×
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
- 11.07.2025 - 17:30:05
- 55.49
- -1.11%
- -0.62
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 11.07.2025 / 16:55:00 |
263.70 | -2.12% | -5.70 | 263.20 | 263.80 | 69'701 | |
|
DEME Grp 11.07.2025 / 17:30:00 |
128.00 | -0.93% | -1.20 | 128.00 | 128.40 | 2'141 | |
|
Deutsche Bank N 11.07.2025 / 17:30:00 |
25.32 | -1.48% | -0.38 | 25.39 | 25.39 | 2'302'153 | |
|
Deutsche Boerse N 11.07.2025 / 17:30:00 |
267.00 | -1.13% | -3.05 | 267.20 | 267.20 | 108'549 | |
|
Deutsche Post N 11.07.2025 / 17:30:00 |
39.24 | -2.35% | -0.95 | 39.22 | 39.24 | 926'443 | |
|
Deutsche Telekom N 11.07.2025 / 17:30:00 |
30.46 | -0.21% | -0.07 | 30.54 | 30.54 | 1'850'438 | |
|
Diageo Rg 11.07.2025 / 17:30:00 |
19.010 | -2.61% | -0.51 | 18.980 | 19.040 | 1'037'255 | |
|
DiaSorin N 11.07.2025 / 17:29:53 |
90.68 | 0.00% | 0.00 | 90.64 | 90.64 | 86'137 | |
|
Diploma Rg 11.07.2025 / 17:30:00 |
48.96 | -0.81% | -0.40 | 48.92 | 48.98 | 31'644 | |
|
DNB Bk Rg 11.07.2025 / 16:20:00 |
261.60 | -7.82% | -22.20 | 259.40 | 259.40 | 4'100'575 | |
|
Do & Co I 11.07.2025 / 17:30:00 |
197.00 | 1.13% | 2.20 | 196.80 | 197.40 | 17'023 | |
|
DOF Grp Rg 11.07.2025 / 16:20:00 |
91.95 | 1.16% | 1.05 | 90.05 | 93.75 | 207'779 | |
|
DSM Firmenich N 11.07.2025 / 17:30:00 |
89.59 | -1.50% | -1.36 | 89.56 | 89.60 | 227'067 | |
|
DSV Br/Rg 11.07.2025 / 16:55:00 |
1'558.75 | -0.34% | -5.25 | 1'552.00 | 1'552.00 | 116'490 | |
|
Dt Lufthansa N 11.07.2025 / 17:30:00 |
7.380 | -1.47% | -0.11 | 7.384 | 7.384 | 1'578'270 | |
|
E.ON N 11.07.2025 / 17:30:00 |
15.950 | 0.25% | 0.04 | 15.980 | 15.980 | 4'568'530 | |
|
easyJet Rg 11.07.2025 / 17:30:00 |
5.198 | -1.03% | -0.05 | 5.194 | 5.200 | 212'938 | |
|
Ebro Foods 11.07.2025 / 17:30:00 |
17.490 | 0.40% | 0.07 | 17.480 | 17.820 | 9'668 | |
|
EDP Renovaveis Br 11.07.2025 / 17:30:00 |
10.215 | -0.05% | -0.01 | 10.210 | 10.210 | 200'455 | |
|
EDP S.A N 11.07.2025 / 17:30:00 |
3.796 | -0.21% | -0.01 | 3.798 | 3.798 | 1'643'297 | |
|
Eiffage 11.07.2025 / 17:30:00 |
116.95 | -0.21% | -0.25 | 117.25 | 117.25 | 235'409 | |
|
ELIA GROUP 11.07.2025 / 17:30:00 |
95.95 | -0.98% | -0.95 | 95.80 | 95.95 | 56'802 | |
|
Elisa-A Rg 11.07.2025 / 17:25:00 |
46.21 | -0.37% | -0.17 | 46.26 | 46.26 | 84'454 | |
|
Enagas Br 11.07.2025 / 17:30:00 |
13.305 | 0.53% | 0.07 | 13.295 | 13.325 | 191'061 | |
|
Endeavour Mng Rg 11.07.2025 / 17:30:00 |
22.80 | 2.70% | 0.60 | 22.38 | 22.82 | 50'387 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Admiral Group Rg 11.07.2025 / 17:30:00 |
32.63 | 22.84% | 20.28% | -2.94% | -0.64% | 1.12% | 25.36% | 38.20% |
|
Knorr-Bremse I 11.07.2025 / 17:30:00 |
85.20 | 22.70% | 45.73% | 4.86% | 1.43% | 6.05% | 16.63% | 51.69% |
|
Kalmar Rg-B 11.07.2025 / 17:25:00 |
38.76 | 22.19% | 0.00% | 5.15% | 14.95% | 50.86% | 39.32% | 0.00% |
|
Intl. Cons. Air Rg 11.07.2025 / 17:30:00 |
3.685 | 22.12% | 137.80% | 6.56% | 16.47% | 48.61% | 112.27% | 235.79% |
|
Geberit N 11.07.2025 / 17:20:00 |
620.00 | 21.94% | 16.59% | 1.51% | -2.30% | 13.92% | 11.15% | 31.28% |
|
Rightmove Rg 11.07.2025 / 17:30:00 |
7.824 | 21.86% | 35.65% | 1.09% | 1.66% | 5.52% | 34.90% | 30.37% |
|
Credit Agricole 11.07.2025 / 17:30:00 |
15.978 | 21.51% | 26.48% | 0.61% | 1.11% | -0.38% | 17.78% | 85.84% |
|
AXA 11.07.2025 / 17:30:00 |
41.61 | 21.30% | 41.27% | 1.43% | 0.17% | 5.07% | 28.51% | 92.83% |
|
Deutsche Boerse N 11.07.2025 / 17:30:00 |
267.00 | 21.23% | 44.92% | -1.40% | -0.37% | -0.44% | 39.10% | 68.83% |
|
EDP S.A N 11.07.2025 / 17:30:00 |
3.796 | 21.22% | -16.49% | -1.47% | 4.98% | 16.33% | 2.97% | -18.00% |
|
Infineon Technolo N 11.07.2025 / 17:30:00 |
37.88 | 21.07% | 1.46% | 2.73% | 7.22% | 43.80% | 4.67% | 64.71% |
|
Dt Lufthansa N 11.07.2025 / 17:30:00 |
7.380 | 21.00% | -6.54% | 3.02% | 7.21% | 21.87% | 26.07% | 29.12% |
|
LEGRAND 11.07.2025 / 17:30:00 |
113.55 | 20.71% | 20.46% | 1.43% | 3.20% | 20.82% | 16.88% | 55.74% |
|
Continental I 11.07.2025 / 17:30:00 |
77.26 | 20.70% | 1.74% | 3.01% | 0.86% | 20.98% | 30.88% | 15.40% |
|
Games Workshop G Rg 11.07.2025 / 17:30:00 |
160.30 | 20.39% | 62.55% | 0.75% | -2.97% | 10.30% | 50.80% | 127.00% |
|
Ageas 11.07.2025 / 17:30:00 |
56.45 | 20.30% | 43.16% | -0.31% | 0.04% | 6.63% | 27.77% | 31.95% |
|
Siemens N 11.07.2025 / 17:30:00 |
223.23 | 20.23% | 33.86% | 3.12% | 3.91% | 21.59% | 20.86% | 127.41% |
|
AB InBev 11.07.2025 / 17:30:00 |
57.65 | 20.14% | -0.94% | -2.16% | -6.87% | 0.16% | 1.87% | 5.93% |
|
Halma Rg 11.07.2025 / 17:30:00 |
32.15 | 20.13% | 41.40% | 0.75% | 2.91% | 21.75% | 20.01% | 51.38% |
|
Weir Group Rg 11.07.2025 / 17:30:00 |
25.90 | 19.67% | 38.16% | 3.68% | 2.78% | 21.79% | 29.11% | 83.19% |
|
ConvaTec Grp Rg 11.07.2025 / 17:30:00 |
2.604 | 19.49% | 8.35% | -1.74% | -9.46% | 4.21% | 6.03% | 20.25% |
|
Kone-B Rg 11.07.2025 / 17:25:00 |
55.78 | 19.08% | 23.85% | 1.05% | -0.55% | 7.76% | 16.89% | 19.05% |
|
Antofagasta Rg 11.07.2025 / 17:30:00 |
18.895 | 18.98% | 12.69% | -0.62% | 5.97% | 22.05% | -15.19% | 70.12% |
|
Aker BP Rg 11.07.2025 / 16:20:00 |
266.90 | 18.61% | -11.11% | 1.70% | -1.84% | 19.94% | -0.56% | -20.65% |
|
Ringkjob Land Br/Rg 11.07.2025 / 16:55:00 |
1'412.00 | 18.58% | 43.52% | 1.95% | 5.37% | 22.46% | 21.62% | 79.67% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 11.07.2025 / 16:55:00 |
263.70 | -2.12% |
270.40 09:00 |
263.70 16:53 |
294.20 22.01.25 |
203.3 07.04.25 |
69'701 |
|
DEME Grp 11.07.2025 / 17:30:00 |
128.00 | -0.93% |
129.20 09:04 |
127.50 14:24 |
149.40 07.01.25 |
110 07.04.25 |
2'141 |
|
Deutsche Bank N 11.07.2025 / 17:30:00 |
25.32 | -1.48% |
25.74 09:00 |
25.13 15:50 |
26.10 30.06.25 |
16.292 02.01.25 |
2'302'153 |
|
Deutsche Boerse N 11.07.2025 / 17:30:00 |
267.00 | -1.13% |
269.50 09:03 |
266.30 11:04 |
294.20 06.05.25 |
218.45 06.01.25 |
108'549 |
|
Deutsche Post N 11.07.2025 / 17:30:00 |
39.24 | -2.35% |
39.92 09:00 |
39.15 14:52 |
44.09 06.03.25 |
31.32 07.04.25 |
926'443 |
|
Deutsche Telekom N 11.07.2025 / 17:30:00 |
30.46 | -0.21% |
30.61 15:21 |
30.35 11:46 |
35.91 03.03.25 |
28.66 07.01.25 |
1'850'438 |
|
Diageo Rg 11.07.2025 / 17:30:00 |
19.010 | -2.61% |
19.373 09:00 |
18.985 17:27 |
25.68 09.01.25 |
18.205 30.06.25 |
1'037'255 |
|
DiaSorin N 11.07.2025 / 17:29:53 |
90.68 | 0.00% |
91.18 14:59 |
89.94 10:16 |
107.45 28.01.25 |
87.74 08.07.25 |
86'137 |
|
Diploma Rg 11.07.2025 / 17:30:00 |
48.96 | -0.81% |
49.36 09:39 |
48.84 16:01 |
50.20 20.05.25 |
35.36 07.04.25 |
31'644 |
|
DNB Bk Rg 11.07.2025 / 16:20:00 |
261.60 | -7.82% |
268.60 09:00 |
258.85 16:05 |
284.50 09.07.25 |
226.1 09.01.25 |
4'100'575 |
|
Do & Co I 11.07.2025 / 17:30:00 |
197.00 | 1.13% |
199.60 15:01 |
194.20 10:33 |
222.00 20.02.25 |
123.2 09.04.25 |
17'023 |
|
DOF Grp Rg 11.07.2025 / 16:20:00 |
91.95 | 1.16% |
92.85 10:45 |
90.88 09:02 |
98.45 13.01.25 |
71.7 07.04.25 |
207'779 |
|
DSM Firmenich N 11.07.2025 / 17:30:00 |
89.59 | -1.50% |
91.18 09:00 |
89.50 17:22 |
108.35 14.02.25 |
82.58 09.04.25 |
227'067 |
|
DSV Br/Rg 11.07.2025 / 16:55:00 |
1'558.75 | -0.34% |
1'565.00 09:42 |
1'548.50 14:22 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
116'490 |
|
Dt Lufthansa N 11.07.2025 / 17:30:00 |
7.380 | -1.47% |
7.537 09:31 |
7.374 17:27 |
8.160 06.03.25 |
5.524 13.01.25 |
1'578'270 |
|
E.ON N 11.07.2025 / 17:30:00 |
15.950 | 0.25% |
16.000 09:18 |
15.835 14:10 |
16.133 10.07.25 |
10.44 13.01.25 |
4'568'530 |
|
easyJet Rg 11.07.2025 / 17:30:00 |
5.198 | -1.03% |
5.262 09:05 |
5.194 17:19 |
5.906 11.06.25 |
4.022 07.04.25 |
212'938 |
|
Ebro Foods 11.07.2025 / 17:30:00 |
17.490 | 0.40% |
17.580 15:29 |
17.380 10:07 |
18.020 11.06.25 |
15.68 14.01.25 |
9'668 |
|
EDP Renovaveis Br 11.07.2025 / 17:30:00 |
10.215 | -0.05% |
10.220 09:56 |
10.130 09:03 |
10.610 04.07.25 |
6.71 07.04.25 |
200'455 |
|
EDP S.A N 11.07.2025 / 17:30:00 |
3.796 | -0.21% |
3.813 10:17 |
3.783 09:41 |
3.860 04.07.25 |
2.877 12.02.25 |
1'643'297 |
|
Eiffage 11.07.2025 / 17:30:00 |
116.95 | -0.21% |
117.63 09:30 |
116.00 10:44 |
127.90 20.05.25 |
82.16 13.01.25 |
235'409 |
|
ELIA GROUP 11.07.2025 / 17:30:00 |
95.95 | -0.98% |
96.73 09:10 |
95.60 11:42 |
100.60 01.07.25 |
57.17157 23.01.25 |
56'802 |
|
Elisa-A Rg 11.07.2025 / 17:25:00 |
46.21 | -0.37% |
46.54 09:23 |
46.16 14:20 |
48.16 02.07.25 |
41.02 03.02.25 |
84'454 |
|
Enagas Br 11.07.2025 / 17:30:00 |
13.305 | 0.53% |
13.318 15:31 |
13.230 09:01 |
14.480 24.06.25 |
11.61 13.01.25 |
191'061 |
|
Endeavour Mng Rg 11.07.2025 / 17:30:00 |
22.80 | 2.70% |
22.80 17:28 |
22.22 09:01 |
24.38 04.06.25 |
14.32 02.01.25 |
50'387 |