×
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
- 01.07.2025 - 16:33:36
- 54.82
- -0.32%
- -0.18
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 01.07.2025 / 16:17:57 |
263.30 | -0.68% | -1.80 | 263.20 | 263.40 | 94'063 | |
|
DEME Grp 01.07.2025 / 16:18:01 |
128.20 | -0.77% | -1.00 | 128.00 | 128.40 | 5'585 | |
|
Deutsche Bank N 01.07.2025 / 16:18:23 |
24.48 | -2.75% | -0.69 | 24.48 | 24.49 | 2'487'671 | |
|
Deutsche Boerse N 01.07.2025 / 16:18:36 |
277.35 | 0.18% | 0.50 | 277.20 | 277.40 | 124'815 | |
|
Deutsche Post N 01.07.2025 / 16:18:06 |
38.96 | -0.84% | -0.33 | 38.96 | 38.97 | 1'345'011 | |
|
Deutsche Telekom N 01.07.2025 / 16:17:14 |
31.13 | 0.26% | 0.08 | 31.12 | 31.13 | 1'807'867 | |
|
Diageo Rg 01.07.2025 / 16:18:38 |
18.640 | 2.03% | 0.37 | 18.635 | 18.640 | 1'152'444 | |
|
DiaSorin N 01.07.2025 / 16:18:32 |
89.87 | -1.31% | -1.19 | 89.84 | 89.88 | 69'229 | |
|
Diploma Rg 01.07.2025 / 16:18:06 |
48.68 | -0.65% | -0.32 | 48.66 | 48.70 | 35'239 | |
|
Direct Line Ins Rg 01.07.2025 / 16:16:53 |
3.062 | -0.13% | 0.00 | 3.060 | 3.064 | 510'465 | |
|
DNB Bk Rg 01.07.2025 / 16:18:34 |
274.10 | -1.44% | -4.00 | 274.10 | 274.20 | 515'585 | |
|
Do & Co I 01.07.2025 / 16:18:03 |
183.60 | 1.89% | 3.40 | 183.40 | 183.80 | 10'463 | |
|
DOF Grp Rg 01.07.2025 / 16:18:18 |
88.35 | -0.98% | -0.88 | 88.35 | 88.45 | 78'620 | |
|
DSM Firmenich N 01.07.2025 / 16:18:09 |
89.76 | -1.06% | -0.96 | 89.74 | 89.78 | 262'395 | |
|
DSV Br/Rg 01.07.2025 / 16:18:30 |
1'517.50 | -0.59% | -9.00 | 1'517.00 | 1'518.00 | 106'841 | |
|
Dt Lufthansa N 01.07.2025 / 16:18:31 |
7.278 | 1.11% | 0.08 | 7.276 | 7.282 | 1'373'048 | |
|
E.ON N 01.07.2025 / 16:18:03 |
15.728 | 0.72% | 0.11 | 15.725 | 15.735 | 2'319'709 | |
|
easyJet Rg 01.07.2025 / 16:17:05 |
5.330 | -0.11% | -0.01 | 5.328 | 5.332 | 361'426 | |
|
Ebro Foods 01.07.2025 / 16:09:51 |
17.340 | 0.17% | 0.03 | 17.300 | 17.340 | 27'023 | |
|
EDP Renovaveis Br 01.07.2025 / 16:15:10 |
9.615 | 1.53% | 0.15 | 9.610 | 9.615 | 959'429 | |
|
EDP S.A N 01.07.2025 / 16:17:13 |
3.704 | 0.93% | 0.03 | 3.703 | 3.705 | 2'712'267 | |
|
Eiffage 01.07.2025 / 16:17:06 |
119.25 | 0.15% | 0.18 | 119.25 | 119.30 | 46'312 | |
|
ELIA GROUP 01.07.2025 / 16:18:36 |
98.65 | 0.92% | 0.90 | 98.60 | 98.65 | 62'704 | |
|
Elisa-A Rg 01.07.2025 / 16:18:29 |
47.84 | 1.85% | 0.87 | 47.84 | 47.88 | 296'429 | |
|
Enagas Br 01.07.2025 / 16:18:00 |
13.603 | -4.98% | -0.71 | 13.600 | 13.605 | 458'334 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Lifco Rg-B 01.07.2025 / 16:17:44 |
383.60 | 21.14% | 56.46% | 0.21% | -1.74% | 17.52% | 29.59% | 135.86% |
|
Geberit N 01.07.2025 / 16:15:52 |
622.00 | 20.93% | 15.62% | -0.26% | 0.19% | 18.48% | 16.87% | 35.85% |
|
AB InBev 01.07.2025 / 16:18:36 |
58.63 | 20.88% | -0.33% | -4.01% | -5.50% | 6.79% | 7.15% | 13.38% |
|
LEGRAND 01.07.2025 / 16:18:32 |
111.90 | 20.85% | 20.59% | 2.71% | 4.21% | 23.92% | 19.50% | 61.05% |
|
Centrica Rg 01.07.2025 / 16:18:39 |
1.606 | 20.71% | 14.44% | -3.17% | -2.07% | 13.46% | 18.40% | 99.88% |
|
ArcelorMittal Rg 01.07.2025 / 16:18:37 |
26.18 | 20.57% | 5.00% | -1.76% | -0.76% | 15.79% | 23.90% | 26.04% |
|
Outokumpu N 01.07.2025 / 16:16:52 |
3.394 | 20.52% | -22.01% | -0.24% | -1.96% | 14.43% | 0.06% | -11.43% |
|
CTP Br Rg 01.07.2025 / 16:16:29 |
17.900 | 20.43% | 17.12% | 4.19% | 6.04% | 17.45% | 12.30% | 64.10% |
|
Brit Amer Tobacc Rg 01.07.2025 / 16:18:33 |
34.10 | 20.39% | 50.83% | -4.32% | 0.62% | 8.63% | 40.16% | -1.73% |
|
Direct Line Ins Rg 01.07.2025 / 16:16:53 |
3.062 | 20.33% | 67.91% | -0.20% | 1.39% | 14.77% | 58.49% | 21.57% |
|
Alm. Brand Rg 01.07.2025 / 16:16:34 |
17.120 | 20.27% | 41.74% | 3.26% | 5.74% | 15.13% | 27.19% | 62.44% |
|
Credit Agricole 01.07.2025 / 16:18:34 |
15.953 | 20.09% | 25.00% | 0.90% | -1.24% | 4.99% | 22.85% | 84.21% |
|
Hera N 01.07.2025 / 16:18:32 |
4.087 | 19.95% | 38.18% | 0.62% | -6.94% | 9.54% | 27.88% | 48.80% |
|
Wienerberger I 01.07.2025 / 16:16:21 |
31.05 | 19.92% | 5.23% | -0.42% | -3.09% | 9.18% | 0.75% | 55.18% |
|
Nordea Bk Rg 01.07.2025 / 16:18:36 |
12.420 | 19.88% | 12.02% | -0.52% | -2.17% | 19.31% | 10.74% | 49.77% |
|
Snam N 01.07.2025 / 16:18:14 |
5.129 | 19.87% | 10.29% | 0.61% | -2.42% | 11.09% | 24.34% | 1.66% |
|
Kone-B Rg 01.07.2025 / 16:17:37 |
55.69 | 18.91% | 23.67% | 0.85% | 2.73% | 16.56% | 20.18% | 23.13% |
|
Halma Rg 01.07.2025 / 16:17:09 |
32.04 | 18.09% | 39.01% | 1.33% | 10.41% | 31.69% | 19.37% | 57.64% |
|
Alk-Abello Br/Rg-B 01.07.2025 / 16:18:34 |
187.60 | 17.85% | 84.95% | 1.68% | 3.25% | 32.21% | 21.90% | 51.38% |
|
Koninkl KPN Br Rg 01.07.2025 / 16:18:32 |
4.128 | 17.78% | 32.58% | -1.22% | -0.48% | 7.54% | 14.97% | 21.55% |
|
KBC Gr 01.07.2025 / 16:18:38 |
87.16 | 17.52% | 49.18% | 1.02% | -0.30% | 16.06% | 31.66% | 63.62% |
|
Storebrand Rg 01.07.2025 / 16:18:08 |
142.90 | 17.48% | 58.47% | 2.69% | 6.32% | 16.46% | 31.95% | 103.40% |
|
Kingfisher Rg 01.07.2025 / 16:18:13 |
2.897 | 17.36% | 19.14% | 4.89% | 2.26% | 17.57% | 15.42% | 18.56% |
|
MTU Aero Engin N 01.07.2025 / 16:18:00 |
364.60 | 17.33% | 92.69% | -2.54% | 1.99% | 29.89% | 49.43% | 117.10% |
|
Kojamo Rg 01.07.2025 / 16:14:57 |
11.130 | 17.28% | -7.56% | 0.09% | 7.33% | 24.78% | 14.80% | -32.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 01.07.2025 / 16:17:57 |
263.30 | -0.68% |
264.60 09:00 |
261.20 10:13 |
294.20 22.01.25 |
203.3 07.04.25 |
94'063 |
|
DEME Grp 01.07.2025 / 16:18:01 |
128.20 | -0.77% |
129.20 09:48 |
127.80 15:29 |
149.40 07.01.25 |
110 07.04.25 |
5'585 |
|
Deutsche Bank N 01.07.2025 / 16:18:23 |
24.48 | -2.75% |
25.15 09:04 |
24.43 15:39 |
26.10 30.06.25 |
16.292 02.01.25 |
2'487'671 |
|
Deutsche Boerse N 01.07.2025 / 16:18:36 |
277.35 | 0.18% |
278.60 09:25 |
275.50 13:53 |
294.20 06.05.25 |
218.45 06.01.25 |
124'815 |
|
Deutsche Post N 01.07.2025 / 16:18:06 |
38.96 | -0.84% |
39.39 09:04 |
38.79 13:54 |
44.09 06.03.25 |
31.32 07.04.25 |
1'345'011 |
|
Deutsche Telekom N 01.07.2025 / 16:17:14 |
31.13 | 0.26% |
31.24 09:00 |
30.85 13:57 |
35.91 03.03.25 |
28.66 07.01.25 |
1'807'867 |
|
Diageo Rg 01.07.2025 / 16:18:38 |
18.640 | 2.03% |
18.645 16:18 |
18.205 12:14 |
25.68 09.01.25 |
18.205 30.06.25 |
1'152'444 |
|
DiaSorin N 01.07.2025 / 16:18:32 |
89.87 | -1.31% |
90.80 09:01 |
89.32 10:47 |
107.45 28.01.25 |
89.02 07.04.25 |
69'229 |
|
Diploma Rg 01.07.2025 / 16:18:06 |
48.68 | -0.65% |
49.06 09:58 |
48.42 15:16 |
50.20 20.05.25 |
35.36 07.04.25 |
35'239 |
|
Direct Line Ins Rg 01.07.2025 / 16:16:53 |
3.062 | -0.13% |
3.084 09:00 |
3.058 14:13 |
3.096 24.06.25 |
2.494 07.04.25 |
510'465 |
|
DNB Bk Rg 01.07.2025 / 16:18:34 |
274.10 | -1.44% |
279.10 09:00 |
273.35 15:12 |
283.10 16.06.25 |
226.1 09.01.25 |
515'585 |
|
Do & Co I 01.07.2025 / 16:18:03 |
183.60 | 1.89% |
184.40 10:29 |
180.80 11:57 |
222.00 20.02.25 |
123.2 09.04.25 |
10'463 |
|
DOF Grp Rg 01.07.2025 / 16:18:18 |
88.35 | -0.98% |
88.90 09:00 |
88.00 12:58 |
98.45 13.01.25 |
71.7 07.04.25 |
78'620 |
|
DSM Firmenich N 01.07.2025 / 16:18:09 |
89.76 | -1.06% |
90.68 09:16 |
89.40 15:03 |
108.35 14.02.25 |
82.58 09.04.25 |
262'395 |
|
DSV Br/Rg 01.07.2025 / 16:18:30 |
1'517.50 | -0.59% |
1'533.00 09:04 |
1'509.50 15:24 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
106'841 |
|
Dt Lufthansa N 01.07.2025 / 16:18:31 |
7.278 | 1.11% |
7.308 13:14 |
7.190 09:00 |
8.160 06.03.25 |
5.524 13.01.25 |
1'373'048 |
|
E.ON N 01.07.2025 / 16:18:03 |
15.728 | 0.72% |
16.000 11:32 |
15.690 14:57 |
16.000 01.07.25 |
10.44 13.01.25 |
2'319'709 |
|
easyJet Rg 01.07.2025 / 16:17:05 |
5.330 | -0.11% |
5.350 09:50 |
5.284 14:59 |
5.906 11.06.25 |
4.022 07.04.25 |
361'426 |
|
Ebro Foods 01.07.2025 / 16:09:51 |
17.340 | 0.17% |
17.360 11:00 |
17.280 12:15 |
18.020 11.06.25 |
15.68 14.01.25 |
27'023 |
|
EDP Renovaveis Br 01.07.2025 / 16:15:10 |
9.615 | 1.53% |
9.835 11:34 |
9.505 09:00 |
10.295 03.01.25 |
6.71 07.04.25 |
959'429 |
|
EDP S.A N 01.07.2025 / 16:17:13 |
3.704 | 0.93% |
3.779 11:32 |
3.703 09:00 |
3.779 01.07.25 |
2.877 12.02.25 |
2'712'267 |
|
Eiffage 01.07.2025 / 16:17:06 |
119.25 | 0.15% |
119.80 09:00 |
118.70 11:52 |
127.90 20.05.25 |
82.16 13.01.25 |
46'312 |
|
ELIA GROUP 01.07.2025 / 16:18:36 |
98.65 | 0.92% |
100.60 11:29 |
97.83 09:01 |
100.60 01.07.25 |
57.17157 23.01.25 |
62'704 |
|
Elisa-A Rg 01.07.2025 / 16:18:29 |
47.84 | 1.85% |
48.02 15:33 |
47.28 09:00 |
48.02 01.07.25 |
41.02 03.02.25 |
296'429 |
|
Enagas Br 01.07.2025 / 16:18:00 |
13.603 | -4.98% |
13.900 12:14 |
13.600 16:14 |
14.480 24.06.25 |
11.61 13.01.25 |
458'334 |