×
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
- 09.12.2025 - 17:30:05
- 22'197.83
- 0.00%
- -0.82
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Daimler Tr Hldg N 09.12.2025 / 17:30:00 |
36.81 | -1.52% | -0.57 | 36.91 | 36.91 | 739'063 | |
|
Danone 09.12.2025 / 17:30:00 |
75.82 | -0.32% | -0.24 | 75.66 | 75.66 | 448'158 | |
|
Dassault Syst 09.12.2025 / 17:30:00 |
23.38 | -0.85% | -0.20 | 23.35 | 23.35 | 1'100'542 | |
|
Dav Cam Mil Rg 09.12.2025 / 17:30:00 |
5.690 | -0.35% | -0.02 | 5.698 | 5.698 | 2'840'220 | |
|
De Longhi N 09.12.2025 / 17:30:00 |
37.50 | 2.29% | 0.84 | 37.38 | 37.38 | 175'087 | |
|
DEME Grp 09.12.2025 / 17:30:00 |
145.60 | 0.14% | 0.20 | 144.40 | 145.60 | 2'252 | |
|
Deutsche Bank N 09.12.2025 / 17:30:00 |
32.10 | 1.72% | 0.54 | 32.13 | 32.13 | 2'277'274 | |
|
Deutsche Boerse N 09.12.2025 / 17:30:00 |
223.85 | -0.20% | -0.45 | 224.00 | 224.00 | 328'534 | |
|
Deutsche Post N 09.12.2025 / 17:30:00 |
45.91 | -0.01% | -0.01 | 45.90 | 45.90 | 737'010 | |
|
Deutsche Telekom N 09.12.2025 / 17:30:00 |
26.89 | -0.74% | -0.20 | 26.85 | 26.85 | 2'751'090 | |
|
DiaSorin N 09.12.2025 / 17:30:00 |
61.04 | -0.46% | -0.28 | 61.04 | 61.04 | 79'317 | |
|
Do & Co I 09.12.2025 / 17:30:00 |
196.60 | 1.24% | 2.40 | 192.00 | 196.60 | 20'693 | |
|
DSM Firmenich N 09.12.2025 / 17:30:00 |
68.02 | 1.64% | 1.10 | 68.08 | 68.08 | 522'589 | |
|
Dt Lufthansa N 09.12.2025 / 17:30:00 |
8.107 | -1.83% | -0.15 | 8.126 | 8.126 | 1'070'643 | |
|
E.ON N 09.12.2025 / 17:30:00 |
15.560 | 0.48% | 0.08 | 15.565 | 15.565 | 1'512'452 | |
|
Ebro Foods 09.12.2025 / 17:30:00 |
17.990 | 0.17% | 0.03 | 17.940 | 18.340 | 12'149 | |
|
EDP Renovaveis Br 09.12.2025 / 17:30:00 |
11.965 | 1.01% | 0.12 | 11.920 | 11.920 | 740'557 | |
|
EDP S.A N 09.12.2025 / 17:30:00 |
3.836 | 0.26% | 0.01 | 3.826 | 3.826 | 1'964'428 | |
|
Eiffage 09.12.2025 / 17:30:00 |
120.95 | 0.42% | 0.50 | 120.75 | 120.75 | 73'705 | |
|
ELIA GROUP 09.12.2025 / 17:30:00 |
103.55 | -0.24% | -0.25 | 103.20 | 103.20 | 16'585 | |
|
Elisa-A Rg 09.12.2025 / 17:25:00 |
37.22 | 0.19% | 0.07 | 37.26 | 37.26 | 222'622 | |
|
Enagas Br 09.12.2025 / 17:30:00 |
13.860 | -0.89% | -0.13 | 13.855 | 13.880 | 328'598 | |
|
Endesa Br 09.12.2025 / 17:30:00 |
30.91 | -0.16% | -0.05 | 30.78 | 30.78 | 315'790 | |
|
Enel N 09.12.2025 / 17:30:00 |
8.724 | -0.30% | -0.03 | 8.721 | 8.721 | 6'523'478 | |
|
ENGIE 09.12.2025 / 17:30:00 |
21.63 | -0.05% | -0.01 | 21.65 | 21.65 | 1'289'028 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ferrovial Rg 09.12.2025 / 17:30:00 |
57.39 | 40.71% | 73.55% | 1.86% | 4.12% | 19.09% | 42.44% | 125.40% |
|
Outokumpu N 09.12.2025 / 17:25:00 |
4.124 | 40.48% | -9.09% | 2.59% | 7.79% | 13.48% | 24.78% | -16.22% |
|
Safran 09.12.2025 / 17:30:00 |
295.10 | 40.02% | 85.50% | 1.69% | -4.25% | 4.02% | 42.97% | 153.30% |
|
Origin Enterpris Rg 09.12.2025 / 17:28:00 |
3.858 | 39.13% | 11.14% | -1.59% | 4.12% | -0.13% | 35.35% | -6.34% |
|
Prysmian N 09.12.2025 / 17:30:00 |
84.26 | 38.97% | 106.98% | -0.82% | -0.09% | 5.14% | 34.86% | 145.85% |
|
Repsol Br 09.12.2025 / 17:30:00 |
16.305 | 38.91% | 20.78% | 0.40% | -3.22% | 10.17% | 42.56% | 14.35% |
|
LEGRAND 09.12.2025 / 17:30:00 |
129.85 | 38.68% | 38.39% | 1.01% | -1.39% | -5.56% | 35.53% | 67.13% |
|
E.ON N 09.12.2025 / 17:30:00 |
15.560 | 37.40% | 27.24% | 1.93% | -3.02% | -0.51% | 29.64% | 69.49% |
|
Grupo Catalana O Br 09.12.2025 / 17:30:00 |
49.33 | 36.94% | 59.35% | -0.35% | -0.55% | 1.18% | 32.06% | 69.76% |
|
CTT Rg 09.12.2025 / 17:30:00 |
7.300 | 35.99% | 110.03% | 0.55% | -0.27% | -1.62% | 61.24% | 129.06% |
|
Deutsche Post N 09.12.2025 / 17:30:00 |
45.91 | 35.26% | 2.27% | 1.77% | 3.24% | 20.78% | 27.95% | 21.29% |
|
Rosenbauer Intern I 09.12.2025 / 17:35:11 |
44.60 | 35.26% | 82.81% | -0.24% | 4.83% | -3.06% | 19.77% | 41.10% |
|
Cofinimmo 09.12.2025 / 17:30:00 |
74.45 | 34.86% | 5.39% | -3.81% | -4.70% | 0.44% | 34.39% | -11.78% |
|
Ibersol Rg 09.12.2025 / 17:30:00 |
10.150 | 34.85% | 54.43% | 1.91% | -0.25% | 0.50% | 34.85% | 80.36% |
|
Iberdrola 09.12.2025 / 17:30:00 |
17.875 | 34.65% | 51.01% | -0.97% | 0.68% | 14.60% | 34.85% | 65.04% |
|
Prosus Rg-N 09.12.2025 / 17:30:00 |
51.44 | 33.91% | 90.92% | -1.93% | -16.41% | -5.82% | 27.26% | 74.37% |
|
Dt Lufthansa N 09.12.2025 / 17:30:00 |
8.107 | 33.41% | 3.04% | -2.29% | 4.77% | 9.58% | 21.89% | 7.08% |
|
Andritz I 09.12.2025 / 17:30:00 |
64.30 | 33.38% | 15.24% | 4.38% | 0.39% | 6.46% | 27.64% | 21.51% |
|
Snam N 09.12.2025 / 17:30:00 |
5.602 | 31.87% | 21.33% | -2.79% | -0.88% | 10.80% | 27.72% | 17.52% |
|
Continental I 09.12.2025 / 17:30:00 |
64.80 | 31.30% | 10.67% | -0.77% | 1.50% | 18.62% | 27.83% | 52.52% |
|
Knorr-Bremse I 09.12.2025 / 17:30:00 |
90.88 | 31.12% | 55.73% | 0.66% | 7.99% | 8.64% | 26.88% | 79.68% |
|
Fortum Rg 09.12.2025 / 17:25:00 |
17.760 | 31.00% | 35.91% | 0.30% | -9.40% | 15.10% | 26.72% | 16.20% |
|
argenx Br 09.12.2025 / 17:30:00 |
769.20 | 30.67% | 128.68% | -1.37% | 0.60% | 21.79% | 32.71% | 109.08% |
|
UCB 09.12.2025 / 17:30:00 |
241.50 | 29.46% | 213.81% | 0.21% | 6.34% | 18.44% | 33.72% | 241.23% |
|
EssilorLuxott 09.12.2025 / 17:30:00 |
285.90 | 29.31% | 66.52% | -6.86% | -9.38% | 5.50% | 25.95% | 69.51% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Daimler Tr Hldg N 09.12.2025 / 17:30:00 |
36.81 | -1.52% |
37.44 09:21 |
36.56 15:26 |
45.33 06.03.25 |
30.79 07.04.25 |
739'063 |
|
Danone 09.12.2025 / 17:30:00 |
75.82 | -0.32% |
76.40 09:47 |
75.70 17:13 |
80.14 14.11.25 |
63.52 16.01.25 |
448'158 |
|
Dassault Syst 09.12.2025 / 17:30:00 |
23.38 | -0.85% |
23.57 09:13 |
23.30 15:18 |
41.17 06.02.25 |
22.89 21.11.25 |
1'100'542 |
|
Dav Cam Mil Rg 09.12.2025 / 17:30:00 |
5.690 | -0.35% |
5.812 10:42 |
5.679 16:48 |
6.832 19.08.25 |
5.08 07.04.25 |
2'840'220 |
|
De Longhi N 09.12.2025 / 17:30:00 |
37.50 | 2.29% |
37.58 17:25 |
36.48 09:32 |
37.58 09.12.25 |
23.41 07.04.25 |
175'087 |
|
DEME Grp 09.12.2025 / 17:30:00 |
145.60 | 0.14% |
145.60 17:27 |
144.00 10:00 |
149.40 07.01.25 |
110 07.04.25 |
2'252 |
|
Deutsche Bank N 09.12.2025 / 17:30:00 |
32.10 | 1.72% |
32.25 10:22 |
31.49 09:00 |
33.58 13.11.25 |
16.292 02.01.25 |
2'277'274 |
|
Deutsche Boerse N 09.12.2025 / 17:30:00 |
223.85 | -0.20% |
227.10 09:25 |
221.65 16:33 |
294.20 06.05.25 |
202 18.11.25 |
328'534 |
|
Deutsche Post N 09.12.2025 / 17:30:00 |
45.91 | -0.01% |
46.08 09:00 |
45.61 10:03 |
46.08 09.12.25 |
31.32 07.04.25 |
737'010 |
|
Deutsche Telekom N 09.12.2025 / 17:30:00 |
26.89 | -0.74% |
27.44 13:58 |
26.80 17:12 |
35.91 03.03.25 |
25.995 04.11.25 |
2'751'090 |
|
DiaSorin N 09.12.2025 / 17:30:00 |
61.04 | -0.46% |
61.72 09:00 |
60.92 13:52 |
107.45 28.01.25 |
58.16 19.11.25 |
79'317 |
|
Do & Co I 09.12.2025 / 17:30:00 |
196.60 | 1.24% |
196.60 17:29 |
189.80 09:02 |
236.50 09.10.25 |
123.2 09.04.25 |
20'693 |
|
DSM Firmenich N 09.12.2025 / 17:30:00 |
68.02 | 1.64% |
68.34 16:30 |
66.32 10:02 |
108.35 14.02.25 |
66.32 09.12.25 |
522'589 |
|
Dt Lufthansa N 09.12.2025 / 17:30:00 |
8.107 | -1.83% |
8.248 09:00 |
8.012 09:06 |
8.474 08.12.25 |
5.524 13.01.25 |
1'070'643 |
|
E.ON N 09.12.2025 / 17:30:00 |
15.560 | 0.48% |
15.650 12:45 |
15.480 09:02 |
16.545 05.08.25 |
10.44 13.01.25 |
1'512'452 |
|
Ebro Foods 09.12.2025 / 17:30:00 |
17.990 | 0.17% |
18.080 10:29 |
17.920 09:00 |
18.900 26.09.25 |
15.68 14.01.25 |
12'149 |
|
EDP Renovaveis Br 09.12.2025 / 17:30:00 |
11.965 | 1.01% |
12.110 11:58 |
11.945 09:09 |
13.800 17.10.25 |
6.71 07.04.25 |
740'557 |
|
EDP S.A N 09.12.2025 / 17:30:00 |
3.836 | 0.26% |
3.869 09:47 |
3.814 16:58 |
4.490 21.10.25 |
2.877 12.02.25 |
1'964'428 |
|
Eiffage 09.12.2025 / 17:30:00 |
120.95 | 0.42% |
121.50 09:24 |
120.15 09:00 |
127.90 20.05.25 |
82.16 13.01.25 |
73'705 |
|
ELIA GROUP 09.12.2025 / 17:30:00 |
103.55 | -0.24% |
104.90 11:57 |
103.10 16:57 |
109.20 22.10.25 |
57.17157 23.01.25 |
16'585 |
|
Elisa-A Rg 09.12.2025 / 17:25:00 |
37.22 | 0.19% |
37.52 10:57 |
37.14 09:25 |
48.16 02.07.25 |
36.93 04.12.25 |
222'622 |
|
Enagas Br 09.12.2025 / 17:30:00 |
13.860 | -0.89% |
14.015 09:00 |
13.823 17:01 |
14.480 24.06.25 |
11.61 13.01.25 |
328'598 |
|
Endesa Br 09.12.2025 / 17:30:00 |
30.91 | -0.16% |
31.16 09:43 |
30.85 16:50 |
32.51 13.11.25 |
20.4 15.01.25 |
315'790 |
|
Enel N 09.12.2025 / 17:30:00 |
8.724 | -0.30% |
8.773 09:00 |
8.715 16:51 |
9.111 14.11.25 |
6.523 06.03.25 |
6'523'478 |
|
ENGIE 09.12.2025 / 17:30:00 |
21.63 | -0.05% |
21.74 14:21 |
21.59 09:12 |
22.09 17.11.25 |
15.325 29.01.25 |
1'289'028 |