×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 24.10.2025 - 17:30:05
- 58.56
- 0.12%
- 0.07
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DCC Rg 24.10.2025 / 17:30:00 |
50.65 | 2.24% | 1.11 | 49.70 | 50.70 | 0 | |
|
De Longhi N 24.10.2025 / 17:30:00 |
31.00 | -0.03% | -0.01 | 30.88 | 30.88 | 0 | |
|
Demant Br/Rg 24.10.2025 / 16:55:00 |
233.60 | -0.34% | -0.80 | 233.20 | 234.60 | 0 | |
|
DEME Grp 24.10.2025 / 17:30:00 |
135.60 | 1.35% | 1.80 | 132.80 | 135.60 | 0 | |
|
Deutsche Bank N 24.10.2025 / 17:30:00 |
29.03 | 0.82% | 0.24 | 29.00 | 29.00 | 0 | |
|
Deutsche Boerse N 24.10.2025 / 17:30:00 |
228.50 | 1.20% | 2.70 | 228.70 | 228.70 | 0 | |
|
Deutsche Post N 24.10.2025 / 17:30:00 |
39.18 | -0.09% | -0.04 | 39.20 | 39.20 | 0 | |
|
Deutsche Telekom N 24.10.2025 / 17:30:00 |
29.01 | -1.24% | -0.37 | 29.00 | 29.00 | 0 | |
|
Diageo Rg 24.10.2025 / 17:30:00 |
18.100 | -0.88% | -0.16 | 18.095 | 18.105 | 0 | |
|
DiaSorin N 24.10.2025 / 17:30:00 |
78.73 | 0.91% | 0.71 | 78.60 | 78.60 | 0 | |
|
Diploma Rg 24.10.2025 / 17:30:00 |
56.75 | 2.30% | 1.28 | 56.75 | 56.80 | 0 | |
|
DNB Bk Rg 24.10.2025 / 16:20:00 |
260.10 | -0.38% | -1.00 | 259.30 | 259.30 | 0 | |
|
Do & Co I 24.10.2025 / 17:30:00 |
216.00 | -0.92% | -2.00 | 215.50 | 218.00 | 0 | |
|
DOF Grp Rg 24.10.2025 / 16:20:00 |
89.70 | 0.28% | 0.25 | 89.70 | 89.80 | 0 | |
|
DSM Firmenich N 24.10.2025 / 17:30:00 |
75.88 | 0.69% | 0.52 | 75.88 | 75.88 | 0 | |
|
DSV Br/Rg 24.10.2025 / 16:55:00 |
1'392.50 | -1.97% | -28.00 | 1'385.00 | 1'385.00 | 0 | |
|
Dt Lufthansa N 24.10.2025 / 17:30:00 |
6.923 | -0.45% | -0.03 | 6.942 | 6.942 | 0 | |
|
E.ON N 24.10.2025 / 17:30:00 |
16.053 | 0.03% | 0.01 | 16.085 | 16.085 | 0 | |
|
easyJet Rg 24.10.2025 / 17:30:00 |
4.858 | 0.73% | 0.04 | 4.856 | 4.951 | 0 | |
|
Ebro Foods 24.10.2025 / 17:30:00 |
18.100 | -0.11% | -0.02 | 17.780 | 18.500 | 0 | |
|
EDP Renovaveis Br 24.10.2025 / 17:30:00 |
13.305 | -0.22% | -0.03 | 13.320 | 13.320 | 0 | |
|
EDP S.A N 24.10.2025 / 17:30:00 |
4.399 | -0.32% | -0.01 | 4.392 | 4.399 | 0 | |
|
Eiffage 24.10.2025 / 17:30:00 |
110.40 | -2.00% | -2.25 | 110.45 | 110.45 | 0 | |
|
ELIA GROUP 24.10.2025 / 17:30:00 |
106.80 | -0.65% | -0.70 | 106.70 | 106.70 | 0 | |
|
Elisa-A Rg 24.10.2025 / 17:25:00 |
39.80 | -1.09% | -0.44 | 39.66 | 39.66 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
M&G Rg 24.10.2025 / 17:30:00 |
2.644 | 32.72% | 17.08% | 3.77% | 5.09% | 2.56% | 31.87% | 47.49% |
|
SBM Offshore Br 24.10.2025 / 17:30:00 |
22.28 | 32.53% | 80.86% | 5.49% | 0.63% | -1.24% | 32.58% | 67.65% |
|
Fortum Rg 24.10.2025 / 17:25:00 |
17.865 | 32.40% | 37.37% | 1.42% | 14.45% | 11.38% | 27.06% | 28.19% |
|
Cofinimmo 24.10.2025 / 17:30:00 |
74.10 | 31.90% | 3.08% | 2.00% | 2.07% | -2.63% | 21.58% | -9.19% |
|
GEA Group I 24.10.2025 / 17:30:00 |
63.60 | 31.68% | 68.02% | 2.75% | 1.64% | 2.29% | 36.69% | 84.63% |
|
Storebrand Rg 24.10.2025 / 16:20:00 |
156.40 | 31.57% | 77.49% | 1.72% | 3.71% | 7.34% | 23.54% | 114.11% |
|
Ryanair Hldgs Rg 24.10.2025 / 17:28:00 |
25.74 | 31.57% | 31.37% | 2.51% | 6.98% | 1.98% | 45.01% | 124.83% |
|
Burberry Group Rg 24.10.2025 / 17:30:00 |
12.870 | 31.40% | -10.05% | 5.84% | 12.01% | 0.49% | 63.45% | -30.70% |
|
Phoenix Grp Rg 24.10.2025 / 17:30:00 |
6.765 | 31.28% | 24.67% | 3.88% | 6.91% | 2.23% | 33.23% | 24.35% |
|
ASML Hldg Br Rg 24.10.2025 / 17:30:00 |
894.30 | 31.06% | 30.53% | 2.16% | 10.07% | 49.90% | 34.87% | 93.62% |
|
Repsol Br 24.10.2025 / 17:30:00 |
15.445 | 30.87% | 13.79% | 8.27% | -1.37% | 19.68% | 29.36% | 17.15% |
|
Halma Rg 24.10.2025 / 17:30:00 |
35.65 | 30.58% | 53.71% | 3.27% | 6.10% | 10.82% | 44.51% | 70.36% |
|
Diploma Rg 24.10.2025 / 17:30:00 |
56.75 | 30.47% | 54.35% | 7.18% | 7.43% | 6.27% | 31.79% | 139.94% |
|
BT Group Rg 24.10.2025 / 17:30:00 |
1.866 | 29.63% | 51.34% | 1.03% | -4.82% | -10.10% | 29.32% | 50.85% |
|
Genmab Rg 24.10.2025 / 16:55:00 |
1'906.25 | 29.60% | -9.90% | -9.18% | 3.26% | 37.59% | 19.89% | -29.30% |
|
Telenor Rg 24.10.2025 / 16:20:00 |
163.60 | 29.53% | 41.08% | -1.21% | -1.39% | 1.55% | 25.08% | 77.53% |
|
Andritz I 24.10.2025 / 17:30:00 |
63.15 | 29.53% | 11.91% | 3.69% | 5.47% | 2.68% | 3.36% | 38.53% |
|
Continental I 24.10.2025 / 17:30:00 |
64.42 | 29.07% | 8.79% | 6.22% | 13.22% | 16.02% | 44.90% | 65.01% |
|
UCB 24.10.2025 / 17:30:00 |
242.50 | 29.05% | 212.80% | -2.65% | 22.55% | 31.33% | 35.82% | 236.24% |
|
Alm. Brand Rg 24.10.2025 / 16:55:00 |
17.890 | 28.73% | 51.72% | -0.33% | -0.36% | 0.22% | 33.21% | 82.00% |
|
Vodafone Group Rg 24.10.2025 / 17:30:00 |
0.8858 | 28.65% | 28.39% | 1.93% | 3.19% | 6.93% | 20.27% | -10.69% |
|
ENGIE 24.10.2025 / 17:30:00 |
19.688 | 28.63% | 24.28% | 0.14% | 7.80% | 2.94% | 26.10% | 61.78% |
|
IMI Rg 24.10.2025 / 17:30:00 |
23.72 | 27.91% | 38.66% | 4.86% | 5.24% | 9.31% | 36.32% | 96.48% |
|
Iberdrola 24.10.2025 / 17:30:00 |
17.145 | 27.80% | 43.33% | 1.25% | 7.51% | 12.32% | 23.43% | 79.35% |
|
Coca-Cola HBC N 24.10.2025 / 17:29:42 |
34.68 | 27.22% | 50.65% | -2.31% | -4.12% | -11.71% | 25.20% | 80.67% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DCC Rg 24.10.2025 / 17:30:00 |
50.65 | 2.24% |
50.68 17:20 |
49.64 09:18 |
56.20 31.01.25 |
44.54 23.05.25 |
27'438 |
|
De Longhi N 24.10.2025 / 17:30:00 |
31.00 | -0.03% |
31.14 09:10 |
30.72 13:20 |
34.82 26.02.25 |
23.41 07.04.25 |
77'039 |
|
Demant Br/Rg 24.10.2025 / 16:55:00 |
233.60 | -0.34% |
235.80 09:17 |
233.00 16:00 |
294.20 22.01.25 |
203.3 07.04.25 |
226'721 |
|
DEME Grp 24.10.2025 / 17:30:00 |
135.60 | 1.35% |
136.00 09:00 |
134.00 15:28 |
149.40 07.01.25 |
110 07.04.25 |
3'726 |
|
Deutsche Bank N 24.10.2025 / 17:30:00 |
29.03 | 0.82% |
29.03 17:29 |
28.55 11:13 |
32.21 15.09.25 |
16.292 02.01.25 |
2'676'418 |
|
Deutsche Boerse N 24.10.2025 / 17:30:00 |
228.50 | 1.20% |
229.60 11:03 |
226.20 09:24 |
294.20 06.05.25 |
217.7 17.10.25 |
189'950 |
|
Deutsche Post N 24.10.2025 / 17:30:00 |
39.18 | -0.09% |
39.30 09:34 |
38.90 14:21 |
44.09 06.03.25 |
31.32 07.04.25 |
932'289 |
|
Deutsche Telekom N 24.10.2025 / 17:30:00 |
29.01 | -1.24% |
29.57 09:02 |
28.98 17:25 |
35.91 03.03.25 |
28.15 22.09.25 |
2'803'449 |
|
Diageo Rg 24.10.2025 / 17:30:00 |
18.100 | -0.88% |
18.260 09:00 |
18.030 16:00 |
25.68 09.01.25 |
17.365 26.09.25 |
785'284 |
|
DiaSorin N 24.10.2025 / 17:30:00 |
78.73 | 0.91% |
78.86 16:41 |
77.74 11:43 |
107.45 28.01.25 |
73.07 15.10.25 |
87'546 |
|
Diploma Rg 24.10.2025 / 17:30:00 |
56.75 | 2.30% |
56.90 17:21 |
55.80 09:01 |
56.90 24.10.25 |
35.36 07.04.25 |
33'537 |
|
DNB Bk Rg 24.10.2025 / 16:20:00 |
260.10 | -0.38% |
261.10 09:00 |
258.10 11:03 |
284.50 09.07.25 |
226.1 09.01.25 |
582'567 |
|
Do & Co I 24.10.2025 / 17:30:00 |
216.00 | -0.92% |
218.50 09:00 |
211.50 11:27 |
236.50 09.10.25 |
123.2 09.04.25 |
6'623 |
|
DOF Grp Rg 24.10.2025 / 16:20:00 |
89.70 | 0.28% |
90.80 09:00 |
89.20 14:20 |
103.00 26.08.25 |
71.7 07.04.25 |
194'657 |
|
DSM Firmenich N 24.10.2025 / 17:30:00 |
75.88 | 0.69% |
75.98 15:14 |
75.20 09:55 |
108.35 14.02.25 |
70.94 26.09.25 |
247'380 |
|
DSV Br/Rg 24.10.2025 / 16:55:00 |
1'392.50 | -1.97% |
1'420.00 09:00 |
1'389.75 16:41 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
247'183 |
|
Dt Lufthansa N 24.10.2025 / 17:30:00 |
6.923 | -0.45% |
6.988 09:17 |
6.718 11:29 |
8.386 25.08.25 |
5.524 13.01.25 |
1'630'006 |
|
E.ON N 24.10.2025 / 17:30:00 |
16.053 | 0.03% |
16.085 16:34 |
15.795 11:08 |
16.545 05.08.25 |
10.44 13.01.25 |
1'621'467 |
|
easyJet Rg 24.10.2025 / 17:30:00 |
4.858 | 0.73% |
4.867 17:21 |
4.776 10:13 |
5.906 11.06.25 |
4.022 07.04.25 |
444'225 |
|
Ebro Foods 24.10.2025 / 17:30:00 |
18.100 | -0.11% |
18.180 09:11 |
18.000 11:08 |
18.900 26.09.25 |
15.68 14.01.25 |
18'376 |
|
EDP Renovaveis Br 24.10.2025 / 17:30:00 |
13.305 | -0.22% |
13.340 17:08 |
13.080 09:01 |
13.800 17.10.25 |
6.71 07.04.25 |
594'455 |
|
EDP S.A N 24.10.2025 / 17:30:00 |
4.399 | -0.32% |
4.412 09:00 |
4.338 11:12 |
4.490 21.10.25 |
2.877 12.02.25 |
4'070'217 |
|
Eiffage 24.10.2025 / 17:30:00 |
110.40 | -2.00% |
112.65 09:00 |
107.90 11:30 |
127.90 20.05.25 |
82.16 13.01.25 |
161'499 |
|
ELIA GROUP 24.10.2025 / 17:30:00 |
106.80 | -0.65% |
107.50 09:03 |
105.00 11:13 |
109.20 22.10.25 |
57.17157 23.01.25 |
37'950 |
|
Elisa-A Rg 24.10.2025 / 17:25:00 |
39.80 | -1.09% |
40.40 09:00 |
39.26 09:55 |
48.16 02.07.25 |
39.08 23.10.25 |
381'966 |