×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Eurozone All
- Valor: 36909301
- 12.09.2025 - 17:30:03
- 21'088.52
- 0.07%
- 13.82
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dalata Hotel Rg 12.09.2025 / 17:28:00 |
6.400 | -0.16% | -0.01 | 6.400 | 6.420 | 0 | |
|
Danone 12.09.2025 / 17:30:00 |
74.68 | -0.12% | -0.09 | 74.64 | 74.64 | 0 | |
|
Dassault Syst 12.09.2025 / 17:30:00 |
27.54 | 0.92% | 0.25 | 27.56 | 27.56 | 0 | |
|
Dav Cam Mil Rg 12.09.2025 / 17:30:00 |
5.624 | -0.72% | -0.04 | 5.610 | 5.610 | 0 | |
|
De Longhi N 12.09.2025 / 17:30:00 |
30.50 | -0.13% | -0.04 | 30.52 | 30.52 | 0 | |
|
DEME Grp 12.09.2025 / 17:29:54 |
123.80 | 0.00% | 0.00 | 123.60 | 140.00 | 0 | |
|
Deutsche Bank N 12.09.2025 / 17:30:00 |
31.57 | 0.46% | 0.15 | 31.56 | 31.56 | 0 | |
|
Deutsche Boerse N 12.09.2025 / 17:30:00 |
240.60 | -0.21% | -0.50 | 239.70 | 239.70 | 0 | |
|
Deutsche Post N 12.09.2025 / 17:30:00 |
38.42 | -0.18% | -0.07 | 38.46 | 38.46 | 0 | |
|
Deutsche Telekom N 12.09.2025 / 17:30:00 |
30.00 | -0.03% | -0.01 | 30.01 | 30.01 | 0 | |
|
DiaSorin N 12.09.2025 / 17:30:00 |
78.97 | -1.88% | -1.51 | 79.14 | 79.14 | 0 | |
|
Do & Co I 12.09.2025 / 17:30:00 |
220.00 | 0.23% | 0.50 | 218.50 | 222.00 | 0 | |
|
DSM Firmenich N 12.09.2025 / 17:30:00 |
80.48 | -0.42% | -0.34 | 80.48 | 80.48 | 0 | |
|
Dt Lufthansa N 12.09.2025 / 17:30:00 |
7.438 | -0.88% | -0.07 | 7.442 | 7.442 | 0 | |
|
E.ON N 12.09.2025 / 17:30:00 |
15.485 | 1.14% | 0.18 | 15.525 | 15.525 | 0 | |
|
Ebro Foods 12.09.2025 / 17:30:00 |
18.230 | 0.05% | 0.01 | 18.220 | 18.240 | 0 | |
|
EDP Renovaveis Br 12.09.2025 / 17:30:00 |
9.835 | -0.68% | -0.07 | 9.840 | 9.840 | 0 | |
|
EDP S.A N 12.09.2025 / 17:30:00 |
3.836 | 0.56% | 0.02 | 3.845 | 3.845 | 0 | |
|
Eiffage 12.09.2025 / 17:30:00 |
111.53 | -0.60% | -0.68 | 111.85 | 111.85 | 0 | |
|
ELIA GROUP 12.09.2025 / 17:30:00 |
94.90 | 0.69% | 0.65 | 95.25 | 95.25 | 0 | |
|
Elisa-A Rg 12.09.2025 / 17:25:00 |
46.85 | 1.89% | 0.87 | 46.80 | 46.80 | 0 | |
|
Enagas Br 12.09.2025 / 17:30:00 |
13.340 | 1.21% | 0.16 | 13.330 | 13.360 | 0 | |
|
Endesa Br 12.09.2025 / 17:30:00 |
26.55 | 0.45% | 0.12 | 26.58 | 26.58 | 0 | |
|
Enel N 12.09.2025 / 17:30:00 |
7.850 | 0.44% | 0.03 | 7.859 | 7.859 | 0 | |
|
ENGIE 12.09.2025 / 17:30:00 |
18.180 | 0.64% | 0.12 | 18.200 | 18.200 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Valmet Corporat Rg 12.09.2025 / 17:25:00 |
30.61 | 31.18% | 17.46% | 3.06% | 1.41% | 18.28% | 26.59% | 22.05% |
|
REN Rg 12.09.2025 / 17:30:00 |
2.975 | 30.51% | 27.42% | 0.34% | -0.50% | -2.30% | 21.80% | 13.72% |
|
Nordea Bk Rg 12.09.2025 / 17:25:00 |
13.680 | 29.91% | 21.39% | 2.66% | -0.18% | 10.91% | 31.41% | 42.41% |
|
Rosenbauer Intern I 12.09.2025 / 16:00:22 |
41.90 | 29.48% | 75.00% | 6.22% | -6.36% | 4.67% | 16.97% | 33.73% |
|
Prysmian N 12.09.2025 / 17:30:00 |
80.67 | 28.33% | 91.14% | 5.98% | 6.19% | 43.03% | 30.11% | 144.15% |
|
MERLIN Prop. Br 12.09.2025 / 17:30:00 |
12.975 | 27.40% | 29.17% | 4.01% | 0.54% | 17.79% | 10.38% | 41.17% |
|
Endesa Br 12.09.2025 / 17:30:00 |
26.55 | 26.76% | 42.56% | 3.33% | 0.23% | -2.98% | 33.85% | 51.24% |
|
Euronext Br Rg 12.09.2025 / 17:30:00 |
138.40 | 26.64% | 74.86% | -1.11% | -2.54% | -4.42% | 37.71% | 93.68% |
|
ASR Rg 12.09.2025 / 17:30:00 |
58.52 | 26.51% | 35.58% | 1.42% | -4.50% | 5.59% | 35.06% | 37.75% |
|
Ageas 12.09.2025 / 17:30:00 |
59.30 | 26.02% | 49.96% | 1.54% | -5.27% | 3.81% | 27.69% | 44.95% |
|
Sampo Rg-A 12.09.2025 / 17:25:00 |
9.886 | 26.01% | 25.18% | 1.31% | 0.07% | 9.32% | 18.82% | 18.54% |
|
Andritz I 12.09.2025 / 17:30:00 |
61.10 | 25.51% | 8.44% | 0.74% | -1.29% | 2.86% | -0.12% | 33.07% |
|
Konecranes Rg 12.09.2025 / 17:25:00 |
75.80 | 25.25% | 87.39% | 4.34% | 3.06% | 19.56% | 26.65% | 252.89% |
|
Airbus Br Rg 12.09.2025 / 17:30:00 |
193.44 | 25.05% | 38.70% | 5.10% | 3.90% | 15.27% | 48.30% | 101.54% |
|
OMV I 12.09.2025 / 17:30:00 |
46.52 | 24.93% | 17.34% | 1.22% | -2.31% | 0.19% | 27.03% | 12.44% |
|
RWE I 12.09.2025 / 17:30:00 |
35.89 | 24.89% | -12.98% | 2.34% | 2.66% | 1.90% | 8.69% | -13.90% |
|
Ryanair Hldgs Rg 12.09.2025 / 17:28:00 |
23.83 | 24.52% | 24.32% | -0.71% | -10.55% | 2.32% | 54.54% | 87.04% |
|
Repsol Br 12.09.2025 / 17:30:00 |
14.550 | 23.94% | 7.77% | 2.72% | 8.95% | 13.21% | 22.60% | 10.68% |
|
Aena Br 12.09.2025 / 17:30:00 |
24.90 | 23.57% | 49.38% | 2.05% | -3.00% | 10.10% | 30.30% | 105.64% |
|
Credit Agricole 12.09.2025 / 17:30:00 |
16.465 | 23.12% | 28.15% | 4.77% | -3.88% | 6.11% | 15.38% | 74.82% |
|
Outokumpu N 12.09.2025 / 17:25:00 |
3.570 | 22.83% | -20.52% | -0.08% | 1.56% | 5.95% | 10.53% | -7.60% |
|
Knorr-Bremse I 12.09.2025 / 17:29:17 |
85.80 | 22.48% | 45.47% | 0.00% | -5.30% | 5.34% | 14.94% | 78.49% |
|
CTP Br Rg 12.09.2025 / 17:30:00 |
18.220 | 22.31% | 18.95% | -0.22% | -0.44% | 5.87% | 9.17% | 37.05% |
|
Glenveagh Rg-144A 12.09.2025 / 17:28:00 |
1.942 | 22.17% | 62.69% | -1.62% | -0.61% | 11.61% | 30.16% | 88.65% |
|
Do & Co I 12.09.2025 / 17:30:00 |
220.00 | 22.08% | 63.81% | -1.79% | -5.58% | 32.21% | 50.07% | 178.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dalata Hotel Rg 12.09.2025 / 17:28:00 |
6.400 | -0.16% |
6.430 09:00 |
6.400 12:16 |
6.680 11.07.25 |
4.4425 08.01.25 |
117'182 |
|
Danone 12.09.2025 / 17:30:00 |
74.68 | -0.12% |
74.92 16:10 |
74.54 13:33 |
77.16 02.05.25 |
63.52 16.01.25 |
290'980 |
|
Dassault Syst 12.09.2025 / 17:30:00 |
27.54 | 0.92% |
27.77 15:34 |
27.08 10:19 |
41.17 06.02.25 |
26.25 02.09.25 |
759'138 |
|
Dav Cam Mil Rg 12.09.2025 / 17:30:00 |
5.624 | -0.72% |
5.661 16:12 |
5.592 10:18 |
6.832 19.08.25 |
5.08 07.04.25 |
3'142'095 |
|
De Longhi N 12.09.2025 / 17:30:00 |
30.50 | -0.13% |
30.67 15:26 |
30.22 10:20 |
34.82 26.02.25 |
23.41 07.04.25 |
70'610 |
|
DEME Grp 12.09.2025 / 17:29:54 |
123.80 | 0.00% |
125.20 09:19 |
123.80 16:28 |
149.40 07.01.25 |
110 07.04.25 |
3'324 |
|
Deutsche Bank N 12.09.2025 / 17:30:00 |
31.57 | 0.46% |
31.63 17:16 |
31.11 10:47 |
32.09 25.08.25 |
16.292 02.01.25 |
2'105'282 |
|
Deutsche Boerse N 12.09.2025 / 17:30:00 |
240.60 | -0.21% |
242.80 13:17 |
240.00 09:19 |
294.20 06.05.25 |
218.45 06.01.25 |
156'904 |
|
Deutsche Post N 12.09.2025 / 17:30:00 |
38.42 | -0.18% |
38.71 09:00 |
38.19 11:16 |
44.09 06.03.25 |
31.32 07.04.25 |
619'294 |
|
Deutsche Telekom N 12.09.2025 / 17:30:00 |
30.00 | -0.03% |
30.13 09:00 |
29.90 16:37 |
35.91 03.03.25 |
28.66 07.01.25 |
3'187'077 |
|
DiaSorin N 12.09.2025 / 17:30:00 |
78.97 | -1.88% |
80.53 09:05 |
78.80 17:07 |
107.45 28.01.25 |
78.8 12.09.25 |
99'750 |
|
Do & Co I 12.09.2025 / 17:30:00 |
220.00 | 0.23% |
223.50 14:39 |
218.00 10:18 |
234.50 18.08.25 |
123.2 09.04.25 |
5'659 |
|
DSM Firmenich N 12.09.2025 / 17:30:00 |
80.48 | -0.42% |
81.66 09:06 |
80.44 17:01 |
108.35 14.02.25 |
79.84 11.09.25 |
202'705 |
|
Dt Lufthansa N 12.09.2025 / 17:30:00 |
7.438 | -0.88% |
7.604 09:02 |
7.409 15:10 |
8.386 25.08.25 |
5.524 13.01.25 |
1'016'874 |
|
E.ON N 12.09.2025 / 17:30:00 |
15.485 | 1.14% |
15.603 09:13 |
15.365 09:00 |
16.545 05.08.25 |
10.44 13.01.25 |
2'586'096 |
|
Ebro Foods 12.09.2025 / 17:30:00 |
18.230 | 0.05% |
18.440 12:10 |
18.170 09:09 |
18.480 10.09.25 |
15.68 14.01.25 |
45'152 |
|
EDP Renovaveis Br 12.09.2025 / 17:30:00 |
9.835 | -0.68% |
10.000 09:06 |
9.815 16:02 |
10.740 22.08.25 |
6.71 07.04.25 |
582'603 |
|
EDP S.A N 12.09.2025 / 17:30:00 |
3.836 | 0.56% |
3.850 16:45 |
3.810 11:52 |
3.920 22.08.25 |
2.877 12.02.25 |
4'210'737 |
|
Eiffage 12.09.2025 / 17:30:00 |
111.53 | -0.60% |
112.70 09:11 |
111.08 14:38 |
127.90 20.05.25 |
82.16 13.01.25 |
68'219 |
|
ELIA GROUP 12.09.2025 / 17:30:00 |
94.90 | 0.69% |
95.35 11:08 |
94.28 09:01 |
106.10 28.07.25 |
57.17157 23.01.25 |
80'164 |
|
Elisa-A Rg 12.09.2025 / 17:25:00 |
46.85 | 1.89% |
46.98 15:32 |
45.83 09:19 |
48.16 02.07.25 |
41.02 03.02.25 |
202'539 |
|
Enagas Br 12.09.2025 / 17:30:00 |
13.340 | 1.21% |
13.360 13:20 |
13.185 09:18 |
14.480 24.06.25 |
11.61 13.01.25 |
179'333 |
|
Endesa Br 12.09.2025 / 17:30:00 |
26.55 | 0.45% |
26.75 13:30 |
26.43 15:18 |
27.99 23.06.25 |
20.4 15.01.25 |
722'577 |
|
Enel N 12.09.2025 / 17:30:00 |
7.850 | 0.44% |
7.864 13:02 |
7.799 09:19 |
8.290 02.07.25 |
6.523 06.03.25 |
8'819'562 |
|
ENGIE 12.09.2025 / 17:30:00 |
18.180 | 0.64% |
18.238 09:14 |
18.040 12:12 |
20.14 01.07.25 |
15.325 29.01.25 |
1'400'986 |