×
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
- 11.07.2025 - 17:30:05
- 20'885.45
- -0.99%
- -208.01
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Daimler Tr Hldg N 11.07.2025 / 17:30:00 |
41.22 | -2.69% | -1.14 | 41.32 | 41.32 | 1'140'326 | |
|
Dalata Hotel Rg 11.07.2025 / 17:28:00 |
6.620 | 1.85% | 0.12 | 6.480 | 6.620 | 103'282 | |
|
Danone 11.07.2025 / 17:30:00 |
67.83 | -0.29% | -0.20 | 67.84 | 67.84 | 409'185 | |
|
Dassault Syst 11.07.2025 / 17:30:00 |
31.73 | -1.64% | -0.53 | 31.68 | 31.68 | 515'465 | |
|
Dav Cam Mil Rg 11.07.2025 / 17:30:00 |
6.148 | -2.47% | -0.16 | 6.150 | 6.150 | 2'708'239 | |
|
De Longhi N 11.07.2025 / 17:30:00 |
29.70 | -0.67% | -0.20 | 29.82 | 29.82 | 45'841 | |
|
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 | |
|
DiaSorin N 11.07.2025 / 17:29:53 |
90.68 | 0.00% | 0.00 | 90.64 | 90.64 | 86'137 | |
|
Do & Co I 11.07.2025 / 17:30:00 |
197.00 | 1.13% | 2.20 | 196.80 | 197.40 | 17'023 | |
|
DSM Firmenich N 11.07.2025 / 17:30:00 |
89.59 | -1.50% | -1.36 | 89.56 | 89.60 | 227'067 | |
|
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 | |
|
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 | |
|
Endesa Br 11.07.2025 / 17:29:52 |
26.19 | 0.00% | 0.00 | 26.18 | 26.19 | 598'609 | |
|
Enel N 11.07.2025 / 17:30:00 |
7.972 | -0.65% | -0.05 | 7.986 | 7.986 | 9'118'155 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
OMV I 11.07.2025 / 17:30:00 |
46.98 | 26.16% | 18.50% | 0.84% | 5.76% | 8.99% | 18.16% | 13.16% |
|
Grifols-A Br 11.07.2025 / 17:30:00 |
11.575 | 26.06% | -25.79% | 9.69% | 13.42% | 43.21% | 17.49% | -31.86% |
|
Fresenius I 11.07.2025 / 17:30:00 |
41.90 | 25.99% | 49.39% | -1.10% | -4.96% | 8.28% | 42.74% | 45.95% |
|
Mandatum Rg 11.07.2025 / 17:25:00 |
5.666 | 25.94% | 38.72% | 1.11% | 2.59% | -5.81% | 37.89% | 0.00% |
|
RWE I 11.07.2025 / 17:30:00 |
36.18 | 25.83% | -12.32% | 0.03% | 1.82% | 5.39% | 6.79% | 0.50% |
|
Erste Group Bk I 11.07.2025 / 17:30:00 |
73.45 | 25.80% | 103.79% | 3.16% | 3.93% | 21.53% | 57.58% | 204.69% |
|
Endesa Br 11.07.2025 / 17:29:52 |
26.19 | 25.61% | 41.26% | -3.00% | -3.61% | 2.99% | 42.38% | 44.89% |
|
Prosus Rg-N 11.07.2025 / 17:30:00 |
48.27 | 24.68% | 77.77% | 3.75% | 3.54% | 27.43% | 39.78% | 54.67% |
|
ASR Rg 11.07.2025 / 17:30:00 |
57.44 | 24.52% | 33.45% | 3.03% | 5.69% | 7.64% | 24.76% | 42.68% |
|
Nordea Bk Rg 11.07.2025 / 17:25:00 |
12.638 | 23.78% | 15.67% | 1.08% | 1.92% | 14.51% | 14.99% | 46.41% |
|
Jeronimo Martins N 11.07.2025 / 17:30:00 |
22.49 | 23.33% | -1.39% | -2.26% | 4.85% | 8.41% | 15.04% | 7.69% |
|
BPER Banca N 11.07.2025 / 17:30:00 |
7.390 | 23.22% | 149.59% | -1.47% | -1.96% | 13.68% | 42.33% | 407.53% |
|
KBC Gr 11.07.2025 / 17:30:00 |
90.38 | 22.97% | 56.10% | 3.17% | 7.54% | 15.76% | 32.17% | 74.06% |
|
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% |
|
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% |
|
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% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Daimler Tr Hldg N 11.07.2025 / 17:30:00 |
41.22 | -2.69% |
42.06 09:01 |
41.17 17:28 |
45.33 06.03.25 |
30.79 07.04.25 |
1'140'326 |
|
Dalata Hotel Rg 11.07.2025 / 17:28:00 |
6.620 | 1.85% |
6.680 16:16 |
6.490 09:47 |
6.680 11.07.25 |
4.4425 08.01.25 |
103'282 |
|
Danone 11.07.2025 / 17:30:00 |
67.83 | -0.29% |
68.20 09:18 |
67.68 11:27 |
77.16 02.05.25 |
63.52 16.01.25 |
409'185 |
|
Dassault Syst 11.07.2025 / 17:30:00 |
31.73 | -1.64% |
32.16 09:45 |
31.71 17:25 |
41.17 06.02.25 |
30.18 26.06.25 |
515'465 |
|
Dav Cam Mil Rg 11.07.2025 / 17:30:00 |
6.148 | -2.47% |
6.232 09:01 |
6.114 12:10 |
6.485 11.03.25 |
5.08 07.04.25 |
2'708'239 |
|
De Longhi N 11.07.2025 / 17:30:00 |
29.70 | -0.67% |
29.84 15:23 |
29.47 12:05 |
34.82 26.02.25 |
23.41 07.04.25 |
45'841 |
|
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 |
|
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 |
|
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 |
|
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 |
|
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 |
|
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 |
|
Endesa Br 11.07.2025 / 17:29:52 |
26.19 | 0.00% |
26.35 13:39 |
26.11 11:15 |
27.99 23.06.25 |
20.4 15.01.25 |
598'609 |
|
Enel N 11.07.2025 / 17:30:00 |
7.972 | -0.65% |
8.040 09:18 |
7.951 11:50 |
8.290 02.07.25 |
6.523 06.03.25 |
9'118'155 |