×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 19.12.2025 - 17:30:03
- 59.90
- 0.44%
- 0.26
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
De Longhi N 19.12.2025 / 17:30:00 |
36.86 | 0.27% | 0.10 | 36.70 | 36.70 | 0 | |
|
Demant Br/Rg 19.12.2025 / 16:55:00 |
211.20 | -0.66% | -1.40 | 211.20 | 211.20 | 0 | |
|
DEME Grp 19.12.2025 / 17:30:00 |
140.00 | 3.55% | 4.80 | 140.00 | 140.00 | 0 | |
|
Deutsche Bank N 19.12.2025 / 17:30:00 |
32.88 | 0.77% | 0.25 | 32.97 | 32.97 | 0 | |
|
Deutsche Boerse N 19.12.2025 / 17:30:00 |
220.50 | -0.41% | -0.90 | 220.10 | 220.10 | 0 | |
|
Deutsche Post N 19.12.2025 / 17:30:00 |
46.82 | 0.43% | 0.20 | 46.68 | 46.68 | 0 | |
|
Deutsche Telekom N 19.12.2025 / 17:30:00 |
27.32 | -0.07% | -0.02 | 27.38 | 27.38 | 0 | |
|
Diageo Rg 19.12.2025 / 17:30:00 |
16.765 | -0.24% | -0.04 | 16.745 | 16.765 | 0 | |
|
DiaSorin N 19.12.2025 / 17:30:00 |
64.16 | 0.19% | 0.12 | 64.32 | 64.32 | 0 | |
|
Diploma Rg 19.12.2025 / 17:30:00 |
53.73 | 0.56% | 0.30 | 53.50 | 53.75 | 0 | |
|
DNB Bk Rg 19.12.2025 / 16:20:00 |
280.90 | 1.78% | 4.90 | 280.70 | 280.70 | 0 | |
|
Do & Co I 19.12.2025 / 17:30:00 |
205.00 | 1.99% | 4.00 | 202.00 | 207.00 | 0 | |
|
DOF Grp Rg 19.12.2025 / 16:20:00 |
90.90 | 0.28% | 0.25 | 90.90 | 91.20 | 0 | |
|
DSM Firmenich N 19.12.2025 / 17:30:00 |
69.21 | -0.35% | -0.24 | 69.08 | 69.08 | 0 | |
|
DSV Br/Rg 19.12.2025 / 16:55:00 |
1'570.00 | -0.22% | -3.50 | 1'581.50 | 1'581.50 | 0 | |
|
Dt Lufthansa N 19.12.2025 / 17:30:00 |
8.553 | -1.33% | -0.12 | 8.570 | 8.570 | 0 | |
|
E.ON N 19.12.2025 / 17:30:00 |
15.818 | 0.70% | 0.11 | 15.945 | 15.945 | 0 | |
|
easyJet Rg 19.12.2025 / 17:30:00 |
5.164 | -0.04% | 0.00 | 5.158 | 5.168 | 0 | |
|
Ebro Foods 19.12.2025 / 17:30:00 |
18.380 | -0.43% | -0.08 | 18.020 | 18.800 | 0 | |
|
EDP Renovaveis Br 19.12.2025 / 17:30:00 |
11.840 | 1.20% | 0.14 | 11.900 | 11.900 | 0 | |
|
EDP S.A N 19.12.2025 / 17:30:00 |
3.874 | 0.41% | 0.02 | 3.860 | 3.860 | 0 | |
|
Eiffage 19.12.2025 / 17:30:00 |
121.00 | -0.82% | -1.00 | 121.50 | 121.50 | 0 | |
|
ELIA GROUP 19.12.2025 / 17:30:00 |
108.10 | -0.28% | -0.30 | 108.10 | 108.10 | 0 | |
|
Elisa-A Rg 19.12.2025 / 17:25:00 |
36.77 | -1.76% | -0.66 | 36.94 | 36.94 | 0 | |
|
Enagas Br 19.12.2025 / 17:30:00 |
13.200 | -2.33% | -0.32 | 13.210 | 13.210 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Continental I 19.12.2025 / 17:30:00 |
66.68 | 35.20% | 13.96% | 0.18% | 6.08% | 17.19% | 35.84% | 55.60% |
|
Knorr-Bremse I 19.12.2025 / 17:30:00 |
94.85 | 34.98% | 60.31% | 2.51% | 13.56% | 20.14% | 37.56% | 84.67% |
|
GSK Rg 19.12.2025 / 17:30:00 |
18.170 | 34.85% | 24.78% | -0.26% | 1.85% | 22.09% | 37.37% | 26.91% |
|
Genmab Rg 19.12.2025 / 16:55:00 |
2'078.00 | 34.76% | -6.32% | 2.90% | 5.70% | 12.57% | 42.33% | -34.16% |
|
Iberdrola 19.12.2025 / 17:30:00 |
18.223 | 34.68% | 51.05% | 1.92% | 1.32% | 14.27% | 39.42% | 67.61% |
|
IMI Rg 19.12.2025 / 17:30:00 |
24.84 | 34.68% | 46.00% | 2.05% | 4.24% | 10.20% | 36.22% | 88.10% |
|
Burberry Group Rg 19.12.2025 / 17:30:00 |
12.935 | 33.94% | -8.30% | 2.17% | 15.54% | 12.58% | 34.46% | -35.94% |
|
Yara Internation Br 19.12.2025 / 16:20:00 |
410.60 | 33.91% | 11.41% | 3.96% | 12.49% | 10.61% | 37.28% | -5.25% |
|
Andritz I 19.12.2025 / 17:30:00 |
65.53 | 33.54% | 15.38% | 4.67% | 7.33% | 9.44% | 36.06% | 21.76% |
|
SSE Rg 19.12.2025 / 17:30:00 |
21.72 | 33.30% | 15.86% | 2.74% | -0.64% | 26.65% | 35.50% | 27.02% |
|
UBS N 19.12.2025 / 17:20:00 |
36.76 | 33.03% | 41.04% | 6.98% | 23.77% | 12.86% | 36.86% | 122.55% |
|
LEGRAND 19.12.2025 / 17:30:00 |
125.80 | 33.01% | 32.73% | 1.72% | -0.91% | -12.26% | 33.99% | 62.93% |
|
Ibersol Rg 19.12.2025 / 17:30:00 |
9.860 | 32.31% | 51.53% | -1.00% | -4.73% | -1.89% | 31.82% | 71.45% |
|
Fortum Rg 19.12.2025 / 17:25:00 |
18.095 | 31.85% | 36.79% | 0.30% | -0.33% | 15.92% | 38.18% | 24.63% |
|
Repsol Br 19.12.2025 / 17:30:00 |
15.545 | 31.77% | 14.57% | -1.74% | -0.89% | -0.73% | 40.68% | 10.15% |
|
Hiscox Rg 19.12.2025 / 17:30:00 |
14.230 | 31.44% | 34.80% | 5.64% | 6.67% | 6.11% | 31.52% | 34.99% |
|
Spbk 1 sor norg Rg 19.12.2025 / 16:20:00 |
197.00 | 31.37% | 49.63% | 5.69% | 15.07% | 11.43% | 36.24% | 66.12% |
|
IG Group Hdgs Rg 19.12.2025 / 17:30:00 |
12.990 | 31.27% | 69.62% | 12.76% | 25.63% | 23.07% | 33.85% | 65.73% |
|
Halma Rg 19.12.2025 / 17:30:00 |
35.86 | 31.21% | 54.45% | 3.49% | 1.85% | 6.73% | 31.98% | 70.27% |
|
Weir Group Rg 19.12.2025 / 17:30:00 |
28.74 | 31.20% | 51.47% | 0.60% | 6.13% | 5.66% | 30.28% | 74.24% |
|
ASML Hldg Br Rg 19.12.2025 / 17:30:00 |
899.80 | 31.06% | 30.53% | -2.85% | 7.81% | 10.75% | 31.15% | 64.63% |
|
ASR Rg 19.12.2025 / 17:30:00 |
60.34 | 30.97% | 40.37% | 3.00% | 5.05% | 5.60% | 35.72% | 40.33% |
|
Allianz N 19.12.2025 / 17:30:00 |
390.20 | 30.44% | 59.31% | 2.52% | 7.14% | 8.81% | 32.14% | 94.94% |
|
Credit Agricole 19.12.2025 / 17:30:00 |
17.608 | 30.26% | 35.58% | 2.70% | 9.33% | 4.19% | 35.47% | 85.69% |
|
Kering 19.12.2025 / 17:30:00 |
305.20 | 30.13% | -21.52% | 3.06% | 2.42% | 11.52% | 29.60% | -36.23% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
De Longhi N 19.12.2025 / 17:30:00 |
36.86 | 0.27% |
37.26 11:16 |
36.56 09:03 |
38.14 12.12.25 |
23.41 07.04.25 |
371'255 |
|
Demant Br/Rg 19.12.2025 / 16:55:00 |
211.20 | -0.66% |
212.80 11:13 |
210.60 10:11 |
294.20 22.01.25 |
203.3 07.04.25 |
103'717 |
|
DEME Grp 19.12.2025 / 17:30:00 |
140.00 | 3.55% |
140.00 17:29 |
135.60 09:04 |
149.40 07.01.25 |
110 07.04.25 |
6'495 |
|
Deutsche Bank N 19.12.2025 / 17:30:00 |
32.88 | 0.77% |
32.95 09:00 |
32.35 12:03 |
33.58 13.11.25 |
16.292 02.01.25 |
2'017'245 |
|
Deutsche Boerse N 19.12.2025 / 17:30:00 |
220.50 | -0.41% |
220.55 10:24 |
218.30 13:23 |
294.20 06.05.25 |
202 18.11.25 |
201'840 |
|
Deutsche Post N 19.12.2025 / 17:30:00 |
46.82 | 0.43% |
47.11 09:01 |
46.59 13:05 |
47.49 16.12.25 |
31.32 07.04.25 |
1'177'895 |
|
Deutsche Telekom N 19.12.2025 / 17:30:00 |
27.32 | -0.07% |
27.41 11:22 |
27.23 09:09 |
35.91 03.03.25 |
25.995 04.11.25 |
2'378'147 |
|
Diageo Rg 19.12.2025 / 17:30:00 |
16.765 | -0.24% |
16.785 17:25 |
16.495 09:00 |
25.68 09.01.25 |
15.8725 10.12.25 |
1'002'628 |
|
DiaSorin N 19.12.2025 / 17:30:00 |
64.16 | 0.19% |
64.62 11:57 |
63.70 09:03 |
107.45 28.01.25 |
58.16 19.11.25 |
163'442 |
|
Diploma Rg 19.12.2025 / 17:30:00 |
53.73 | 0.56% |
53.90 16:17 |
53.00 09:00 |
57.00 27.10.25 |
35.36 07.04.25 |
42'679 |
|
DNB Bk Rg 19.12.2025 / 16:20:00 |
280.90 | 1.78% |
281.50 14:31 |
276.30 09:06 |
284.50 09.07.25 |
226.1 09.01.25 |
974'108 |
|
Do & Co I 19.12.2025 / 17:30:00 |
205.00 | 1.99% |
205.00 17:29 |
200.50 09:10 |
236.50 09.10.25 |
123.2 09.04.25 |
5'835 |
|
DOF Grp Rg 19.12.2025 / 16:20:00 |
90.90 | 0.28% |
91.00 16:15 |
89.68 10:00 |
103.00 26.08.25 |
71.7 07.04.25 |
169'374 |
|
DSM Firmenich N 19.12.2025 / 17:30:00 |
69.21 | -0.35% |
69.34 09:01 |
68.64 12:58 |
108.35 14.02.25 |
65.6 11.12.25 |
339'296 |
|
DSV Br/Rg 19.12.2025 / 16:55:00 |
1'570.00 | -0.22% |
1'575.00 09:01 |
1'560.00 09:29 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
318'177 |
|
Dt Lufthansa N 19.12.2025 / 17:30:00 |
8.553 | -1.33% |
8.762 09:31 |
8.522 17:00 |
8.762 19.12.25 |
5.524 13.01.25 |
1'126'391 |
|
E.ON N 19.12.2025 / 17:30:00 |
15.818 | 0.70% |
15.830 09:00 |
15.600 15:46 |
16.545 05.08.25 |
10.44 13.01.25 |
2'084'669 |
|
easyJet Rg 19.12.2025 / 17:30:00 |
5.164 | -0.04% |
5.186 11:20 |
5.120 15:16 |
5.906 11.06.25 |
4.022 07.04.25 |
448'362 |
|
Ebro Foods 19.12.2025 / 17:30:00 |
18.380 | -0.43% |
18.440 10:15 |
18.340 09:00 |
18.900 26.09.25 |
15.68 14.01.25 |
12'071 |
|
EDP Renovaveis Br 19.12.2025 / 17:30:00 |
11.840 | 1.20% |
11.840 17:25 |
11.580 14:50 |
13.800 17.10.25 |
6.71 07.04.25 |
510'150 |
|
EDP S.A N 19.12.2025 / 17:30:00 |
3.874 | 0.41% |
3.878 09:23 |
3.832 14:50 |
4.490 21.10.25 |
2.877 12.02.25 |
2'651'306 |
|
Eiffage 19.12.2025 / 17:30:00 |
121.00 | -0.82% |
122.90 11:01 |
120.75 14:24 |
127.90 20.05.25 |
82.16 13.01.25 |
127'165 |
|
ELIA GROUP 19.12.2025 / 17:30:00 |
108.10 | -0.28% |
109.20 09:38 |
106.10 13:02 |
109.20 22.10.25 |
57.17157 23.01.25 |
117'508 |
|
Elisa-A Rg 19.12.2025 / 17:25:00 |
36.77 | -1.76% |
37.38 09:15 |
36.46 15:40 |
48.16 02.07.25 |
36.46 19.12.25 |
457'321 |
|
Enagas Br 19.12.2025 / 17:30:00 |
13.200 | -2.33% |
13.233 09:18 |
13.040 09:00 |
14.480 24.06.25 |
11.61 13.01.25 |
489'077 |