×
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
- 09.07.2025 - 17:30:02
- 21'089.81
- 1.23%
- 255.98
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Daimler Tr Hldg N 09.07.2025 / 17:30:00 |
41.87 | 1.25% | 0.52 | 41.92 | 41.92 | 0 | |
|
Dalata Hotel Rg 09.07.2025 / 17:28:00 |
6.480 | 0.15% | 0.01 | 6.430 | 6.530 | 0 | |
|
Danone 09.07.2025 / 17:30:00 |
68.01 | 0.71% | 0.48 | 67.94 | 67.94 | 0 | |
|
Dassault Syst 09.07.2025 / 17:30:00 |
31.76 | 0.79% | 0.25 | 31.69 | 31.69 | 0 | |
|
Dav Cam Mil Rg 09.07.2025 / 17:30:00 |
6.104 | 0.10% | 0.01 | 6.096 | 6.096 | 0 | |
|
De Longhi N 09.07.2025 / 17:30:00 |
29.74 | 0.51% | 0.15 | 29.70 | 29.70 | 0 | |
|
DEME Grp 09.07.2025 / 17:30:00 |
128.00 | -0.93% | -1.20 | 128.40 | 128.40 | 0 | |
|
Deutsche Bank N 09.07.2025 / 17:30:00 |
25.78 | 3.20% | 0.80 | 25.83 | 25.83 | 0 | |
|
Deutsche Boerse N 09.07.2025 / 17:30:00 |
270.65 | 0.07% | 0.20 | 271.80 | 271.80 | 0 | |
|
Deutsche Post N 09.07.2025 / 17:30:00 |
39.89 | 0.80% | 0.32 | 39.89 | 39.89 | 0 | |
|
Deutsche Telekom N 09.07.2025 / 17:30:00 |
31.09 | 0.39% | 0.12 | 31.12 | 31.12 | 0 | |
|
DiaSorin N 09.07.2025 / 17:30:00 |
89.60 | 0.65% | 0.58 | 89.82 | 89.82 | 0 | |
|
Do & Co I 09.07.2025 / 17:30:00 |
194.20 | 1.68% | 3.20 | 190.40 | 194.40 | 0 | |
|
DSM Firmenich N 09.07.2025 / 17:30:00 |
90.05 | -0.32% | -0.29 | 90.04 | 90.04 | 0 | |
|
Dt Lufthansa N 09.07.2025 / 17:30:00 |
7.400 | 0.48% | 0.04 | 7.372 | 7.404 | 0 | |
|
E.ON N 09.07.2025 / 17:30:00 |
16.033 | 1.81% | 0.29 | 16.055 | 16.055 | 0 | |
|
Ebro Foods 09.07.2025 / 17:30:00 |
17.480 | 1.27% | 0.22 | 17.440 | 17.480 | 0 | |
|
EDP Renovaveis Br 09.07.2025 / 17:30:00 |
10.260 | 1.79% | 0.18 | 10.250 | 10.250 | 0 | |
|
EDP S.A N 09.07.2025 / 17:30:00 |
3.822 | 1.02% | 0.04 | 3.826 | 3.826 | 0 | |
|
Eiffage 09.07.2025 / 17:30:00 |
118.95 | 2.19% | 2.55 | 118.95 | 118.95 | 0 | |
|
ELIA GROUP 09.07.2025 / 17:30:00 |
97.65 | 0.70% | 0.68 | 97.65 | 97.65 | 0 | |
|
Elisa-A Rg 09.07.2025 / 17:25:00 |
46.96 | -0.04% | -0.02 | 46.92 | 46.92 | 0 | |
|
Enagas Br 09.07.2025 / 17:30:00 |
13.410 | -0.19% | -0.03 | 13.395 | 13.410 | 0 | |
|
Endesa Br 09.07.2025 / 17:30:00 |
26.55 | 0.45% | 0.12 | 26.51 | 26.51 | 0 | |
|
Enel N 09.07.2025 / 17:30:00 |
8.127 | 1.18% | 0.10 | 8.119 | 8.119 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Metso Rg 09.07.2025 / 17:25:00 |
11.425 | 24.89% | 22.57% | 2.51% | 4.48% | 32.63% | 16.63% | 50.27% |
|
Mandatum Rg 09.07.2025 / 17:25:00 |
5.644 | 24.78% | 37.44% | -0.53% | -0.28% | -5.11% | 38.54% | 0.00% |
|
Prosus Rg-N 09.07.2025 / 17:30:00 |
47.51 | 24.37% | 77.32% | 2.50% | 0.00% | 25.92% | 43.90% | 54.28% |
|
BPER Banca N 09.07.2025 / 17:30:00 |
7.668 | 24.16% | 151.50% | 1.47% | -0.03% | 13.57% | 45.28% | 411.42% |
|
RWE I 09.07.2025 / 17:30:00 |
36.10 | 24.01% | -13.59% | 0.47% | 4.08% | 5.99% | 8.93% | -0.95% |
|
Jeronimo Martins N 09.07.2025 / 17:30:00 |
22.66 | 23.82% | -1.00% | 2.16% | 5.40% | 8.94% | 16.86% | 8.12% |
|
OMV I 09.07.2025 / 17:30:00 |
46.90 | 23.24% | 15.75% | 0.88% | 8.87% | 9.38% | 17.72% | 10.54% |
|
Outokumpu N 09.07.2025 / 17:25:00 |
3.608 | 22.83% | -20.52% | 1.01% | 4.46% | 13.25% | 6.75% | -5.74% |
|
ASR Rg 09.07.2025 / 17:30:00 |
56.70 | 22.64% | 31.43% | 1.76% | 2.44% | 7.24% | 26.03% | 40.53% |
|
Erste Group Bk I 09.07.2025 / 17:30:00 |
74.45 | 21.63% | 97.04% | 3.76% | 3.04% | 19.22% | 62.66% | 194.59% |
|
Deutsche Boerse N 09.07.2025 / 17:30:00 |
270.65 | 21.41% | 45.13% | 0.67% | -1.47% | 0.41% | 44.97% | 69.08% |
|
AXA 09.07.2025 / 17:30:00 |
42.07 | 20.61% | 40.47% | 2.92% | -0.14% | 7.34% | 31.55% | 91.74% |
|
EDP S.A N 09.07.2025 / 17:30:00 |
3.822 | 20.55% | -16.95% | 1.04% | 6.30% | 18.13% | 7.06% | -18.45% |
|
Nordea Bk Rg 09.07.2025 / 17:25:00 |
12.925 | 20.50% | 12.60% | 3.44% | 2.82% | 13.88% | 19.45% | 42.52% |
|
LEGRAND 09.07.2025 / 17:30:00 |
113.78 | 20.23% | 19.98% | 1.22% | 3.93% | 21.06% | 22.50% | 55.13% |
|
AB InBev 09.07.2025 / 17:30:00 |
57.64 | 20.16% | -0.92% | -1.99% | -6.70% | 0.21% | 3.63% | 5.95% |
|
Ageas 09.07.2025 / 17:30:00 |
56.80 | 20.08% | 42.90% | 0.35% | -0.53% | 6.87% | 29.86% | 31.71% |
|
Credit Agricole 09.07.2025 / 17:30:00 |
16.385 | 19.68% | 24.57% | 0.75% | 3.08% | 0.58% | 22.23% | 83.03% |
|
Infineon Technolo N 09.07.2025 / 17:30:00 |
37.91 | 19.44% | 0.09% | 4.60% | 3.65% | 41.89% | 7.11% | 62.48% |
|
Dt Lufthansa N 09.07.2025 / 17:30:00 |
7.400 | 18.98% | -8.10% | 1.68% | 0.60% | 19.74% | 25.04% | 26.96% |
|
Kalmar Rg-B 09.07.2025 / 17:25:00 |
37.92 | 18.85% | 0.00% | 3.66% | 13.13% | 46.98% | 37.89% | 0.00% |
|
KBC Gr 09.07.2025 / 17:30:00 |
90.90 | 18.73% | 50.72% | 3.51% | 5.75% | 13.74% | 34.95% | 68.06% |
|
MTU Aero Engin N 09.07.2025 / 17:30:00 |
384.30 | 18.51% | 94.63% | 5.06% | 9.77% | 39.49% | 55.65% | 117.28% |
|
Allianz N 09.07.2025 / 17:30:00 |
355.55 | 18.46% | 44.69% | 4.18% | 2.55% | 2.40% | 35.65% | 94.31% |
|
Knorr-Bremse I 09.07.2025 / 17:30:00 |
84.78 | 17.95% | 40.09% | 3.35% | -2.98% | 5.11% | 18.11% | 45.83% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Daimler Tr Hldg N 09.07.2025 / 17:30:00 |
41.87 | 1.25% |
42.44 15:12 |
40.93 09:02 |
45.33 06.03.25 |
30.79 07.04.25 |
926'156 |
|
Dalata Hotel Rg 09.07.2025 / 17:28:00 |
6.480 | 0.15% |
6.500 16:59 |
6.440 09:43 |
6.540 20.06.25 |
4.4425 08.01.25 |
49'593 |
|
Danone 09.07.2025 / 17:30:00 |
68.01 | 0.71% |
68.36 15:31 |
67.68 09:27 |
77.16 02.05.25 |
63.52 16.01.25 |
616'818 |
|
Dassault Syst 09.07.2025 / 17:30:00 |
31.76 | 0.79% |
31.87 11:58 |
31.51 10:11 |
41.17 06.02.25 |
30.18 26.06.25 |
420'167 |
|
Dav Cam Mil Rg 09.07.2025 / 17:30:00 |
6.104 | 0.10% |
6.158 13:59 |
6.038 09:39 |
6.485 11.03.25 |
5.08 07.04.25 |
3'304'461 |
|
De Longhi N 09.07.2025 / 17:30:00 |
29.74 | 0.51% |
30.07 12:24 |
29.27 09:30 |
34.82 26.02.25 |
23.41 07.04.25 |
71'984 |
|
DEME Grp 09.07.2025 / 17:30:00 |
128.00 | -0.93% |
129.40 09:03 |
127.60 09:39 |
149.40 07.01.25 |
110 07.04.25 |
3'117 |
|
Deutsche Bank N 09.07.2025 / 17:30:00 |
25.78 | 3.20% |
25.78 17:05 |
25.23 13:35 |
26.10 30.06.25 |
16.292 02.01.25 |
2'516'136 |
|
Deutsche Boerse N 09.07.2025 / 17:30:00 |
270.65 | 0.07% |
271.90 09:09 |
267.20 14:55 |
294.20 06.05.25 |
218.45 06.01.25 |
278'190 |
|
Deutsche Post N 09.07.2025 / 17:30:00 |
39.89 | 0.80% |
40.06 15:50 |
39.56 09:11 |
44.09 06.03.25 |
31.32 07.04.25 |
1'304'310 |
|
Deutsche Telekom N 09.07.2025 / 17:30:00 |
31.09 | 0.39% |
31.17 09:05 |
30.90 15:45 |
35.91 03.03.25 |
28.66 07.01.25 |
4'028'016 |
|
DiaSorin N 09.07.2025 / 17:30:00 |
89.60 | 0.65% |
90.18 13:18 |
88.63 09:22 |
107.45 28.01.25 |
87.74 08.07.25 |
51'219 |
|
Do & Co I 09.07.2025 / 17:30:00 |
194.20 | 1.68% |
194.80 15:51 |
190.20 09:10 |
222.00 20.02.25 |
123.2 09.04.25 |
8'447 |
|
DSM Firmenich N 09.07.2025 / 17:30:00 |
90.05 | -0.32% |
90.94 15:33 |
89.86 09:29 |
108.35 14.02.25 |
82.58 09.04.25 |
178'989 |
|
Dt Lufthansa N 09.07.2025 / 17:30:00 |
7.400 | 0.48% |
7.494 15:39 |
7.376 09:00 |
8.160 06.03.25 |
5.524 13.01.25 |
1'847'105 |
|
E.ON N 09.07.2025 / 17:30:00 |
16.033 | 1.81% |
16.035 17:29 |
15.770 09:00 |
16.035 09.07.25 |
10.44 13.01.25 |
1'623'714 |
|
Ebro Foods 09.07.2025 / 17:30:00 |
17.480 | 1.27% |
17.480 16:31 |
17.260 09:06 |
18.020 11.06.25 |
15.68 14.01.25 |
20'815 |
|
EDP Renovaveis Br 09.07.2025 / 17:30:00 |
10.260 | 1.79% |
10.280 16:26 |
10.065 10:31 |
10.610 04.07.25 |
6.71 07.04.25 |
453'663 |
|
EDP S.A N 09.07.2025 / 17:30:00 |
3.822 | 1.02% |
3.835 16:27 |
3.769 10:55 |
3.860 04.07.25 |
2.877 12.02.25 |
3'026'194 |
|
Eiffage 09.07.2025 / 17:30:00 |
118.95 | 2.19% |
119.35 15:25 |
116.90 09:00 |
127.90 20.05.25 |
82.16 13.01.25 |
178'888 |
|
ELIA GROUP 09.07.2025 / 17:30:00 |
97.65 | 0.70% |
98.00 16:31 |
96.13 09:08 |
100.60 01.07.25 |
57.17157 23.01.25 |
36'913 |
|
Elisa-A Rg 09.07.2025 / 17:25:00 |
46.96 | -0.04% |
47.22 11:18 |
46.80 15:47 |
48.16 02.07.25 |
41.02 03.02.25 |
106'473 |
|
Enagas Br 09.07.2025 / 17:30:00 |
13.410 | -0.19% |
13.480 09:31 |
13.360 15:49 |
14.480 24.06.25 |
11.61 13.01.25 |
292'141 |
|
Endesa Br 09.07.2025 / 17:30:00 |
26.55 | 0.45% |
26.61 09:46 |
26.40 10:52 |
27.99 23.06.25 |
20.4 15.01.25 |
382'443 |
|
Enel N 09.07.2025 / 17:30:00 |
8.127 | 1.18% |
8.129 17:29 |
8.044 09:02 |
8.290 02.07.25 |
6.523 06.03.25 |
7'903'097 |