×
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
- 23.05.2025 - 17:30:06
- 20'621.12
- -1.55%
- -324.60
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dalata Hotel Rg 23.05.2025 / 17:28:00 |
5.600 | -2.10% | -0.12 | 5.600 | 5.610 | 0 | |
|
Danone 23.05.2025 / 17:30:00 |
75.62 | -0.18% | -0.14 | 75.64 | 75.64 | 0 | |
|
Dassault Syst 23.05.2025 / 17:30:00 |
33.66 | -0.97% | -0.33 | 33.59 | 33.59 | 0 | |
|
Dav Cam Mil Rg 23.05.2025 / 17:30:00 |
5.520 | -2.21% | -0.13 | 5.548 | 5.548 | 0 | |
|
De Longhi N 23.05.2025 / 17:30:00 |
27.91 | -2.00% | -0.57 | 27.98 | 27.98 | 0 | |
|
Deliver Hero N 23.05.2025 / 17:30:00 |
24.43 | -1.49% | -0.37 | 24.42 | 24.46 | 0 | |
|
DEME Grp 23.05.2025 / 17:30:00 |
144.20 | -0.41% | -0.60 | 141.00 | 146.60 | 0 | |
|
Deutsche Bank N 23.05.2025 / 17:30:00 |
23.96 | -4.66% | -1.17 | 24.09 | 24.09 | 0 | |
|
Deutsche Boerse N 23.05.2025 / 17:30:00 |
287.40 | -0.21% | -0.60 | 287.30 | 287.30 | 0 | |
|
Deutsche Post N 23.05.2025 / 17:30:00 |
38.01 | -1.68% | -0.65 | 38.02 | 38.02 | 0 | |
|
Deutsche Telekom N 23.05.2025 / 17:30:00 |
33.82 | -1.43% | -0.49 | 33.71 | 33.71 | 0 | |
|
DiaSorin N 23.05.2025 / 17:30:00 |
90.02 | -1.85% | -1.70 | 90.20 | 90.20 | 0 | |
|
Do & Co I 23.05.2025 / 17:30:00 |
165.40 | -3.84% | -6.60 | 164.00 | 168.40 | 0 | |
|
DSM Firmenich N 23.05.2025 / 17:30:00 |
97.14 | 1.73% | 1.65 | 97.44 | 97.44 | 0 | |
|
Dt Lufthansa N 23.05.2025 / 17:30:00 |
6.545 | -1.40% | -0.09 | 6.554 | 6.554 | 0 | |
|
E.ON N 23.05.2025 / 17:30:00 |
15.610 | 0.48% | 0.08 | 15.650 | 15.650 | 0 | |
|
Ebro Foods 23.05.2025 / 17:30:00 |
17.340 | 0.12% | 0.02 | 17.240 | 17.340 | 0 | |
|
EDP Renovaveis Br 23.05.2025 / 17:30:00 |
8.638 | 0.44% | 0.04 | 8.630 | 8.630 | 0 | |
|
EDP S.A N 23.05.2025 / 17:30:00 |
3.491 | 0.52% | 0.02 | 3.500 | 3.500 | 0 | |
|
ELIA GROUP 23.05.2025 / 17:30:00 |
94.35 | 0.80% | 0.75 | 93.80 | 94.75 | 0 | |
|
Elisa-A Rg 23.05.2025 / 17:25:00 |
47.26 | 1.20% | 0.56 | 47.14 | 47.14 | 0 | |
|
Enagas Br 23.05.2025 / 17:30:00 |
14.020 | 1.48% | 0.21 | 14.005 | 14.025 | 0 | |
|
Endesa Br 23.05.2025 / 17:30:00 |
27.43 | 0.33% | 0.09 | 27.43 | 27.45 | 0 | |
|
Enel N 23.05.2025 / 17:30:00 |
8.076 | -0.44% | -0.04 | 8.079 | 8.079 | 0 | |
|
ENGIE 23.05.2025 / 17:30:00 |
18.883 | -0.28% | -0.05 | 18.970 | 18.970 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ageas 23.05.2025 / 17:30:00 |
57.00 | 22.97% | 46.34% | 0.57% | 6.15% | 8.42% | 17.72% | 31.25% |
|
Generali 23.05.2025 / 17:30:00 |
32.97 | 22.65% | 74.88% | -5.42% | 3.40% | 3.63% | 41.08% | 85.66% |
|
Dalata Hotel Rg 23.05.2025 / 17:28:00 |
5.600 | 22.48% | 23.54% | 4.28% | 7.69% | 16.30% | 33.81% | 44.44% |
|
Snam N 23.05.2025 / 17:30:00 |
5.253 | 22.44% | 12.65% | 1.96% | 5.84% | 13.30% | 21.91% | -3.13% |
|
Nordea Bk Rg 23.05.2025 / 17:25:00 |
12.655 | 21.93% | 13.93% | -1.29% | 7.34% | -0.12% | 12.41% | 37.57% |
|
Ackermans V Haare 23.05.2025 / 17:30:00 |
229.20 | 21.38% | 45.89% | 0.44% | 8.52% | 17.60% | 37.16% | 45.39% |
|
Iberdrola 23.05.2025 / 17:30:00 |
16.215 | 21.37% | 36.12% | 2.92% | 5.16% | 16.49% | 35.07% | 45.80% |
|
Valmet Corporat Rg 23.05.2025 / 17:25:00 |
27.86 | 21.09% | 8.43% | -3.15% | 6.54% | 3.15% | 11.44% | 10.03% |
|
AXA 23.05.2025 / 17:30:00 |
40.91 | 20.66% | 40.52% | -0.63% | 0.78% | 9.31% | 21.60% | 79.24% |
|
Erste Group Bk I 23.05.2025 / 17:30:00 |
70.55 | 20.62% | 95.40% | -2.15% | 12.16% | 10.03% | 49.60% | 143.20% |
|
Aena Br 23.05.2025 / 17:30:00 |
237.30 | 20.56% | 45.74% | 0.68% | 9.71% | 10.89% | 33.92% | 78.14% |
|
Kon Ah Del Br Rg 23.05.2025 / 17:30:00 |
37.60 | 20.20% | 45.49% | 1.68% | 5.09% | 11.11% | 29.90% | 51.67% |
|
Kone-B Rg 23.05.2025 / 17:25:00 |
55.38 | 20.12% | 24.93% | -1.35% | 8.89% | 2.18% | 13.36% | 25.35% |
|
Prosus Rg-N 23.05.2025 / 17:30:00 |
45.12 | 19.60% | 70.52% | -2.07% | 10.59% | 7.21% | 30.18% | 120.60% |
|
Jeronimo Martins N 23.05.2025 / 17:30:00 |
21.92 | 19.52% | -4.43% | 1.29% | 2.81% | 6.41% | 7.35% | 20.11% |
|
Fres Med Care I 23.05.2025 / 17:30:00 |
51.04 | 19.47% | 39.19% | -0.62% | 19.06% | 10.12% | 31.01% | -6.50% |
|
ArcelorMittal Rg 23.05.2025 / 17:30:00 |
26.39 | 19.36% | 3.95% | -3.51% | 1.60% | -3.72% | 10.84% | -2.57% |
|
Koninkl KPN Br Rg 23.05.2025 / 17:30:00 |
4.148 | 19.06% | 34.03% | 1.59% | 5.55% | 12.60% | 20.41% | 24.38% |
|
Deutsche Telekom N 23.05.2025 / 17:30:00 |
33.82 | 19.01% | 58.15% | 2.58% | 8.50% | -2.73% | 55.49% | 87.28% |
|
Heineken Holding Br 23.05.2025 / 17:30:00 |
66.95 | 18.84% | -10.44% | -5.34% | -0.33% | -5.04% | -13.61% | -1.72% |
|
Allianz N 23.05.2025 / 17:30:00 |
347.10 | 18.77% | 45.06% | -0.89% | -3.34% | 5.36% | 30.78% | 79.57% |
|
Continental I 23.05.2025 / 17:30:00 |
74.02 | 18.61% | -0.03% | -1.07% | 5.88% | 7.37% | 21.30% | 15.26% |
|
Air Liquide 23.05.2025 / 17:30:00 |
183.50 | 18.58% | 15.76% | -1.67% | 2.82% | 3.97% | 10.57% | 40.06% |
|
Kenmare Res Rg 23.05.2025 / 17:28:00 |
4.560 | 17.78% | -9.50% | 0.00% | 0.00% | 29.83% | 9.09% | -14.58% |
|
Enel N 23.05.2025 / 17:30:00 |
8.076 | 17.75% | 20.30% | 1.53% | 7.51% | 14.61% | 23.28% | 34.69% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dalata Hotel Rg 23.05.2025 / 17:28:00 |
5.600 | -2.10% |
5.760 09:05 |
5.525 14:21 |
5.840 22.05.25 |
4.4425 08.01.25 |
306'962 |
|
Danone 23.05.2025 / 17:30:00 |
75.62 | -0.18% |
76.21 09:00 |
75.14 15:42 |
77.16 02.05.25 |
63.52 16.01.25 |
719'810 |
|
Dassault Syst 23.05.2025 / 17:30:00 |
33.66 | -0.97% |
34.38 09:06 |
33.07 14:16 |
41.17 06.02.25 |
30.57 24.04.25 |
1'101'575 |
|
Dav Cam Mil Rg 23.05.2025 / 17:30:00 |
5.520 | -2.21% |
5.678 11:15 |
5.422 15:08 |
6.485 11.03.25 |
5.08 07.04.25 |
3'165'187 |
|
De Longhi N 23.05.2025 / 17:30:00 |
27.91 | -2.00% |
29.26 09:00 |
27.44 14:13 |
34.82 26.02.25 |
23.41 07.04.25 |
61'834 |
|
Deliver Hero N 23.05.2025 / 17:30:00 |
24.43 | -1.49% |
24.92 10:14 |
23.94 14:15 |
32.46 18.02.25 |
19.69 07.04.25 |
342'700 |
|
DEME Grp 23.05.2025 / 17:30:00 |
144.20 | -0.41% |
146.20 13:03 |
142.20 14:13 |
149.40 07.01.25 |
110 07.04.25 |
3'091 |
|
Deutsche Bank N 23.05.2025 / 17:30:00 |
23.96 | -4.66% |
24.97 10:07 |
23.38 14:16 |
25.65 21.05.25 |
16.292 02.01.25 |
4'543'560 |
|
Deutsche Boerse N 23.05.2025 / 17:30:00 |
287.40 | -0.21% |
289.60 10:22 |
284.30 14:16 |
294.20 06.05.25 |
218.45 06.01.25 |
200'102 |
|
Deutsche Post N 23.05.2025 / 17:30:00 |
38.01 | -1.68% |
38.88 11:07 |
37.37 14:16 |
44.09 06.03.25 |
31.32 07.04.25 |
1'651'395 |
|
Deutsche Telekom N 23.05.2025 / 17:30:00 |
33.82 | -1.43% |
34.30 10:26 |
33.56 15:16 |
35.91 03.03.25 |
28.66 07.01.25 |
3'727'737 |
|
DiaSorin N 23.05.2025 / 17:30:00 |
90.02 | -1.85% |
92.40 09:05 |
89.08 15:19 |
107.45 28.01.25 |
89.02 07.04.25 |
80'680 |
|
Do & Co I 23.05.2025 / 17:30:00 |
165.40 | -3.84% |
173.20 09:33 |
163.20 14:14 |
222.00 20.02.25 |
123.2 09.04.25 |
10'307 |
|
DSM Firmenich N 23.05.2025 / 17:30:00 |
97.14 | 1.73% |
98.08 13:42 |
95.60 09:01 |
108.35 14.02.25 |
82.58 09.04.25 |
471'441 |
|
Dt Lufthansa N 23.05.2025 / 17:30:00 |
6.545 | -1.40% |
6.742 12:10 |
6.420 14:16 |
8.160 06.03.25 |
5.524 13.01.25 |
2'319'758 |
|
E.ON N 23.05.2025 / 17:30:00 |
15.610 | 0.48% |
15.760 14:50 |
15.445 09:07 |
15.760 07.05.25 |
10.44 13.01.25 |
5'186'428 |
|
Ebro Foods 23.05.2025 / 17:30:00 |
17.340 | 0.12% |
17.360 16:57 |
17.180 14:17 |
17.480 21.05.25 |
15.68 14.01.25 |
10'104 |
|
EDP Renovaveis Br 23.05.2025 / 17:30:00 |
8.638 | 0.44% |
8.790 12:08 |
8.525 15:15 |
10.295 03.01.25 |
6.71 07.04.25 |
1'502'268 |
|
EDP S.A N 23.05.2025 / 17:30:00 |
3.491 | 0.52% |
3.495 16:56 |
3.442 09:13 |
3.553 13.05.25 |
2.877 12.02.25 |
3'093'505 |
|
ELIA GROUP 23.05.2025 / 17:30:00 |
94.35 | 0.80% |
95.40 10:12 |
93.45 15:42 |
97.95 06.05.25 |
57.17157 23.01.25 |
137'330 |
|
Elisa-A Rg 23.05.2025 / 17:25:00 |
47.26 | 1.20% |
47.32 17:19 |
46.64 09:24 |
47.38 07.05.25 |
41.02 03.02.25 |
220'136 |
|
Enagas Br 23.05.2025 / 17:30:00 |
14.020 | 1.48% |
14.075 12:29 |
13.845 09:11 |
14.075 23.05.25 |
11.61 13.01.25 |
372'623 |
|
Endesa Br 23.05.2025 / 17:30:00 |
27.43 | 0.33% |
27.59 14:32 |
27.16 15:34 |
27.59 23.05.25 |
20.4 15.01.25 |
521'776 |
|
Enel N 23.05.2025 / 17:30:00 |
8.076 | -0.44% |
8.153 09:00 |
8.016 15:19 |
8.157 22.05.25 |
6.523 06.03.25 |
11'051'134 |
|
ENGIE 23.05.2025 / 17:30:00 |
18.883 | -0.28% |
18.945 14:32 |
18.755 15:42 |
18.995 03.04.25 |
15.325 29.01.25 |
2'086'199 |