×
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
- 10.12.2025 - 17:30:02
- 58.89
- -0.07%
- -0.04
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
De Longhi N 10.12.2025 / 17:29:42 |
37.50 | 0.00% | 0.00 | 37.26 | 37.26 | 169'660 | |
|
Demant Br/Rg 10.12.2025 / 16:55:00 |
213.00 | 0.33% | 0.70 | 213.60 | 213.20 | 61'199 | |
|
DEME Grp 10.12.2025 / 17:30:00 |
141.00 | -3.16% | -4.60 | 138.40 | 144.00 | 2'938 | |
|
Deutsche Bank N 10.12.2025 / 17:30:00 |
32.05 | -0.17% | -0.06 | 32.01 | 32.01 | 1'948'577 | |
|
Deutsche Boerse N 10.12.2025 / 17:30:00 |
219.20 | -2.08% | -4.65 | 219.50 | 219.50 | 177'450 | |
|
Deutsche Post N 10.12.2025 / 17:30:00 |
45.74 | -0.37% | -0.17 | 45.77 | 45.77 | 1'247'610 | |
|
Deutsche Telekom N 10.12.2025 / 17:30:00 |
26.84 | -0.19% | -0.05 | 26.86 | 26.86 | 4'722'973 | |
|
Diageo Rg 10.12.2025 / 17:30:00 |
15.985 | -1.02% | -0.17 | 15.975 | 15.995 | 1'242'324 | |
|
DiaSorin N 10.12.2025 / 17:30:00 |
61.26 | 0.36% | 0.22 | 61.24 | 61.24 | 94'069 | |
|
Diploma Rg 10.12.2025 / 17:30:00 |
54.63 | 0.18% | 0.10 | 54.60 | 54.80 | 58'618 | |
|
DNB Bk Rg 10.12.2025 / 16:20:00 |
271.75 | -0.28% | -0.75 | 271.60 | 271.60 | 385'745 | |
|
Do & Co I 10.12.2025 / 17:30:00 |
191.60 | -2.54% | -5.00 | 188.00 | 195.60 | 11'701 | |
|
DOF Grp Rg 10.12.2025 / 16:20:00 |
93.60 | -0.64% | -0.60 | 93.40 | 93.60 | 143'157 | |
|
DSM Firmenich N 10.12.2025 / 17:30:00 |
67.93 | -0.13% | -0.09 | 68.10 | 68.10 | 275'623 | |
|
DSV Br/Rg 10.12.2025 / 16:55:00 |
1'580.50 | 1.62% | 25.25 | 1'576.00 | 1'576.00 | 249'299 | |
|
Dt Lufthansa N 10.12.2025 / 17:30:00 |
7.940 | -2.06% | -0.17 | 7.958 | 8.092 | 837'722 | |
|
E.ON N 10.12.2025 / 17:30:00 |
15.490 | -0.45% | -0.07 | 15.515 | 15.515 | 3'654'867 | |
|
easyJet Rg 10.12.2025 / 17:30:00 |
4.740 | -0.92% | -0.04 | 4.737 | 4.745 | 154'726 | |
|
Ebro Foods 10.12.2025 / 17:30:00 |
17.940 | -0.28% | -0.05 | 17.820 | 18.320 | 15'514 | |
|
EDP Renovaveis Br 10.12.2025 / 17:30:00 |
11.720 | -2.05% | -0.25 | 11.660 | 11.760 | 348'271 | |
|
EDP S.A N 10.12.2025 / 17:30:00 |
3.786 | -1.32% | -0.05 | 3.780 | 3.780 | 2'410'753 | |
|
Eiffage 10.12.2025 / 17:30:00 |
119.40 | -1.28% | -1.55 | 119.30 | 119.30 | 115'470 | |
|
ELIA GROUP 10.12.2025 / 17:30:00 |
101.40 | -2.08% | -2.15 | 101.30 | 101.30 | 33'474 | |
|
Elisa-A Rg 10.12.2025 / 17:25:00 |
37.49 | 0.73% | 0.27 | 37.56 | 37.56 | 247'558 | |
|
Enagas Br 10.12.2025 / 17:30:00 |
13.680 | -1.30% | -0.18 | 13.680 | 13.695 | 244'505 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Nordic Semicondu Rg 10.12.2025 / 16:20:00 |
130.20 | 34.56% | 7.39% | -1.88% | -5.79% | -15.12% | 25.01% | -23.59% |
|
Iberdrola 10.12.2025 / 17:30:00 |
17.820 | 34.05% | 50.34% | -1.14% | -0.64% | 14.52% | 35.05% | 62.58% |
|
IMI Rg 10.12.2025 / 17:30:00 |
24.40 | 33.92% | 45.17% | -0.61% | -3.40% | 7.77% | 30.55% | 88.04% |
|
Prosus Rg-N 10.12.2025 / 17:30:00 |
51.83 | 33.70% | 90.62% | 0.08% | -15.92% | -7.96% | 26.80% | 72.54% |
|
Coca-Cola HBC N 10.12.2025 / 17:30:00 |
36.52 | 33.53% | 58.12% | -1.08% | -1.32% | 1.64% | 32.27% | 82.73% |
|
Cofinimmo 10.12.2025 / 17:30:00 |
74.95 | 33.42% | 4.27% | -2.85% | -3.66% | 0.47% | 38.28% | -13.43% |
|
GSK Rg 10.12.2025 / 17:30:00 |
18.003 | 32.76% | 22.86% | -1.73% | -1.00% | 22.24% | 34.30% | 22.41% |
|
SSE Rg 10.12.2025 / 17:30:00 |
20.94 | 32.62% | 15.26% | -6.12% | -8.86% | 25.39% | 26.64% | 26.30% |
|
Andritz I 10.12.2025 / 17:30:00 |
62.68 | 32.30% | 14.31% | 0.16% | -2.79% | 5.07% | 26.36% | 19.13% |
|
Storebrand Rg 10.12.2025 / 16:20:00 |
165.10 | 31.57% | 77.49% | 5.77% | 3.09% | 5.83% | 35.00% | 86.36% |
|
Continental I 10.12.2025 / 17:30:00 |
64.74 | 31.50% | 10.84% | -2.62% | 0.40% | 16.66% | 28.29% | 49.18% |
|
Fortum Rg 10.12.2025 / 17:25:00 |
17.890 | 31.07% | 35.99% | 0.85% | -8.70% | 15.68% | 30.35% | 14.51% |
|
Dt Lufthansa N 10.12.2025 / 17:30:00 |
7.940 | 30.97% | 1.15% | -2.86% | 1.30% | 6.41% | 20.83% | 5.05% |
|
BNP Paribas A 10.12.2025 / 17:30:00 |
77.10 | 30.81% | 24.08% | 3.80% | 11.27% | -0.62% | 29.31% | 46.83% |
|
Snam N 10.12.2025 / 17:30:00 |
5.568 | 30.80% | 20.34% | -1.97% | -1.63% | 10.48% | 27.59% | 15.73% |
|
Weir Group Rg 10.12.2025 / 17:30:00 |
29.04 | 30.42% | 50.57% | 1.97% | 0.07% | 12.56% | 26.70% | 67.85% |
|
Imperial Brands Rg 10.12.2025 / 17:30:00 |
32.89 | 30.11% | 83.42% | 0.27% | 1.83% | 5.72% | 26.94% | 60.26% |
|
AstraZeneca Rg 10.12.2025 / 17:30:00 |
134.88 | 30.02% | 28.42% | -1.23% | -0.05% | 18.54% | 27.70% | 19.71% |
|
Knorr-Bremse I 10.12.2025 / 17:30:00 |
90.35 | 29.73% | 54.08% | 2.85% | 4.63% | 10.38% | 24.79% | 76.25% |
|
ASR Rg 10.12.2025 / 17:30:00 |
58.32 | 29.27% | 38.54% | 2.10% | -0.85% | 1.71% | 28.09% | 37.60% |
|
Allianz N 10.12.2025 / 17:30:00 |
379.40 | 28.85% | 57.37% | 4.02% | 5.04% | 10.27% | 25.59% | 86.13% |
|
Generali 10.12.2025 / 17:30:00 |
34.68 | 28.76% | 83.59% | 2.24% | 2.26% | 6.12% | 23.02% | 103.45% |
|
argenx Br 10.12.2025 / 17:30:00 |
769.80 | 28.37% | 124.65% | -3.25% | -0.93% | 22.74% | 32.40% | 108.34% |
|
Credit Agricole 10.12.2025 / 17:30:00 |
17.098 | 28.28% | 33.52% | 2.52% | 5.26% | 5.12% | 29.55% | 79.63% |
|
Diploma Rg 10.12.2025 / 17:30:00 |
54.63 | 28.23% | 51.71% | 0.64% | -0.55% | 0.88% | 20.05% | 88.02% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
De Longhi N 10.12.2025 / 17:29:42 |
37.50 | 0.00% |
37.88 10:22 |
37.22 13:55 |
37.88 10.12.25 |
23.41 07.04.25 |
169'660 |
|
Demant Br/Rg 10.12.2025 / 16:55:00 |
213.00 | 0.33% |
213.80 09:18 |
211.10 09:01 |
294.20 22.01.25 |
203.3 07.04.25 |
61'199 |
|
DEME Grp 10.12.2025 / 17:30:00 |
141.00 | -3.16% |
145.00 09:01 |
140.90 17:06 |
149.40 07.01.25 |
110 07.04.25 |
2'938 |
|
Deutsche Bank N 10.12.2025 / 17:30:00 |
32.05 | -0.17% |
32.14 09:11 |
31.79 10:16 |
33.58 13.11.25 |
16.292 02.01.25 |
1'948'577 |
|
Deutsche Boerse N 10.12.2025 / 17:30:00 |
219.20 | -2.08% |
223.50 09:04 |
218.30 14:12 |
294.20 06.05.25 |
202 18.11.25 |
177'450 |
|
Deutsche Post N 10.12.2025 / 17:30:00 |
45.74 | -0.37% |
46.16 10:08 |
45.72 17:28 |
46.16 10.12.25 |
31.32 07.04.25 |
1'247'610 |
|
Deutsche Telekom N 10.12.2025 / 17:30:00 |
26.84 | -0.19% |
26.96 12:08 |
26.71 09:19 |
35.91 03.03.25 |
25.995 04.11.25 |
4'722'973 |
|
Diageo Rg 10.12.2025 / 17:30:00 |
15.985 | -1.02% |
16.115 09:00 |
15.873 09:47 |
25.68 09.01.25 |
15.8725 10.12.25 |
1'242'324 |
|
DiaSorin N 10.12.2025 / 17:30:00 |
61.26 | 0.36% |
61.66 16:51 |
60.82 09:00 |
107.45 28.01.25 |
58.16 19.11.25 |
94'069 |
|
Diploma Rg 10.12.2025 / 17:30:00 |
54.63 | 0.18% |
54.65 17:29 |
54.10 09:45 |
57.00 27.10.25 |
35.36 07.04.25 |
58'618 |
|
DNB Bk Rg 10.12.2025 / 16:20:00 |
271.75 | -0.28% |
273.40 09:23 |
270.80 10:34 |
284.50 09.07.25 |
226.1 09.01.25 |
385'745 |
|
Do & Co I 10.12.2025 / 17:30:00 |
191.60 | -2.54% |
195.80 09:00 |
190.00 11:54 |
236.50 09.10.25 |
123.2 09.04.25 |
11'701 |
|
DOF Grp Rg 10.12.2025 / 16:20:00 |
93.60 | -0.64% |
94.45 12:57 |
93.45 16:04 |
103.00 26.08.25 |
71.7 07.04.25 |
143'157 |
|
DSM Firmenich N 10.12.2025 / 17:30:00 |
67.93 | -0.13% |
68.28 15:50 |
67.60 13:11 |
108.35 14.02.25 |
66.32 09.12.25 |
275'623 |
|
DSV Br/Rg 10.12.2025 / 16:55:00 |
1'580.50 | 1.62% |
1'581.50 10:08 |
1'552.00 09:01 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
249'299 |
|
Dt Lufthansa N 10.12.2025 / 17:30:00 |
7.940 | -2.06% |
8.116 09:00 |
7.938 17:29 |
8.474 08.12.25 |
5.524 13.01.25 |
837'722 |
|
E.ON N 10.12.2025 / 17:30:00 |
15.490 | -0.45% |
15.795 12:00 |
15.460 16:51 |
16.545 05.08.25 |
10.44 13.01.25 |
3'654'867 |
|
easyJet Rg 10.12.2025 / 17:30:00 |
4.740 | -0.92% |
4.820 14:28 |
4.739 17:28 |
5.906 11.06.25 |
4.022 07.04.25 |
154'726 |
|
Ebro Foods 10.12.2025 / 17:30:00 |
17.940 | -0.28% |
18.000 10:20 |
17.880 10:11 |
18.900 26.09.25 |
15.68 14.01.25 |
15'514 |
|
EDP Renovaveis Br 10.12.2025 / 17:30:00 |
11.720 | -2.05% |
11.940 09:30 |
11.650 16:03 |
13.800 17.10.25 |
6.71 07.04.25 |
348'271 |
|
EDP S.A N 10.12.2025 / 17:30:00 |
3.786 | -1.32% |
3.831 09:27 |
3.782 17:29 |
4.490 21.10.25 |
2.877 12.02.25 |
2'410'753 |
|
Eiffage 10.12.2025 / 17:30:00 |
119.40 | -1.28% |
120.73 14:24 |
119.05 09:13 |
127.90 20.05.25 |
82.16 13.01.25 |
115'470 |
|
ELIA GROUP 10.12.2025 / 17:30:00 |
101.40 | -2.08% |
103.80 12:37 |
101.10 16:53 |
109.20 22.10.25 |
57.17157 23.01.25 |
33'474 |
|
Elisa-A Rg 10.12.2025 / 17:25:00 |
37.49 | 0.73% |
37.54 16:24 |
37.08 09:01 |
48.16 02.07.25 |
36.93 04.12.25 |
247'558 |
|
Enagas Br 10.12.2025 / 17:30:00 |
13.680 | -1.30% |
13.840 09:29 |
13.665 17:00 |
14.480 24.06.25 |
11.61 13.01.25 |
244'505 |