×
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
- 10.07.2025 - 10:28:49
- 21'144.41
- 0.26%
- 54.60
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Daimler Tr Hldg N 10.07.2025 / 10:13:36 |
42.02 | 0.36% | 0.15 | 42.01 | 42.05 | 69'770 | |
|
Dalata Hotel Rg 10.07.2025 / 09:46:13 |
6.460 | -0.31% | -0.02 | 6.450 | 6.470 | 3'795 | |
|
Danone 10.07.2025 / 10:13:00 |
68.18 | 0.25% | 0.17 | 68.16 | 68.20 | 55'528 | |
|
Dassault Syst 10.07.2025 / 10:13:13 |
32.54 | 2.47% | 0.79 | 32.53 | 32.54 | 105'192 | |
|
Dav Cam Mil Rg 10.07.2025 / 10:13:51 |
6.194 | 1.47% | 0.09 | 6.188 | 6.198 | 642'610 | |
|
De Longhi N 10.07.2025 / 10:10:57 |
29.96 | 0.74% | 0.22 | 29.96 | 30.10 | 4'523 | |
|
DEME Grp 10.07.2025 / 09:56:56 |
128.00 | 0.00% | 0.00 | 128.00 | 128.40 | 410 | |
|
Deutsche Bank N 10.07.2025 / 10:13:43 |
25.81 | 0.14% | 0.04 | 25.82 | 25.83 | 320'441 | |
|
Deutsche Boerse N 10.07.2025 / 10:13:15 |
270.20 | -0.17% | -0.45 | 270.10 | 270.20 | 37'175 | |
|
Deutsche Post N 10.07.2025 / 10:13:43 |
40.16 | 0.69% | 0.28 | 40.15 | 40.17 | 96'893 | |
|
Deutsche Telekom N 10.07.2025 / 10:13:38 |
31.01 | -0.27% | -0.09 | 31.00 | 31.01 | 564'043 | |
|
DiaSorin N 10.07.2025 / 10:13:03 |
90.23 | 0.70% | 0.63 | 90.20 | 90.26 | 5'679 | |
|
Do & Co I 10.07.2025 / 10:13:46 |
195.60 | 0.72% | 1.40 | 195.40 | 195.80 | 1'889 | |
|
DSM Firmenich N 10.07.2025 / 10:13:47 |
90.84 | 0.88% | 0.79 | 90.80 | 90.86 | 15'873 | |
|
Dt Lufthansa N 10.07.2025 / 10:13:42 |
7.382 | -0.24% | -0.02 | 7.374 | 7.382 | 273'520 | |
|
E.ON N 10.07.2025 / 10:13:42 |
16.025 | -0.05% | -0.01 | 16.020 | 16.025 | 720'021 | |
|
Ebro Foods 10.07.2025 / 09:38:04 |
17.460 | -0.11% | -0.02 | 17.420 | 17.460 | 598 | |
|
EDP Renovaveis Br 10.07.2025 / 10:12:57 |
10.245 | -0.15% | -0.02 | 10.230 | 10.250 | 16'480 | |
|
EDP S.A N 10.07.2025 / 10:13:50 |
3.845 | 0.61% | 0.02 | 3.840 | 3.846 | 401'242 | |
|
Eiffage 10.07.2025 / 10:12:56 |
118.05 | -0.76% | -0.90 | 118.00 | 118.10 | 7'821 | |
|
ELIA GROUP 10.07.2025 / 10:11:35 |
97.25 | -0.41% | -0.40 | 97.15 | 97.30 | 5'333 | |
|
Elisa-A Rg 10.07.2025 / 10:12:37 |
46.90 | -0.13% | -0.06 | 46.88 | 46.92 | 8'682 | |
|
Enagas Br 10.07.2025 / 10:13:25 |
13.365 | -0.34% | -0.05 | 13.355 | 13.370 | 30'242 | |
|
Endesa Br 10.07.2025 / 10:12:49 |
26.43 | -0.45% | -0.12 | 26.39 | 26.41 | 53'238 | |
|
Enel N 10.07.2025 / 10:13:43 |
8.073 | -0.66% | -0.05 | 8.072 | 8.074 | 1'334'953 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fresenius I 10.07.2025 / 10:12:37 |
42.36 | 26.37% | 49.83% | 0.14% | -4.16% | 8.70% | 45.02% | 46.39% |
|
RWE I 10.07.2025 / 10:13:37 |
36.26 | 26.18% | -12.08% | -0.38% | 2.95% | 6.15% | 6.62% | 0.78% |
|
Mandatum Rg 10.07.2025 / 10:13:01 |
5.656 | 25.90% | 38.67% | 0.09% | -0.49% | -5.64% | 38.14% | 0.00% |
|
OMV I 10.07.2025 / 10:10:14 |
46.98 | 25.84% | 18.20% | -0.17% | 5.81% | 8.90% | 19.48% | 12.88% |
|
Erste Group Bk I 10.07.2025 / 10:12:42 |
74.70 | 25.46% | 103.25% | 4.26% | 3.75% | 21.61% | 60.51% | 203.88% |
|
BPER Banca N 10.07.2025 / 10:13:49 |
7.638 | 25.11% | 153.42% | 0.26% | -0.21% | 14.98% | 46.41% | 415.32% |
|
Grifols-A Br 10.07.2025 / 10:13:50 |
11.610 | 24.43% | -26.76% | 9.68% | 10.23% | 43.96% | 15.64% | -32.74% |
|
Outokumpu N 10.07.2025 / 10:08:05 |
3.671 | 24.41% | -19.49% | 4.35% | 9.26% | 15.01% | 7.75% | -4.53% |
|
ASR Rg 10.07.2025 / 10:12:22 |
57.32 | 24.02% | 32.91% | 2.45% | 4.87% | 8.38% | 26.84% | 42.11% |
|
Prosus Rg-N 10.07.2025 / 10:13:39 |
47.93 | 23.48% | 76.06% | 2.19% | 1.17% | 27.31% | 44.03% | 53.18% |
|
Jeronimo Martins N 10.07.2025 / 10:13:33 |
22.75 | 23.22% | -1.48% | -0.83% | 5.81% | 8.75% | 16.49% | 7.60% |
|
Nordea Bk Rg 10.07.2025 / 10:13:49 |
12.985 | 23.21% | 15.13% | 2.41% | 2.89% | 14.51% | 18.86% | 45.73% |
|
AXA 10.07.2025 / 10:13:36 |
42.08 | 22.49% | 42.66% | 1.77% | 0.47% | 6.13% | 31.09% | 94.72% |
|
Credit Agricole 10.07.2025 / 10:13:45 |
16.365 | 22.48% | 27.49% | 1.38% | 2.70% | 0.29% | 20.86% | 87.32% |
|
KBC Gr 10.07.2025 / 10:13:36 |
91.66 | 21.95% | 54.80% | 4.18% | 7.91% | 15.76% | 34.44% | 72.62% |
|
EDP S.A N 10.07.2025 / 10:13:50 |
3.845 | 21.78% | -16.10% | 0.87% | 6.04% | 17.58% | 4.41% | -17.62% |
|
Deutsche Boerse N 10.07.2025 / 10:13:15 |
270.20 | 21.50% | 45.24% | -0.63% | -0.70% | -0.39% | 43.88% | 69.21% |
|
Ageas 10.07.2025 / 10:10:13 |
56.75 | 21.42% | 44.49% | 0.00% | -0.18% | 7.53% | 27.93% | 33.18% |
|
LEGRAND 10.07.2025 / 10:12:52 |
114.65 | 21.17% | 20.91% | 1.87% | 4.25% | 22.20% | 20.63% | 56.33% |
|
Knorr-Bremse I 10.07.2025 / 10:12:14 |
85.85 | 21.02% | 43.74% | 6.38% | 0.23% | 5.92% | 19.07% | 49.62% |
|
Allianz N 10.07.2025 / 10:13:36 |
355.80 | 20.24% | 46.86% | 3.46% | 3.72% | 2.45% | 34.82% | 97.22% |
|
Infineon Technolo N 10.07.2025 / 10:13:51 |
38.13 | 19.84% | 0.42% | 3.38% | 6.83% | 43.17% | 8.02% | 63.03% |
|
Continental I 10.07.2025 / 10:12:00 |
77.86 | 19.79% | 0.98% | 3.56% | -0.26% | 20.40% | 31.83% | 14.53% |
|
AB InBev 10.07.2025 / 10:13:47 |
57.73 | 19.66% | -1.34% | -1.65% | -6.80% | -0.09% | 2.50% | 5.51% |
|
MTU Aero Engin N 10.07.2025 / 10:13:51 |
380.20 | 19.57% | 96.37% | 2.62% | 10.14% | 38.99% | 55.06% | 119.22% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Daimler Tr Hldg N 10.07.2025 / 10:13:36 |
42.02 | 0.36% |
42.30 09:40 |
41.74 09:03 |
45.33 06.03.25 |
30.79 07.04.25 |
69'770 |
|
Dalata Hotel Rg 10.07.2025 / 09:46:13 |
6.460 | -0.31% |
6.475 09:00 |
6.450 09:34 |
6.540 20.06.25 |
4.4425 08.01.25 |
3'795 |
|
Danone 10.07.2025 / 10:13:00 |
68.18 | 0.25% |
68.26 09:55 |
67.93 09:37 |
77.16 02.05.25 |
63.52 16.01.25 |
55'528 |
|
Dassault Syst 10.07.2025 / 10:13:13 |
32.54 | 2.47% |
32.54 10:13 |
31.91 09:01 |
41.17 06.02.25 |
30.18 26.06.25 |
105'192 |
|
Dav Cam Mil Rg 10.07.2025 / 10:13:51 |
6.194 | 1.47% |
6.238 09:37 |
6.116 09:01 |
6.485 11.03.25 |
5.08 07.04.25 |
642'610 |
|
De Longhi N 10.07.2025 / 10:10:57 |
29.96 | 0.74% |
30.24 09:41 |
29.80 09:00 |
34.82 26.02.25 |
23.41 07.04.25 |
4'523 |
|
DEME Grp 10.07.2025 / 09:56:56 |
128.00 | 0.00% |
128.60 09:12 |
128.00 09:17 |
149.40 07.01.25 |
110 07.04.25 |
410 |
|
Deutsche Bank N 10.07.2025 / 10:13:43 |
25.81 | 0.14% |
26.04 09:06 |
25.73 09:53 |
26.10 30.06.25 |
16.292 02.01.25 |
320'441 |
|
Deutsche Boerse N 10.07.2025 / 10:13:15 |
270.20 | -0.17% |
272.10 09:03 |
269.90 09:15 |
294.20 06.05.25 |
218.45 06.01.25 |
37'175 |
|
Deutsche Post N 10.07.2025 / 10:13:43 |
40.16 | 0.69% |
40.20 09:39 |
39.92 09:10 |
44.09 06.03.25 |
31.32 07.04.25 |
96'893 |
|
Deutsche Telekom N 10.07.2025 / 10:13:38 |
31.01 | -0.27% |
31.20 09:02 |
30.88 09:39 |
35.91 03.03.25 |
28.66 07.01.25 |
564'043 |
|
DiaSorin N 10.07.2025 / 10:13:03 |
90.23 | 0.70% |
90.44 09:37 |
89.86 09:00 |
107.45 28.01.25 |
87.74 08.07.25 |
5'679 |
|
Do & Co I 10.07.2025 / 10:13:46 |
195.60 | 0.72% |
197.60 09:31 |
193.80 09:02 |
222.00 20.02.25 |
123.2 09.04.25 |
1'889 |
|
DSM Firmenich N 10.07.2025 / 10:13:47 |
90.84 | 0.88% |
90.99 09:55 |
90.36 09:01 |
108.35 14.02.25 |
82.58 09.04.25 |
15'873 |
|
Dt Lufthansa N 10.07.2025 / 10:13:42 |
7.382 | -0.24% |
7.494 09:30 |
7.382 10:13 |
8.160 06.03.25 |
5.524 13.01.25 |
273'520 |
|
E.ON N 10.07.2025 / 10:13:42 |
16.025 | -0.05% |
16.133 09:00 |
15.950 09:35 |
16.133 10.07.25 |
10.44 13.01.25 |
720'021 |
|
Ebro Foods 10.07.2025 / 09:38:04 |
17.460 | -0.11% |
17.480 09:01 |
17.430 09:01 |
18.020 11.06.25 |
15.68 14.01.25 |
598 |
|
EDP Renovaveis Br 10.07.2025 / 10:12:57 |
10.245 | -0.15% |
10.305 09:10 |
10.220 09:40 |
10.610 04.07.25 |
6.71 07.04.25 |
16'480 |
|
EDP S.A N 10.07.2025 / 10:13:50 |
3.845 | 0.61% |
3.858 09:01 |
3.827 09:42 |
3.860 04.07.25 |
2.877 12.02.25 |
401'242 |
|
Eiffage 10.07.2025 / 10:12:56 |
118.05 | -0.76% |
119.35 09:00 |
117.90 09:40 |
127.90 20.05.25 |
82.16 13.01.25 |
7'821 |
|
ELIA GROUP 10.07.2025 / 10:11:35 |
97.25 | -0.41% |
98.00 09:00 |
96.95 09:47 |
100.60 01.07.25 |
57.17157 23.01.25 |
5'333 |
|
Elisa-A Rg 10.07.2025 / 10:12:37 |
46.90 | -0.13% |
46.98 09:00 |
46.78 09:14 |
48.16 02.07.25 |
41.02 03.02.25 |
8'682 |
|
Enagas Br 10.07.2025 / 10:13:25 |
13.365 | -0.34% |
13.435 09:02 |
13.355 09:39 |
14.480 24.06.25 |
11.61 13.01.25 |
30'242 |
|
Endesa Br 10.07.2025 / 10:12:49 |
26.43 | -0.45% |
26.67 09:01 |
26.41 09:40 |
27.99 23.06.25 |
20.4 15.01.25 |
53'238 |
|
Enel N 10.07.2025 / 10:13:43 |
8.073 | -0.66% |
8.178 09:05 |
8.063 09:38 |
8.290 02.07.25 |
6.523 06.03.25 |
1'334'953 |