×
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
- 18.07.2025 - 17:30:02
- 20'860.50
- -0.17%
- -35.60
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Daimler Tr Hldg N 18.07.2025 / 17:30:00 |
40.12 | 0.17% | 0.07 | 40.04 | 40.04 | 0 | |
|
Dalata Hotel Rg 18.07.2025 / 17:27:54 |
6.390 | 0.00% | 0.00 | 6.260 | 6.390 | 0 | |
|
Danone 18.07.2025 / 17:30:00 |
67.91 | 0.31% | 0.21 | 68.06 | 68.06 | 0 | |
|
Dassault Syst 18.07.2025 / 17:30:00 |
32.08 | -0.57% | -0.19 | 32.02 | 32.02 | 0 | |
|
Dav Cam Mil Rg 18.07.2025 / 17:30:00 |
6.300 | 1.06% | 0.07 | 6.300 | 6.300 | 0 | |
|
De Longhi N 18.07.2025 / 17:30:00 |
29.51 | -0.64% | -0.19 | 29.46 | 29.46 | 0 | |
|
DEME Grp 18.07.2025 / 17:30:00 |
130.60 | -0.15% | -0.20 | 130.60 | 131.00 | 0 | |
|
Deutsche Bank N 18.07.2025 / 17:30:00 |
25.81 | -0.48% | -0.13 | 25.86 | 25.86 | 0 | |
|
Deutsche Boerse N 18.07.2025 / 17:30:00 |
264.45 | 0.25% | 0.65 | 264.20 | 264.20 | 0 | |
|
Deutsche Post N 18.07.2025 / 17:30:00 |
39.17 | 0.56% | 0.22 | 39.07 | 39.07 | 0 | |
|
Deutsche Telekom N 18.07.2025 / 17:30:00 |
30.44 | -0.64% | -0.20 | 30.40 | 30.40 | 0 | |
|
DiaSorin N 18.07.2025 / 17:30:00 |
90.26 | 0.29% | 0.26 | 90.50 | 90.50 | 0 | |
|
Do & Co I 18.07.2025 / 17:30:00 |
198.20 | -3.08% | -6.30 | 194.20 | 201.50 | 0 | |
|
DSM Firmenich N 18.07.2025 / 17:30:00 |
89.22 | 0.22% | 0.20 | 89.16 | 89.16 | 0 | |
|
Dt Lufthansa N 18.07.2025 / 17:30:00 |
7.412 | -1.09% | -0.08 | 7.410 | 7.418 | 0 | |
|
E.ON N 18.07.2025 / 17:30:00 |
16.055 | 0.75% | 0.12 | 16.030 | 16.030 | 0 | |
|
Ebro Foods 18.07.2025 / 17:30:00 |
17.380 | 0.12% | 0.02 | 17.360 | 17.480 | 0 | |
|
EDP Renovaveis Br 18.07.2025 / 17:30:00 |
10.050 | -0.94% | -0.10 | 10.010 | 10.010 | 0 | |
|
EDP S.A N 18.07.2025 / 17:30:00 |
3.790 | -0.32% | -0.01 | 3.754 | 3.754 | 0 | |
|
Eiffage 18.07.2025 / 17:30:00 |
117.25 | 0.51% | 0.60 | 117.30 | 117.30 | 0 | |
|
ELIA GROUP 18.07.2025 / 17:30:00 |
100.20 | 0.75% | 0.75 | 100.40 | 100.40 | 0 | |
|
Elisa-A Rg 18.07.2025 / 17:25:00 |
45.65 | -1.40% | -0.65 | 45.78 | 45.78 | 0 | |
|
Enagas Br 18.07.2025 / 17:30:00 |
13.425 | 0.75% | 0.10 | 13.425 | 13.435 | 0 | |
|
Endesa Br 18.07.2025 / 17:30:00 |
25.94 | 0.33% | 0.09 | 25.91 | 25.91 | 0 | |
|
Enel N 18.07.2025 / 17:30:00 |
7.928 | 0.23% | 0.02 | 7.920 | 7.920 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AIB Grp Rg 18.07.2025 / 17:28:00 |
6.630 | 26.45% | 73.80% | -3.35% | -1.19% | 16.62% | 23.46% | 224.04% |
|
ArcelorMittal Rg 18.07.2025 / 17:30:00 |
28.03 | 26.30% | 9.99% | -4.72% | 7.15% | 7.91% | 35.15% | 31.56% |
|
Waertsilae Rg 18.07.2025 / 17:25:00 |
22.26 | 26.29% | 64.88% | 12.91% | 11.43% | 44.69% | 19.29% | 179.15% |
|
ENGIE 18.07.2025 / 17:30:00 |
19.523 | 26.22% | 21.95% | -0.51% | 0.09% | 12.30% | 37.48% | 75.85% |
|
ASR Rg 18.07.2025 / 17:30:00 |
57.67 | 25.50% | 34.51% | 0.40% | 4.06% | 6.44% | 25.89% | 49.02% |
|
Kalmar Rg-B 18.07.2025 / 17:25:00 |
39.38 | 25.02% | 0.00% | 1.60% | 18.58% | 45.21% | 45.74% | 0.00% |
|
Vinci 18.07.2025 / 17:30:00 |
124.78 | 24.92% | 9.69% | -0.72% | 3.33% | 3.10% | 18.24% | 41.85% |
|
Endesa Br 18.07.2025 / 17:30:00 |
25.94 | 23.98% | 39.43% | -0.97% | -5.23% | 1.15% | 46.40% | 45.93% |
|
Ryanair Hldgs Rg 18.07.2025 / 17:28:00 |
23.13 | 23.65% | 23.46% | -4.22% | -0.69% | 15.59% | 40.82% | 94.21% |
|
OMV I 18.07.2025 / 17:30:00 |
46.00 | 23.21% | 15.73% | -2.09% | -0.93% | 1.55% | 16.46% | 14.34% |
|
Fresenius I 18.07.2025 / 17:30:00 |
40.89 | 22.86% | 45.67% | -2.40% | -2.48% | 2.56% | 36.89% | 49.35% |
|
BPER Banca N 18.07.2025 / 17:30:00 |
7.644 | 22.56% | 148.26% | 3.41% | 0.03% | 8.61% | 45.23% | 481.47% |
|
Intl. Cons. Air Rg 18.07.2025 / 17:30:00 |
4.390 | 21.83% | 149.00% | 3.23% | 19.41% | 41.64% | 117.30% | 239.68% |
|
Ageas 18.07.2025 / 17:30:00 |
57.68 | 21.79% | 44.94% | 2.17% | 0.96% | 7.40% | 34.50% | 40.47% |
|
Outokumpu N 18.07.2025 / 17:25:00 |
3.508 | 21.79% | -21.19% | -4.28% | 5.06% | 3.42% | 6.63% | -6.56% |
|
CTP Br Rg 18.07.2025 / 17:30:00 |
18.080 | 21.37% | 18.04% | 3.20% | 5.06% | 10.92% | 10.78% | 66.91% |
|
Jeronimo Martins N 18.07.2025 / 17:30:00 |
22.28 | 21.26% | -3.04% | -0.93% | 6.04% | 4.50% | 12.67% | 5.59% |
|
EDP S.A N 18.07.2025 / 17:30:00 |
3.790 | 21.16% | -16.53% | -0.16% | 3.30% | 12.50% | 3.67% | -17.53% |
|
AXA 18.07.2025 / 17:30:00 |
41.84 | 21.15% | 41.10% | 0.55% | -1.81% | 3.08% | 31.06% | 98.62% |
|
AB InBev 18.07.2025 / 17:30:00 |
58.41 | 21.11% | -0.14% | 1.32% | -5.85% | 1.83% | 5.41% | 7.98% |
|
Dt Lufthansa N 18.07.2025 / 17:30:00 |
7.412 | 21.07% | -6.49% | 0.43% | 8.58% | 15.00% | 28.41% | 22.55% |
|
Infineon Technolo N 18.07.2025 / 17:30:00 |
38.04 | 20.80% | 1.23% | 0.42% | 11.57% | 26.73% | 15.19% | 64.55% |
|
MTU Aero Engin N 18.07.2025 / 17:30:00 |
387.20 | 20.75% | 98.31% | 1.60% | 4.28% | 33.20% | 57.02% | 112.28% |
|
ACS Br 18.07.2025 / 17:30:00 |
58.93 | 20.14% | 44.73% | 4.38% | 6.60% | 9.73% | 51.40% | 168.97% |
|
Sampo Rg-A 18.07.2025 / 17:25:00 |
9.452 | 19.99% | 19.20% | 0.13% | 4.10% | 9.17% | 20.19% | 29.33% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Daimler Tr Hldg N 18.07.2025 / 17:30:00 |
40.12 | 0.17% |
40.47 13:01 |
40.03 16:31 |
45.33 06.03.25 |
30.79 07.04.25 |
539'941 |
|
Dalata Hotel Rg 18.07.2025 / 17:27:54 |
6.390 | 0.00% |
6.400 14:00 |
6.380 16:19 |
6.680 11.07.25 |
4.4425 08.01.25 |
133'068 |
|
Danone 18.07.2025 / 17:30:00 |
67.91 | 0.31% |
68.10 09:11 |
67.53 13:39 |
77.16 02.05.25 |
63.52 16.01.25 |
266'000 |
|
Dassault Syst 18.07.2025 / 17:30:00 |
32.08 | -0.57% |
32.52 09:58 |
31.94 16:27 |
41.17 06.02.25 |
30.18 26.06.25 |
581'705 |
|
Dav Cam Mil Rg 18.07.2025 / 17:30:00 |
6.300 | 1.06% |
6.352 11:32 |
6.236 09:01 |
6.485 11.03.25 |
5.08 07.04.25 |
2'147'685 |
|
De Longhi N 18.07.2025 / 17:30:00 |
29.51 | -0.64% |
29.86 09:00 |
29.44 14:34 |
34.82 26.02.25 |
23.41 07.04.25 |
41'272 |
|
DEME Grp 18.07.2025 / 17:30:00 |
130.60 | -0.15% |
131.60 10:00 |
130.20 10:13 |
149.40 07.01.25 |
110 07.04.25 |
5'143 |
|
Deutsche Bank N 18.07.2025 / 17:30:00 |
25.81 | -0.48% |
26.08 09:01 |
25.59 09:11 |
26.10 30.06.25 |
16.292 02.01.25 |
1'297'239 |
|
Deutsche Boerse N 18.07.2025 / 17:30:00 |
264.45 | 0.25% |
265.75 15:16 |
263.85 13:19 |
294.20 06.05.25 |
218.45 06.01.25 |
154'834 |
|
Deutsche Post N 18.07.2025 / 17:30:00 |
39.17 | 0.56% |
39.62 12:14 |
39.09 16:30 |
44.09 06.03.25 |
31.32 07.04.25 |
750'585 |
|
Deutsche Telekom N 18.07.2025 / 17:30:00 |
30.44 | -0.64% |
30.86 09:28 |
30.27 16:44 |
35.91 03.03.25 |
28.66 07.01.25 |
2'398'535 |
|
DiaSorin N 18.07.2025 / 17:30:00 |
90.26 | 0.29% |
91.02 15:28 |
90.26 17:28 |
107.45 28.01.25 |
87.74 08.07.25 |
88'382 |
|
Do & Co I 18.07.2025 / 17:30:00 |
198.20 | -3.08% |
205.00 09:00 |
197.20 17:21 |
222.00 20.02.25 |
123.2 09.04.25 |
8'931 |
|
DSM Firmenich N 18.07.2025 / 17:30:00 |
89.22 | 0.22% |
89.54 09:00 |
88.88 13:06 |
108.35 14.02.25 |
82.58 09.04.25 |
202'998 |
|
Dt Lufthansa N 18.07.2025 / 17:30:00 |
7.412 | -1.09% |
7.542 10:00 |
7.408 16:59 |
8.160 06.03.25 |
5.524 13.01.25 |
1'226'197 |
|
E.ON N 18.07.2025 / 17:30:00 |
16.055 | 0.75% |
16.063 17:25 |
15.900 12:32 |
16.180 15.07.25 |
10.44 13.01.25 |
1'283'934 |
|
Ebro Foods 18.07.2025 / 17:30:00 |
17.380 | 0.12% |
17.520 10:22 |
17.360 16:49 |
18.020 11.06.25 |
15.68 14.01.25 |
11'171 |
|
EDP Renovaveis Br 18.07.2025 / 17:30:00 |
10.050 | -0.94% |
10.260 09:09 |
9.995 16:53 |
10.610 04.07.25 |
6.71 07.04.25 |
738'883 |
|
EDP S.A N 18.07.2025 / 17:30:00 |
3.790 | -0.32% |
3.834 09:10 |
3.787 16:50 |
3.882 16.07.25 |
2.877 12.02.25 |
2'172'039 |
|
Eiffage 18.07.2025 / 17:30:00 |
117.25 | 0.51% |
117.70 09:05 |
116.65 12:48 |
127.90 20.05.25 |
82.16 13.01.25 |
87'548 |
|
ELIA GROUP 18.07.2025 / 17:30:00 |
100.20 | 0.75% |
100.80 09:23 |
99.65 12:28 |
100.80 18.07.25 |
57.17157 23.01.25 |
32'589 |
|
Elisa-A Rg 18.07.2025 / 17:25:00 |
45.65 | -1.40% |
46.50 09:10 |
45.34 12:41 |
48.16 02.07.25 |
41.02 03.02.25 |
175'319 |
|
Enagas Br 18.07.2025 / 17:30:00 |
13.425 | 0.75% |
13.450 16:26 |
13.303 13:00 |
14.480 24.06.25 |
11.61 13.01.25 |
309'257 |
|
Endesa Br 18.07.2025 / 17:30:00 |
25.94 | 0.33% |
26.05 09:10 |
25.82 12:59 |
27.99 23.06.25 |
20.4 15.01.25 |
505'321 |
|
Enel N 18.07.2025 / 17:30:00 |
7.928 | 0.23% |
7.988 09:38 |
7.888 13:37 |
8.290 02.07.25 |
6.523 06.03.25 |
14'336'721 |