×
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
- 29.08.2025 - 17:30:04
- 56.01
- -0.57%
- -0.32
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 29.08.2025 / 16:55:00 |
244.80 | 0.82% | 2.00 | 244.00 | 245.80 | 0 | |
|
DEME Grp 29.08.2025 / 17:30:00 |
130.60 | -1.43% | -1.90 | 128.20 | 133.20 | 0 | |
|
Deutsche Bank N 29.08.2025 / 17:30:00 |
29.97 | -0.86% | -0.26 | 30.03 | 30.03 | 0 | |
|
Deutsche Boerse N 29.08.2025 / 17:30:00 |
251.80 | -0.75% | -1.90 | 251.60 | 251.60 | 0 | |
|
Deutsche Post N 29.08.2025 / 17:30:00 |
38.91 | -0.24% | -0.10 | 38.88 | 38.88 | 0 | |
|
Deutsche Telekom N 29.08.2025 / 17:30:00 |
31.31 | -0.19% | -0.06 | 31.22 | 31.22 | 0 | |
|
Diageo Rg 29.08.2025 / 17:30:00 |
20.51 | -0.77% | -0.16 | 20.50 | 20.54 | 0 | |
|
DiaSorin N 29.08.2025 / 17:30:00 |
86.20 | 0.47% | 0.40 | 86.18 | 86.18 | 0 | |
|
Diploma Rg 29.08.2025 / 17:30:00 |
54.30 | 0.05% | 0.03 | 53.20 | 54.35 | 0 | |
|
DNB Bk Rg 29.08.2025 / 16:20:00 |
265.20 | -0.45% | -1.20 | 264.70 | 264.70 | 0 | |
|
Do & Co I 29.08.2025 / 17:30:00 |
226.50 | -0.88% | -2.00 | 222.50 | 231.50 | 0 | |
|
DOF Grp Rg 29.08.2025 / 16:20:00 |
97.95 | 0.05% | 0.05 | 97.85 | 98.15 | 0 | |
|
DSM Firmenich N 29.08.2025 / 17:30:00 |
83.70 | -0.53% | -0.45 | 83.50 | 83.50 | 0 | |
|
DSV Br/Rg 29.08.2025 / 16:55:00 |
1'413.00 | -1.94% | -28.00 | 1'413.00 | 1'413.00 | 0 | |
|
Dt Lufthansa N 29.08.2025 / 17:30:00 |
7.952 | -0.35% | -0.03 | 7.956 | 7.956 | 0 | |
|
E.ON N 29.08.2025 / 17:30:00 |
15.235 | -1.96% | -0.31 | 15.245 | 15.245 | 0 | |
|
easyJet Rg 29.08.2025 / 17:30:00 |
4.898 | -0.99% | -0.05 | 4.807 | 4.900 | 0 | |
|
Ebro Foods 29.08.2025 / 17:30:00 |
17.560 | 0.69% | 0.12 | 17.180 | 17.880 | 0 | |
|
EDP Renovaveis Br 29.08.2025 / 17:30:00 |
10.100 | -1.80% | -0.19 | 10.100 | 10.140 | 0 | |
|
EDP S.A N 29.08.2025 / 17:30:00 |
3.793 | -0.78% | -0.03 | 3.787 | 3.787 | 0 | |
|
Eiffage 29.08.2025 / 17:30:00 |
107.80 | -0.09% | -0.10 | 107.50 | 107.50 | 0 | |
|
ELIA GROUP 29.08.2025 / 17:30:00 |
98.00 | -1.80% | -1.80 | 97.80 | 97.80 | 0 | |
|
Elisa-A Rg 29.08.2025 / 17:25:00 |
45.66 | 0.22% | 0.10 | 45.52 | 45.52 | 0 | |
|
Enagas Br 29.08.2025 / 17:30:00 |
13.330 | -0.37% | -0.05 | 13.320 | 13.330 | 0 | |
|
Endeavour Mng Rg 29.08.2025 / 17:30:00 |
25.31 | 1.85% | 0.46 | 25.30 | 25.38 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
IMI Rg 29.08.2025 / 17:30:00 |
22.76 | 26.05% | 36.65% | -2.19% | 4.88% | 14.66% | 24.10% | 97.60% |
|
Alk-Abello Br/Rg-B 29.08.2025 / 16:55:00 |
200.80 | 25.87% | 97.52% | -3.28% | 6.30% | 8.07% | 12.24% | 42.60% |
|
Andritz I 29.08.2025 / 17:30:00 |
60.80 | 25.51% | 8.44% | -2.49% | -1.14% | -2.49% | 1.54% | 30.73% |
|
Siemens N 29.08.2025 / 17:30:00 |
237.40 | 25.48% | 39.69% | 0.11% | 11.10% | 8.63% | 39.11% | 127.00% |
|
Endesa Br 29.08.2025 / 17:30:00 |
26.03 | 25.47% | 41.10% | -2.78% | 2.48% | -3.93% | 35.79% | 46.38% |
|
Aena Br 29.08.2025 / 17:30:00 |
24.80 | 25.43% | 51.62% | -2.94% | 5.60% | 2.35% | 36.26% | 98.30% |
|
CTP Br Rg 29.08.2025 / 17:30:00 |
18.440 | 25.40% | 21.96% | -2.74% | 1.10% | 11.02% | 8.34% | 35.02% |
|
MERLIN Prop. Br 29.08.2025 / 17:30:00 |
12.725 | 25.39% | 27.14% | -2.15% | 5.12% | 18.48% | 14.74% | 37.01% |
|
Sampo Rg-A 29.08.2025 / 17:25:00 |
9.829 | 25.20% | 24.37% | -0.52% | 5.33% | 4.72% | 21.71% | 20.19% |
|
Nordea Bk Rg 29.08.2025 / 17:25:00 |
13.073 | 24.98% | 16.78% | -3.17% | 3.59% | 3.22% | 22.40% | 38.22% |
|
Metso Rg 29.08.2025 / 17:25:00 |
11.050 | 24.64% | 22.33% | -1.52% | 2.27% | 1.61% | 20.16% | 42.64% |
|
Swiss Life N 29.08.2025 / 17:20:00 |
864.60 | 24.64% | 49.28% | -4.06% | 2.83% | 4.65% | 26.37% | 71.83% |
|
Prysmian N 29.08.2025 / 17:30:00 |
75.07 | 23.84% | 84.44% | -0.71% | 8.70% | 28.37% | 18.44% | 137.69% |
|
Buzzi N 29.08.2025 / 17:30:00 |
43.40 | 23.52% | 58.89% | -0.89% | -1.54% | -6.75% | 23.37% | 159.87% |
|
Generali 29.08.2025 / 17:30:00 |
33.43 | 23.02% | 75.40% | -3.35% | 4.31% | 2.88% | 34.23% | 127.55% |
|
FLSmidth & Co. Br 29.08.2025 / 16:55:00 |
437.10 | 22.86% | 52.16% | 5.68% | 16.62% | 14.60% | 26.84% | 111.64% |
|
Snam N 29.08.2025 / 17:30:00 |
5.212 | 22.53% | 12.74% | -1.18% | 3.04% | -0.25% | 16.26% | 4.79% |
|
Allianz N 29.08.2025 / 17:30:00 |
361.05 | 22.52% | 49.65% | -3.20% | 7.52% | 1.79% | 28.62% | 112.39% |
|
Halma Rg 29.08.2025 / 17:30:00 |
33.01 | 22.50% | 44.20% | 1.13% | 2.61% | 10.92% | 26.09% | 55.75% |
|
Swedbank -A- 29.08.2025 / 17:24:55 |
266.40 | 22.31% | 31.17% | -3.95% | 3.62% | 5.30% | 21.70% | 96.03% |
|
Sandvik Rg 29.08.2025 / 17:25:00 |
239.10 | 22.12% | 10.87% | -1.77% | 2.62% | 12.86% | 9.40% | 41.61% |
|
Melexis 29.08.2025 / 17:30:00 |
68.03 | 22.09% | -24.56% | -0.40% | 2.37% | 5.71% | -16.79% | -8.69% |
|
HSBC Hldg Rg 29.08.2025 / 17:30:00 |
9.488 | 22.08% | 50.50% | -2.10% | 3.58% | 7.81% | 42.66% | 82.76% |
|
EDP S.A N 29.08.2025 / 17:30:00 |
3.793 | 21.83% | -16.07% | -2.59% | 1.58% | 7.97% | -0.21% | -25.33% |
|
Outokumpu N 29.08.2025 / 17:25:00 |
3.504 | 21.72% | -21.23% | -1.30% | 6.83% | 2.34% | 4.66% | -12.12% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 29.08.2025 / 16:55:00 |
244.80 | 0.82% |
246.80 13:30 |
242.30 11:01 |
294.20 22.01.25 |
203.3 07.04.25 |
63'664 |
|
DEME Grp 29.08.2025 / 17:30:00 |
130.60 | -1.43% |
133.80 09:10 |
130.40 17:20 |
149.40 07.01.25 |
110 07.04.25 |
3'677 |
|
Deutsche Bank N 29.08.2025 / 17:30:00 |
29.97 | -0.86% |
30.16 09:00 |
29.41 12:56 |
32.09 25.08.25 |
16.292 02.01.25 |
1'980'783 |
|
Deutsche Boerse N 29.08.2025 / 17:30:00 |
251.80 | -0.75% |
254.10 09:05 |
251.70 16:11 |
294.20 06.05.25 |
218.45 06.01.25 |
76'945 |
|
Deutsche Post N 29.08.2025 / 17:30:00 |
38.91 | -0.24% |
39.13 15:50 |
38.72 10:43 |
44.09 06.03.25 |
31.32 07.04.25 |
677'322 |
|
Deutsche Telekom N 29.08.2025 / 17:30:00 |
31.31 | -0.19% |
31.52 09:05 |
31.16 12:16 |
35.91 03.03.25 |
28.66 07.01.25 |
1'342'542 |
|
Diageo Rg 29.08.2025 / 17:30:00 |
20.51 | -0.77% |
20.71 15:49 |
20.42 10:00 |
25.68 09.01.25 |
17.97 04.08.25 |
509'149 |
|
DiaSorin N 29.08.2025 / 17:30:00 |
86.20 | 0.47% |
86.90 09:05 |
85.76 11:00 |
107.45 28.01.25 |
81.87 12.08.25 |
102'861 |
|
Diploma Rg 29.08.2025 / 17:30:00 |
54.30 | 0.05% |
54.75 15:23 |
54.10 09:03 |
55.50 17.07.25 |
35.36 07.04.25 |
67'240 |
|
DNB Bk Rg 29.08.2025 / 16:20:00 |
265.20 | -0.45% |
265.80 15:45 |
262.70 11:12 |
284.50 09.07.25 |
226.1 09.01.25 |
615'835 |
|
Do & Co I 29.08.2025 / 17:30:00 |
226.50 | -0.88% |
230.00 09:37 |
226.50 16:54 |
234.50 18.08.25 |
123.2 09.04.25 |
2'409 |
|
DOF Grp Rg 29.08.2025 / 16:20:00 |
97.95 | 0.05% |
98.98 09:24 |
97.80 10:59 |
103.00 26.08.25 |
71.7 07.04.25 |
162'557 |
|
DSM Firmenich N 29.08.2025 / 17:30:00 |
83.70 | -0.53% |
84.30 09:05 |
83.56 10:46 |
108.35 14.02.25 |
80.82 04.08.25 |
162'995 |
|
DSV Br/Rg 29.08.2025 / 16:55:00 |
1'413.00 | -1.94% |
1'433.75 09:00 |
1'406.50 16:39 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
131'687 |
|
Dt Lufthansa N 29.08.2025 / 17:30:00 |
7.952 | -0.35% |
7.991 15:50 |
7.896 10:42 |
8.386 25.08.25 |
5.524 13.01.25 |
1'116'973 |
|
E.ON N 29.08.2025 / 17:30:00 |
15.235 | -1.96% |
15.525 09:05 |
15.225 17:29 |
16.545 05.08.25 |
10.44 13.01.25 |
1'377'723 |
|
easyJet Rg 29.08.2025 / 17:30:00 |
4.898 | -0.99% |
4.952 09:10 |
4.860 11:09 |
5.906 11.06.25 |
4.022 07.04.25 |
296'046 |
|
Ebro Foods 29.08.2025 / 17:30:00 |
17.560 | 0.69% |
17.780 13:56 |
17.480 10:30 |
18.020 11.06.25 |
15.68 14.01.25 |
16'541 |
|
EDP Renovaveis Br 29.08.2025 / 17:30:00 |
10.100 | -1.80% |
10.270 09:02 |
10.050 13:13 |
10.740 22.08.25 |
6.71 07.04.25 |
280'530 |
|
EDP S.A N 29.08.2025 / 17:30:00 |
3.793 | -0.78% |
3.836 09:02 |
3.781 13:12 |
3.920 22.08.25 |
2.877 12.02.25 |
2'885'571 |
|
Eiffage 29.08.2025 / 17:30:00 |
107.80 | -0.09% |
108.05 17:17 |
104.75 12:35 |
127.90 20.05.25 |
82.16 13.01.25 |
185'480 |
|
ELIA GROUP 29.08.2025 / 17:30:00 |
98.00 | -1.80% |
99.85 09:05 |
97.95 15:28 |
106.10 28.07.25 |
57.17157 23.01.25 |
43'246 |
|
Elisa-A Rg 29.08.2025 / 17:25:00 |
45.66 | 0.22% |
45.84 09:05 |
45.42 15:10 |
48.16 02.07.25 |
41.02 03.02.25 |
71'881 |
|
Enagas Br 29.08.2025 / 17:30:00 |
13.330 | -0.37% |
13.420 09:05 |
13.290 15:53 |
14.480 24.06.25 |
11.61 13.01.25 |
235'902 |
|
Endeavour Mng Rg 29.08.2025 / 17:30:00 |
25.31 | 1.85% |
25.46 16:05 |
24.98 12:20 |
25.88 26.08.25 |
14.32 02.01.25 |
71'985 |