×
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
- 04.04.2025 - 17:30:05
- 18'682.71
- -4.47%
- -874.06
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dalata Hotel Rg 04.04.2025 / 16:51:06 |
4.998 | -4.26% | -0.22 | 5.070 | 5.000 | 0 | |
|
Danone 04.04.2025 / 16:52:14 |
72.98 | 0.23% | 0.17 | 73.16 | 72.80 | 0 | |
|
Dassault Syst 04.04.2025 / 16:52:22 |
33.35 | -0.97% | -0.33 | 33.35 | 33.21 | 0 | |
|
Dav Cam Mil Rg 04.04.2025 / 16:52:21 |
5.396 | -3.47% | -0.19 | 5.424 | 5.374 | 0 | |
|
De Longhi N 04.04.2025 / 16:52:01 |
26.04 | -8.44% | -2.40 | 26.34 | 26.00 | 0 | |
|
Deliver Hero N 04.04.2025 / 16:51:35 |
21.38 | -4.15% | -0.93 | 21.60 | 21.29 | 0 | |
|
DEME Grp 04.04.2025 / 16:51:52 |
118.30 | -7.72% | -9.90 | 119.00 | 118.20 | 0 | |
|
Deutsche Bank N 04.04.2025 / 16:52:22 |
18.535 | -11.19% | -2.34 | 18.792 | 18.422 | 0 | |
|
Deutsche Boerse N 04.04.2025 / 16:52:15 |
262.90 | -6.27% | -17.60 | 264.50 | 262.80 | 0 | |
|
Deutsche Post N 04.04.2025 / 16:52:23 |
34.93 | -6.24% | -2.33 | 35.34 | 34.75 | 0 | |
|
Deutsche Telekom N 04.04.2025 / 16:52:21 |
33.20 | -2.31% | -0.79 | 33.34 | 33.13 | 0 | |
|
DiaSorin N 04.04.2025 / 16:52:13 |
92.82 | 1.68% | 1.53 | 93.22 | 92.66 | 0 | |
|
Do & Co I 04.04.2025 / 16:51:18 |
132.30 | -6.70% | -9.50 | 133.80 | 132.60 | 0 | |
|
DSM Firmenich N 04.04.2025 / 16:52:21 |
88.44 | -2.49% | -2.26 | 88.88 | 88.20 | 0 | |
|
Dt Lufthansa N 04.04.2025 / 16:52:21 |
5.961 | -5.95% | -0.38 | 6.054 | 5.950 | 0 | |
|
E.ON N 04.04.2025 / 16:52:20 |
14.070 | -3.60% | -0.53 | 14.110 | 14.040 | 0 | |
|
Ebro Foods 04.04.2025 / 16:35:03 |
16.940 | -0.70% | -0.12 | 16.960 | 16.900 | 0 | |
|
EDP Renovaveis Br 04.04.2025 / 16:52:11 |
7.248 | -11.62% | -0.95 | 7.400 | 7.245 | 0 | |
|
EDP S.A N 04.04.2025 / 16:51:32 |
3.138 | -5.20% | -0.17 | 3.166 | 3.137 | 0 | |
|
ELIA GROUP 04.04.2025 / 16:52:15 |
83.08 | -3.46% | -2.98 | 84.00 | 83.10 | 0 | |
|
Elisa-A Rg 04.04.2025 / 16:52:16 |
45.89 | -0.24% | -0.11 | 45.98 | 45.84 | 0 | |
|
Enagas Br 04.04.2025 / 16:52:15 |
13.330 | -2.24% | -0.31 | 13.370 | 13.310 | 0 | |
|
Endesa Br 04.04.2025 / 16:51:58 |
24.41 | -4.26% | -1.09 | 24.53 | 24.34 | 0 | |
|
Enel N 04.04.2025 / 16:52:22 |
7.403 | -5.08% | -0.40 | 7.428 | 7.377 | 0 | |
|
ENGIE 04.04.2025 / 16:52:19 |
18.460 | -2.28% | -0.43 | 18.510 | 18.435 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Banco BPM Rg 04.04.2025 / 16:50:39 |
8.024 | 15.25% | 88.45% | -16.45% | -18.77% | 0.75% | 29.84% | 231.51% |
|
bioMerieux 04.04.2025 / 16:51:13 |
114.25 | 15.14% | 18.40% | -1.68% | -1.25% | 7.28% | 20.14% | 20.96% |
|
Cellnex Telecom Br 04.04.2025 / 16:51:57 |
33.97 | 14.97% | -1.43% | 2.18% | 6.74% | 17.36% | 12.65% | -20.25% |
|
Heineken Holding Br 04.04.2025 / 16:51:17 |
65.30 | 14.94% | -13.38% | -3.15% | -7.21% | 17.08% | -9.87% | -6.42% |
|
Acciona Br 04.04.2025 / 16:52:03 |
113.90 | 14.79% | -6.56% | -7.74% | -4.45% | 6.95% | 5.56% | -28.95% |
|
Koninkl KPN Br Rg 04.04.2025 / 16:52:12 |
3.964 | 14.60% | 29.01% | 1.11% | 6.93% | 12.71% | 15.99% | 26.33% |
|
ASR Rg 04.04.2025 / 16:52:18 |
50.44 | 14.59% | 22.81% | -5.28% | -0.14% | 10.11% | 12.01% | 23.10% |
|
Terna N 04.04.2025 / 16:52:19 |
8.402 | 14.00% | 15.05% | 0.74% | 8.33% | 10.28% | 10.76% | 10.32% |
|
Outokumpu N 04.04.2025 / 16:51:14 |
2.928 | 14.00% | -26.23% | -18.17% | -23.67% | -0.58% | -25.63% | -31.71% |
|
ING Group Rg 04.04.2025 / 16:52:23 |
15.747 | 13.85% | 27.71% | -14.00% | -16.74% | 4.44% | 1.46% | 79.73% |
|
Altri Rg 04.04.2025 / 16:51:18 |
5.845 | 13.43% | 31.25% | -2.91% | -3.94% | 12.40% | 11.02% | 45.87% |
|
Telefonica Br 04.04.2025 / 16:52:14 |
4.282 | 13.29% | 26.21% | -1.22% | 1.70% | 9.94% | 8.07% | 1.10% |
|
WDP 04.04.2025 / 16:50:11 |
20.44 | 13.01% | -24.21% | -7.09% | -2.57% | 11.51% | -22.10% | -45.77% |
|
Origin Enterpris Rg 04.04.2025 / 16:36:49 |
3.133 | 12.86% | -9.84% | 0.32% | 4.42% | 15.80% | -0.56% | -22.99% |
|
Enel N 04.04.2025 / 16:52:22 |
7.403 | 12.80% | 15.25% | -1.35% | 9.29% | 6.01% | 25.35% | 27.31% |
|
CTS Eventim I 04.04.2025 / 16:51:57 |
88.80 | 12.79% | 47.09% | -7.36% | -15.27% | 2.10% | 4.58% | 47.68% |
|
Danone 04.04.2025 / 16:52:14 |
72.98 | 12.29% | 24.08% | 3.08% | 1.62% | 13.15% | 25.87% | 44.84% |
|
FBD Holds Rg 03.04.2025 / 17:28:00 |
14.200 | 12.25% | 27.35% | 2.34% | 3.27% | 10.72% | 0.00% | 42.71% |
|
Jeronimo Martins N 04.04.2025 / 16:52:02 |
20.43 | 12.23% | -10.26% | 4.13% | 1.24% | 11.58% | 14.33% | -2.64% |
|
Aena Br 04.04.2025 / 16:51:43 |
215.30 | 12.14% | 35.56% | -1.78% | -0.65% | 8.57% | 21.50% | 50.19% |
|
Banca Generali N 04.04.2025 / 16:52:21 |
44.64 | 12.10% | 49.43% | -14.97% | -11.60% | -2.70% | 22.70% | 47.27% |
|
Dalata Hotel Rg 04.04.2025 / 16:51:06 |
4.998 | 11.78% | 12.74% | -4.81% | -8.30% | 8.05% | 15.82% | 32.82% |
|
Kon Ah Del Br Rg 04.04.2025 / 16:52:21 |
34.55 | 11.46% | 34.92% | -0.04% | 1.08% | 6.59% | 25.21% | 21.20% |
|
Schoeller-Bleckma I 04.04.2025 / 16:43:46 |
30.10 | 11.45% | -25.28% | -16.74% | -12.12% | -6.81% | -32.77% | -33.73% |
|
Oesterreich Post I 04.04.2025 / 16:42:46 |
30.55 | 11.29% | -2.75% | -3.70% | -6.43% | 3.82% | -5.12% | -2.53% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dalata Hotel Rg 04.04.2025 / 16:51:06 |
4.998 | -4.26% |
5.200 10:28 |
4.995 16:48 |
5.770 17.03.25 |
4.4425 08.01.25 |
122'967 |
|
Danone 04.04.2025 / 16:52:14 |
72.98 | 0.23% |
74.94 09:08 |
72.80 16:48 |
74.94 04.04.25 |
63.52 16.01.25 |
1'979'042 |
|
Dassault Syst 04.04.2025 / 16:52:22 |
33.35 | -0.97% |
34.02 09:49 |
32.42 13:30 |
41.17 06.02.25 |
32.26 03.01.25 |
1'272'834 |
|
Dav Cam Mil Rg 04.04.2025 / 16:52:21 |
5.396 | -3.47% |
5.752 09:37 |
5.350 13:33 |
6.485 11.03.25 |
5.1 11.02.25 |
2'742'739 |
|
De Longhi N 04.04.2025 / 16:52:01 |
26.04 | -8.44% |
27.30 09:20 |
25.42 13:30 |
34.82 26.02.25 |
25.42 04.04.25 |
178'551 |
|
Deliver Hero N 04.04.2025 / 16:51:35 |
21.38 | -4.15% |
22.57 09:38 |
21.05 13:30 |
32.46 18.02.25 |
21.05 04.04.25 |
316'863 |
|
DEME Grp 04.04.2025 / 16:51:52 |
118.30 | -7.72% |
126.00 09:02 |
116.40 13:31 |
149.40 07.01.25 |
116.4 04.04.25 |
5'159 |
|
Deutsche Bank N 04.04.2025 / 16:52:22 |
18.535 | -11.19% |
20.25 09:02 |
18.332 12:58 |
23.54 26.03.25 |
16.292 02.01.25 |
11'991'024 |
|
Deutsche Boerse N 04.04.2025 / 16:52:15 |
262.90 | -6.27% |
284.90 09:00 |
262.61 16:47 |
284.90 04.04.25 |
218.45 06.01.25 |
560'169 |
|
Deutsche Post N 04.04.2025 / 16:52:23 |
34.93 | -6.24% |
37.03 09:00 |
34.39 13:30 |
44.09 06.03.25 |
33.02 14.01.25 |
2'459'385 |
|
Deutsche Telekom N 04.04.2025 / 16:52:21 |
33.20 | -2.31% |
34.14 09:00 |
32.45 12:22 |
35.91 03.03.25 |
28.66 07.01.25 |
7'535'561 |
|
DiaSorin N 04.04.2025 / 16:52:13 |
92.82 | 1.68% |
95.82 15:25 |
91.86 09:01 |
107.45 28.01.25 |
90.05 02.04.25 |
191'453 |
|
Do & Co I 04.04.2025 / 16:51:18 |
132.30 | -6.70% |
141.60 09:10 |
132.30 16:51 |
222.00 20.02.25 |
132 04.04.25 |
49'966 |
|
DSM Firmenich N 04.04.2025 / 16:52:21 |
88.44 | -2.49% |
93.42 12:03 |
88.16 16:51 |
108.35 14.02.25 |
88.16 04.04.25 |
465'630 |
|
Dt Lufthansa N 04.04.2025 / 16:52:21 |
5.961 | -5.95% |
6.310 09:14 |
5.808 13:32 |
8.160 06.03.25 |
5.524 13.01.25 |
3'425'213 |
|
E.ON N 04.04.2025 / 16:52:20 |
14.070 | -3.60% |
14.765 09:10 |
14.035 16:50 |
14.765 04.04.25 |
10.44 13.01.25 |
6'902'507 |
|
Ebro Foods 04.04.2025 / 16:35:03 |
16.940 | -0.70% |
17.380 09:47 |
16.880 16:38 |
17.380 04.04.25 |
15.68 14.01.25 |
42'017 |
|
EDP Renovaveis Br 04.04.2025 / 16:52:11 |
7.248 | -11.62% |
8.300 09:17 |
7.240 16:50 |
10.295 03.01.25 |
7.24 04.04.25 |
1'005'557 |
|
EDP S.A N 04.04.2025 / 16:51:32 |
3.138 | -5.20% |
3.329 09:11 |
3.136 16:48 |
3.329 04.04.25 |
2.877 12.02.25 |
4'662'004 |
|
ELIA GROUP 04.04.2025 / 16:52:15 |
83.08 | -3.46% |
89.15 15:12 |
82.75 16:37 |
89.15 04.04.25 |
57.17157 23.01.25 |
143'471 |
|
Elisa-A Rg 04.04.2025 / 16:52:16 |
45.89 | -0.24% |
47.14 09:49 |
45.52 13:50 |
47.20 11.03.25 |
41.02 03.02.25 |
353'115 |
|
Enagas Br 04.04.2025 / 16:52:15 |
13.330 | -2.24% |
13.880 09:27 |
13.290 16:26 |
13.880 04.04.25 |
11.61 13.01.25 |
966'215 |
|
Endesa Br 04.04.2025 / 16:51:58 |
24.41 | -4.26% |
25.83 09:28 |
24.32 16:15 |
25.83 04.04.25 |
20.4 15.01.25 |
1'962'855 |
|
Enel N 04.04.2025 / 16:52:22 |
7.403 | -5.08% |
7.859 09:09 |
7.348 16:24 |
7.859 04.04.25 |
6.523 06.03.25 |
30'777'702 |
|
ENGIE 04.04.2025 / 16:52:19 |
18.460 | -2.28% |
18.885 09:50 |
18.390 16:16 |
18.995 03.04.25 |
15.325 29.01.25 |
4'371'409 |