×
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
- 29.10.2025 - 17:30:04
- 22'131.26
- -0.04%
- -9.12
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Daimler Tr Hldg N 29.10.2025 / 17:30:00 |
35.04 | 0.46% | 0.16 | 35.01 | 35.05 | 438'162 | |
|
Dalata Hotel Rg 29.10.2025 / 17:27:11 |
6.435 | 0.00% | 0.00 | 6.430 | 6.440 | 8'480 | |
|
Danone 29.10.2025 / 17:30:00 |
77.28 | -0.87% | -0.68 | 77.26 | 77.70 | 465'624 | |
|
Dassault Syst 29.10.2025 / 17:30:00 |
24.50 | -1.71% | -0.43 | 24.47 | 24.51 | 1'460'033 | |
|
Dav Cam Mil Rg 29.10.2025 / 17:30:00 |
5.451 | -1.82% | -0.10 | 5.440 | 5.440 | 4'456'270 | |
|
De Longhi N 29.10.2025 / 17:30:00 |
31.32 | -0.38% | -0.12 | 31.34 | 31.34 | 44'237 | |
|
DEME Grp 29.10.2025 / 17:30:00 |
134.40 | -0.44% | -0.60 | 134.20 | 137.00 | 1'767 | |
|
Deutsche Bank N 29.10.2025 / 17:30:00 |
31.07 | 5.29% | 1.56 | 31.07 | 31.07 | 3'823'203 | |
|
Deutsche Boerse N 29.10.2025 / 17:30:00 |
219.60 | -1.61% | -3.60 | 219.50 | 219.80 | 195'693 | |
|
Deutsche Post N 29.10.2025 / 17:30:00 |
39.84 | -1.09% | -0.44 | 39.79 | 39.79 | 802'806 | |
|
Deutsche Telekom N 29.10.2025 / 17:30:00 |
28.22 | -3.26% | -0.95 | 28.14 | 28.14 | 3'871'131 | |
|
DiaSorin N 29.10.2025 / 17:30:00 |
76.22 | -1.35% | -1.04 | 76.44 | 76.44 | 44'947 | |
|
Do & Co I 29.10.2025 / 17:30:00 |
209.00 | -2.22% | -4.75 | 206.50 | 212.00 | 1'859 | |
|
DSM Firmenich N 29.10.2025 / 17:30:00 |
73.18 | -1.69% | -1.26 | 73.14 | 73.40 | 251'574 | |
|
Dt Lufthansa N 29.10.2025 / 17:30:00 |
6.924 | -0.16% | -0.01 | 6.904 | 6.952 | 2'045'863 | |
|
E.ON N 29.10.2025 / 17:30:00 |
16.260 | 0.15% | 0.03 | 16.260 | 16.260 | 1'003'162 | |
|
Ebro Foods 29.10.2025 / 17:30:00 |
17.710 | -1.50% | -0.27 | 17.640 | 18.080 | 20'723 | |
|
EDP Renovaveis Br 29.10.2025 / 17:30:00 |
12.780 | -0.66% | -0.09 | 12.770 | 12.780 | 881'282 | |
|
EDP S.A N 29.10.2025 / 17:30:00 |
4.341 | 0.42% | 0.02 | 4.340 | 4.342 | 2'941'831 | |
|
Eiffage 29.10.2025 / 17:30:00 |
106.93 | -0.79% | -0.85 | 106.50 | 107.00 | 85'297 | |
|
ELIA GROUP 29.10.2025 / 17:30:00 |
107.00 | -0.56% | -0.60 | 107.00 | 107.50 | 45'650 | |
|
Elisa-A Rg 29.10.2025 / 17:25:00 |
38.54 | -2.58% | -1.02 | 38.50 | 38.80 | 248'947 | |
|
Enagas Br 29.10.2025 / 17:30:00 |
14.000 | -2.17% | -0.31 | 13.990 | 14.020 | 346'201 | |
|
Endesa Br 29.10.2025 / 17:30:00 |
30.60 | 1.36% | 0.41 | 30.57 | 30.61 | 461'690 | |
|
Enel N 29.10.2025 / 17:30:00 |
8.709 | 0.61% | 0.05 | 8.710 | 8.710 | 6'017'428 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
KBC Gr 29.10.2025 / 17:30:00 |
103.18 | 37.44% | 74.47% | 1.65% | 0.12% | 10.76% | 54.92% | 100.18% |
|
ING Group Rg 29.10.2025 / 17:30:00 |
20.91 | 37.13% | 53.81% | 1.78% | -6.08% | 5.31% | 34.64% | 109.50% |
|
Mandatum Rg 29.10.2025 / 17:25:00 |
6.185 | 37.12% | 51.03% | 4.65% | 8.05% | 2.13% | 44.41% | 0.00% |
|
Grupo Catalana O Br 29.10.2025 / 17:30:00 |
49.45 | 36.66% | 59.03% | 0.15% | 1.18% | 1.23% | 32.22% | 74.82% |
|
Kering 29.10.2025 / 17:30:00 |
324.63 | 36.65% | -17.58% | 2.37% | 14.23% | 54.80% | 41.39% | -29.09% |
|
CTT Rg 29.10.2025 / 17:30:00 |
7.310 | 36.36% | 110.60% | 5.94% | 0.97% | -1.75% | 77.64% | 141.38% |
|
EssilorLuxott 29.10.2025 / 17:30:00 |
317.85 | 35.58% | 74.59% | 1.91% | 14.40% | 27.47% | 48.74% | 96.44% |
|
BAWAG Group I 29.10.2025 / 17:30:00 |
108.00 | 35.30% | 126.02% | -0.92% | -3.83% | -0.69% | 53.46% | 124.34% |
|
Rosenbauer Intern I 29.10.2025 / 15:00:15 |
42.80 | 35.26% | 82.81% | 3.17% | 1.68% | -6.77% | 34.87% | 43.88% |
|
Ferrovial Rg 29.10.2025 / 17:30:00 |
53.46 | 35.25% | 66.81% | -1.37% | 8.77% | 19.65% | 44.41% | 129.88% |
|
Ryanair Hldgs Rg 29.10.2025 / 17:28:00 |
25.50 | 35.13% | 34.92% | -0.02% | 3.62% | -2.45% | 45.05% | 119.16% |
|
Ibersol Rg 29.10.2025 / 17:30:00 |
10.325 | 34.85% | 54.43% | 2.23% | 2.23% | 6.99% | 42.22% | 74.14% |
|
MERLIN Prop. Br 29.10.2025 / 17:30:00 |
13.650 | 34.80% | 36.68% | -0.66% | 6.35% | 5.98% | 31.63% | 60.82% |
|
Airbus Br Rg 29.10.2025 / 17:30:00 |
208.10 | 34.25% | 48.91% | 1.09% | 4.30% | 16.90% | 49.20% | 89.63% |
|
Repsol Br 29.10.2025 / 17:30:00 |
15.935 | 34.16% | 16.65% | 7.78% | 4.39% | 19.86% | 36.20% | 13.78% |
|
ASML Hldg Br Rg 29.10.2025 / 17:30:00 |
916.50 | 33.32% | 32.77% | 5.14% | 9.06% | 54.63% | 44.38% | 88.41% |
|
Continental I 29.10.2025 / 17:30:00 |
65.90 | 33.25% | 12.32% | 4.17% | 15.29% | 20.03% | 51.02% | 66.51% |
|
Iberdrola 29.10.2025 / 17:30:00 |
17.620 | 32.10% | 48.15% | 3.80% | 8.83% | 13.17% | 27.82% | 73.10% |
|
Fortum Rg 29.10.2025 / 17:25:00 |
18.670 | 31.59% | 36.52% | 6.26% | 14.87% | 14.86% | 37.74% | 29.02% |
|
SBM Offshore Br 29.10.2025 / 17:30:00 |
22.80 | 31.29% | 79.17% | 4.40% | 4.68% | 0.53% | 37.23% | 63.88% |
|
EDP Renovaveis Br 29.10.2025 / 17:30:00 |
12.780 | 31.01% | -30.59% | -3.58% | 8.26% | 24.99% | 1.59% | -39.29% |
|
Cofinimmo 29.10.2025 / 17:30:00 |
74.80 | 30.91% | 2.31% | 1.98% | 1.91% | -3.36% | 26.67% | -11.62% |
|
Siemens N 29.10.2025 / 17:30:00 |
246.05 | 30.63% | 45.43% | 2.12% | 5.90% | 12.22% | 37.09% | 121.35% |
|
GEA Group I 29.10.2025 / 17:30:00 |
61.83 | 30.58% | 66.62% | -2.41% | -1.87% | -2.60% | 35.34% | 75.06% |
|
Andritz I 29.10.2025 / 17:30:00 |
62.18 | 29.94% | 12.27% | 1.84% | 2.43% | 1.26% | 1.34% | 33.28% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Daimler Tr Hldg N 29.10.2025 / 17:30:00 |
35.04 | 0.46% |
35.21 10:45 |
34.66 09:01 |
45.33 06.03.25 |
30.79 07.04.25 |
438'162 |
|
Dalata Hotel Rg 29.10.2025 / 17:27:11 |
6.435 | 0.00% |
6.440 13:00 |
6.430 12:54 |
6.680 11.07.25 |
4.4425 08.01.25 |
8'480 |
|
Danone 29.10.2025 / 17:30:00 |
77.28 | -0.87% |
77.92 09:00 |
76.99 17:01 |
78.84 23.10.25 |
63.52 16.01.25 |
465'624 |
|
Dassault Syst 29.10.2025 / 17:30:00 |
24.50 | -1.71% |
24.92 09:00 |
24.42 14:48 |
41.17 06.02.25 |
24.42 29.10.25 |
1'460'033 |
|
Dav Cam Mil Rg 29.10.2025 / 17:30:00 |
5.451 | -1.82% |
5.548 09:00 |
5.426 16:40 |
6.832 19.08.25 |
5.08 07.04.25 |
4'456'270 |
|
De Longhi N 29.10.2025 / 17:30:00 |
31.32 | -0.38% |
31.50 14:08 |
31.20 11:43 |
34.82 26.02.25 |
23.41 07.04.25 |
44'237 |
|
DEME Grp 29.10.2025 / 17:30:00 |
134.40 | -0.44% |
135.60 11:36 |
134.20 14:16 |
149.40 07.01.25 |
110 07.04.25 |
1'767 |
|
Deutsche Bank N 29.10.2025 / 17:30:00 |
31.07 | 5.29% |
31.65 14:47 |
29.64 10:29 |
32.21 15.09.25 |
16.292 02.01.25 |
3'823'203 |
|
Deutsche Boerse N 29.10.2025 / 17:30:00 |
219.60 | -1.61% |
224.00 13:36 |
218.85 17:00 |
294.20 06.05.25 |
217.7 17.10.25 |
195'693 |
|
Deutsche Post N 29.10.2025 / 17:30:00 |
39.84 | -1.09% |
40.42 09:33 |
39.57 15:51 |
44.09 06.03.25 |
31.32 07.04.25 |
802'806 |
|
Deutsche Telekom N 29.10.2025 / 17:30:00 |
28.22 | -3.26% |
29.09 13:43 |
28.19 17:19 |
35.91 03.03.25 |
28.15 22.09.25 |
3'871'131 |
|
DiaSorin N 29.10.2025 / 17:30:00 |
76.22 | -1.35% |
77.26 09:00 |
76.10 16:14 |
107.45 28.01.25 |
73.07 15.10.25 |
44'947 |
|
Do & Co I 29.10.2025 / 17:30:00 |
209.00 | -2.22% |
214.50 09:33 |
209.00 15:50 |
236.50 09.10.25 |
123.2 09.04.25 |
1'859 |
|
DSM Firmenich N 29.10.2025 / 17:30:00 |
73.18 | -1.69% |
74.40 09:18 |
72.90 16:44 |
108.35 14.02.25 |
70.94 26.09.25 |
251'574 |
|
Dt Lufthansa N 29.10.2025 / 17:30:00 |
6.924 | -0.16% |
7.016 09:29 |
6.846 09:00 |
8.386 25.08.25 |
5.524 13.01.25 |
2'045'863 |
|
E.ON N 29.10.2025 / 17:30:00 |
16.260 | 0.15% |
16.310 13:02 |
16.150 09:28 |
16.545 05.08.25 |
10.44 13.01.25 |
1'003'162 |
|
Ebro Foods 29.10.2025 / 17:30:00 |
17.710 | -1.50% |
18.100 14:20 |
17.680 17:27 |
18.900 26.09.25 |
15.68 14.01.25 |
20'723 |
|
EDP Renovaveis Br 29.10.2025 / 17:30:00 |
12.780 | -0.66% |
12.965 13:03 |
12.560 09:19 |
13.800 17.10.25 |
6.71 07.04.25 |
881'282 |
|
EDP S.A N 29.10.2025 / 17:30:00 |
4.341 | 0.42% |
4.348 16:16 |
4.273 09:20 |
4.490 21.10.25 |
2.877 12.02.25 |
2'941'831 |
|
Eiffage 29.10.2025 / 17:30:00 |
106.93 | -0.79% |
108.10 13:11 |
106.70 17:07 |
127.90 20.05.25 |
82.16 13.01.25 |
85'297 |
|
ELIA GROUP 29.10.2025 / 17:30:00 |
107.00 | -0.56% |
108.75 13:17 |
106.20 09:19 |
109.20 22.10.25 |
57.17157 23.01.25 |
45'650 |
|
Elisa-A Rg 29.10.2025 / 17:25:00 |
38.54 | -2.58% |
39.54 09:00 |
38.50 17:21 |
48.16 02.07.25 |
38.5 29.10.25 |
248'947 |
|
Enagas Br 29.10.2025 / 17:30:00 |
14.000 | -2.17% |
14.300 09:00 |
13.980 15:03 |
14.480 24.06.25 |
11.61 13.01.25 |
346'201 |
|
Endesa Br 29.10.2025 / 17:30:00 |
30.60 | 1.36% |
30.74 16:28 |
29.97 10:04 |
30.74 29.10.25 |
20.4 15.01.25 |
461'690 |
|
Enel N 29.10.2025 / 17:30:00 |
8.709 | 0.61% |
8.718 16:27 |
8.604 09:34 |
8.718 29.10.25 |
6.523 06.03.25 |
6'017'428 |