×
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 - 13:44:06
- 58.32
- -0.28%
- -0.17
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DCC Rg 24.10.2025 / 13:27:27 |
50.05 | 1.03% | 0.51 | 50.00 | 50.10 | 9'516 | |
|
De Longhi N 24.10.2025 / 13:26:45 |
30.75 | -0.84% | -0.26 | 30.74 | 30.78 | 26'143 | |
|
Demant Br/Rg 24.10.2025 / 13:27:51 |
233.90 | -0.21% | -0.50 | 233.80 | 234.00 | 108'567 | |
|
DEME Grp 24.10.2025 / 12:59:25 |
134.80 | 0.75% | 1.00 | 134.40 | 135.00 | 1'512 | |
|
Deutsche Bank N 24.10.2025 / 13:29:07 |
28.66 | -0.47% | -0.14 | 28.65 | 28.66 | 1'030'319 | |
|
Deutsche Boerse N 24.10.2025 / 13:28:47 |
228.40 | 1.15% | 2.60 | 228.30 | 228.40 | 88'344 | |
|
Deutsche Post N 24.10.2025 / 13:28:36 |
39.04 | -0.45% | -0.18 | 39.03 | 39.05 | 610'073 | |
|
Deutsche Telekom N 24.10.2025 / 13:29:05 |
29.28 | -0.31% | -0.09 | 29.27 | 29.28 | 1'210'592 | |
|
Diageo Rg 24.10.2025 / 13:27:25 |
18.060 | -1.10% | -0.20 | 18.055 | 18.060 | 223'942 | |
|
DiaSorin N 24.10.2025 / 13:27:17 |
77.82 | -0.26% | -0.20 | 77.78 | 77.84 | 22'957 | |
|
Diploma Rg 24.10.2025 / 13:24:05 |
56.25 | 1.40% | 0.78 | 56.20 | 56.25 | 11'876 | |
|
DNB Bk Rg 24.10.2025 / 13:26:51 |
259.00 | -0.80% | -2.10 | 258.90 | 259.00 | 354'554 | |
|
Do & Co I 24.10.2025 / 13:28:56 |
213.00 | -2.29% | -5.00 | 212.50 | 213.50 | 2'803 | |
|
DOF Grp Rg 24.10.2025 / 13:20:52 |
89.40 | -0.06% | -0.05 | 89.30 | 89.45 | 104'827 | |
|
DSM Firmenich N 24.10.2025 / 13:25:21 |
75.46 | 0.13% | 0.10 | 75.48 | 75.50 | 113'340 | |
|
DSV Br/Rg 24.10.2025 / 13:28:48 |
1'400.50 | -1.41% | -20.00 | 1'400.00 | 1'401.00 | 89'646 | |
|
Dt Lufthansa N 24.10.2025 / 13:28:52 |
6.850 | -1.50% | -0.10 | 6.844 | 6.852 | 941'546 | |
|
E.ON N 24.10.2025 / 13:27:18 |
15.860 | -1.17% | -0.19 | 15.855 | 15.865 | 756'769 | |
|
easyJet Rg 24.10.2025 / 13:21:53 |
4.788 | -0.73% | -0.04 | 4.788 | 4.792 | 146'687 | |
|
Ebro Foods 24.10.2025 / 13:27:31 |
18.100 | -0.11% | -0.02 | 18.080 | 18.120 | 10'618 | |
|
EDP Renovaveis Br 24.10.2025 / 13:28:34 |
13.150 | -1.39% | -0.19 | 13.150 | 13.160 | 277'945 | |
|
EDP S.A N 24.10.2025 / 13:28:25 |
4.352 | -1.38% | -0.06 | 4.353 | 4.357 | 1'606'387 | |
|
Eiffage 24.10.2025 / 13:28:01 |
108.20 | -3.95% | -4.45 | 108.15 | 108.25 | 98'290 | |
|
ELIA GROUP 24.10.2025 / 13:28:55 |
106.10 | -1.30% | -1.40 | 106.00 | 106.20 | 10'839 | |
|
Elisa-A Rg 24.10.2025 / 13:28:34 |
39.86 | -0.94% | -0.38 | 39.84 | 39.86 | 227'231 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
M&G Rg 24.10.2025 / 13:23:36 |
2.623 | 32.72% | 17.08% | 2.94% | 4.25% | 1.75% | 30.82% | 47.49% |
|
SBM Offshore Br 24.10.2025 / 13:19:11 |
22.30 | 32.53% | 80.86% | 5.59% | 0.72% | -1.15% | 32.70% | 67.65% |
|
Fortum Rg 24.10.2025 / 13:27:18 |
17.680 | 32.40% | 37.37% | 0.37% | 13.26% | 10.22% | 25.75% | 28.19% |
|
Cofinimmo 24.10.2025 / 13:07:07 |
72.15 | 31.90% | 3.08% | -0.69% | -0.62% | -5.19% | 18.38% | -9.19% |
|
GEA Group I 24.10.2025 / 13:28:45 |
63.35 | 31.68% | 68.02% | 2.34% | 1.24% | 1.89% | 36.15% | 84.63% |
|
Storebrand Rg 24.10.2025 / 13:22:18 |
157.15 | 31.57% | 77.49% | 2.21% | 4.21% | 7.86% | 24.13% | 114.11% |
|
Ryanair Hldgs Rg 24.10.2025 / 13:23:20 |
25.26 | 31.57% | 31.37% | 0.60% | 4.99% | 0.08% | 42.31% | 124.83% |
|
Burberry Group Rg 24.10.2025 / 13:21:15 |
13.025 | 31.40% | -10.05% | 7.11% | 13.36% | 1.70% | 65.42% | -30.70% |
|
Phoenix Grp Rg 24.10.2025 / 13:23:36 |
6.670 | 31.28% | 24.67% | 2.42% | 5.41% | 0.79% | 31.36% | 24.35% |
|
ASML Hldg Br Rg 24.10.2025 / 13:28:55 |
892.20 | 31.06% | 30.53% | 1.92% | 9.82% | 49.55% | 34.55% | 93.62% |
|
Repsol Br 24.10.2025 / 13:29:07 |
15.405 | 30.87% | 13.79% | 7.99% | -1.63% | 19.37% | 29.02% | 17.15% |
|
Halma Rg 24.10.2025 / 13:28:04 |
35.48 | 30.58% | 53.71% | 2.78% | 5.60% | 10.29% | 43.82% | 70.36% |
|
Diploma Rg 24.10.2025 / 13:24:05 |
56.25 | 30.47% | 54.35% | 6.23% | 6.48% | 5.34% | 30.63% | 139.94% |
|
BT Group Rg 24.10.2025 / 13:27:58 |
1.857 | 29.63% | 51.34% | 0.54% | -5.28% | -10.53% | 28.70% | 50.85% |
|
Genmab Rg 24.10.2025 / 13:28:44 |
1'897.25 | 29.60% | -9.90% | -9.61% | 2.78% | 36.94% | 19.32% | -29.30% |
|
Telenor Rg 24.10.2025 / 13:28:47 |
163.65 | 29.53% | 41.08% | -1.18% | -1.36% | 1.58% | 25.11% | 77.53% |
|
Andritz I 24.10.2025 / 13:28:46 |
62.58 | 29.53% | 11.91% | 2.75% | 4.51% | 1.75% | 2.41% | 38.53% |
|
Continental I 24.10.2025 / 13:28:44 |
64.46 | 29.07% | 8.79% | 6.28% | 13.29% | 16.09% | 44.99% | 65.01% |
|
UCB 24.10.2025 / 13:28:44 |
244.50 | 29.05% | 212.80% | -1.85% | 23.56% | 32.41% | 36.94% | 236.24% |
|
Alm. Brand Rg 24.10.2025 / 13:29:04 |
17.960 | 28.73% | 51.72% | 0.06% | 0.03% | 0.62% | 33.73% | 82.00% |
|
Vodafone Group Rg 24.10.2025 / 13:28:21 |
0.8778 | 28.65% | 28.39% | 1.01% | 2.26% | 5.96% | 19.19% | -10.69% |
|
ENGIE 24.10.2025 / 13:29:07 |
19.575 | 28.63% | 24.28% | -0.43% | 7.19% | 2.35% | 25.38% | 61.78% |
|
IMI Rg 24.10.2025 / 13:25:01 |
23.43 | 27.91% | 38.66% | 3.58% | 3.95% | 7.97% | 34.66% | 96.48% |
|
Iberdrola 24.10.2025 / 13:28:34 |
17.093 | 27.80% | 43.33% | 0.94% | 7.18% | 11.97% | 23.06% | 79.35% |
|
Coca-Cola HBC N 24.10.2025 / 13:26:52 |
34.66 | 27.22% | 50.65% | -2.37% | -4.17% | -11.76% | 25.13% | 80.67% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DCC Rg 24.10.2025 / 13:27:27 |
50.05 | 1.03% |
50.10 13:26 |
49.64 09:18 |
56.20 31.01.25 |
44.54 23.05.25 |
9'516 |
|
De Longhi N 24.10.2025 / 13:26:45 |
30.75 | -0.84% |
31.14 09:10 |
30.72 13:20 |
34.82 26.02.25 |
23.41 07.04.25 |
26'143 |
|
Demant Br/Rg 24.10.2025 / 13:27:51 |
233.90 | -0.21% |
235.80 09:17 |
233.20 11:09 |
294.20 22.01.25 |
203.3 07.04.25 |
108'567 |
|
DEME Grp 24.10.2025 / 12:59:25 |
134.80 | 0.75% |
136.00 09:00 |
134.20 11:06 |
149.40 07.01.25 |
110 07.04.25 |
1'512 |
|
Deutsche Bank N 24.10.2025 / 13:29:07 |
28.66 | -0.47% |
28.97 09:05 |
28.55 11:13 |
32.21 15.09.25 |
16.292 02.01.25 |
1'030'319 |
|
Deutsche Boerse N 24.10.2025 / 13:28:47 |
228.40 | 1.15% |
229.60 11:03 |
226.20 09:24 |
294.20 06.05.25 |
217.7 17.10.25 |
88'344 |
|
Deutsche Post N 24.10.2025 / 13:28:36 |
39.04 | -0.45% |
39.30 09:34 |
38.99 10:05 |
44.09 06.03.25 |
31.32 07.04.25 |
610'073 |
|
Deutsche Telekom N 24.10.2025 / 13:29:05 |
29.28 | -0.31% |
29.57 09:02 |
29.19 13:00 |
35.91 03.03.25 |
28.15 22.09.25 |
1'210'592 |
|
Diageo Rg 24.10.2025 / 13:27:25 |
18.060 | -1.10% |
18.260 09:00 |
18.050 13:25 |
25.68 09.01.25 |
17.365 26.09.25 |
223'942 |
|
DiaSorin N 24.10.2025 / 13:27:17 |
77.82 | -0.26% |
78.78 09:15 |
77.74 11:43 |
107.45 28.01.25 |
73.07 15.10.25 |
22'957 |
|
Diploma Rg 24.10.2025 / 13:24:05 |
56.25 | 1.40% |
56.40 11:56 |
55.80 09:01 |
56.40 24.10.25 |
35.36 07.04.25 |
11'876 |
|
DNB Bk Rg 24.10.2025 / 13:26:51 |
259.00 | -0.80% |
261.10 09:00 |
258.10 11:03 |
284.50 09.07.25 |
226.1 09.01.25 |
354'554 |
|
Do & Co I 24.10.2025 / 13:28:56 |
213.00 | -2.29% |
218.50 09:00 |
211.50 11:27 |
236.50 09.10.25 |
123.2 09.04.25 |
2'803 |
|
DOF Grp Rg 24.10.2025 / 13:20:52 |
89.40 | -0.06% |
90.80 09:00 |
89.25 12:06 |
103.00 26.08.25 |
71.7 07.04.25 |
104'827 |
|
DSM Firmenich N 24.10.2025 / 13:25:21 |
75.46 | 0.13% |
75.80 09:15 |
75.20 09:55 |
108.35 14.02.25 |
70.94 26.09.25 |
113'340 |
|
DSV Br/Rg 24.10.2025 / 13:28:48 |
1'400.50 | -1.41% |
1'420.00 09:00 |
1'396.50 10:14 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
89'646 |
|
Dt Lufthansa N 24.10.2025 / 13:28:52 |
6.850 | -1.50% |
6.988 09:17 |
6.718 11:29 |
8.386 25.08.25 |
5.524 13.01.25 |
941'546 |
|
E.ON N 24.10.2025 / 13:27:18 |
15.860 | -1.17% |
16.005 09:00 |
15.795 11:08 |
16.545 05.08.25 |
10.44 13.01.25 |
756'769 |
|
easyJet Rg 24.10.2025 / 13:21:53 |
4.788 | -0.73% |
4.845 09:16 |
4.776 10:13 |
5.906 11.06.25 |
4.022 07.04.25 |
146'687 |
|
Ebro Foods 24.10.2025 / 13:27:31 |
18.100 | -0.11% |
18.180 09:11 |
18.000 11:08 |
18.900 26.09.25 |
15.68 14.01.25 |
10'618 |
|
EDP Renovaveis Br 24.10.2025 / 13:28:34 |
13.150 | -1.39% |
13.225 09:00 |
13.080 09:01 |
13.800 17.10.25 |
6.71 07.04.25 |
277'945 |
|
EDP S.A N 24.10.2025 / 13:28:25 |
4.352 | -1.38% |
4.412 09:00 |
4.338 11:12 |
4.490 21.10.25 |
2.877 12.02.25 |
1'606'387 |
|
Eiffage 24.10.2025 / 13:28:01 |
108.20 | -3.95% |
112.65 09:00 |
107.90 11:30 |
127.90 20.05.25 |
82.16 13.01.25 |
98'290 |
|
ELIA GROUP 24.10.2025 / 13:28:55 |
106.10 | -1.30% |
107.50 09:03 |
105.00 11:13 |
109.20 22.10.25 |
57.17157 23.01.25 |
10'839 |
|
Elisa-A Rg 24.10.2025 / 13:28:34 |
39.86 | -0.94% |
40.40 09:00 |
39.26 09:55 |
48.16 02.07.25 |
39.08 23.10.25 |
227'231 |