×
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
- 02.06.2025 - 17:30:08
- 20'797.98
- -0.13%
- -27.86
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dalata Hotel Rg 02.06.2025 / 17:28:00 |
5.790 | 0.00% | 0.00 | 5.780 | 5.800 | 18'505 | |
|
Danone 02.06.2025 / 17:30:00 |
75.10 | -0.25% | -0.19 | 75.12 | 75.12 | 399'489 | |
|
Dassault Syst 02.06.2025 / 17:30:00 |
32.19 | -2.45% | -0.81 | 32.13 | 32.13 | 947'186 | |
|
Dav Cam Mil Rg 02.06.2025 / 17:30:00 |
5.604 | -2.37% | -0.14 | 5.596 | 5.596 | 3'818'565 | |
|
De Longhi N 02.06.2025 / 17:30:00 |
28.40 | -0.94% | -0.27 | 28.44 | 28.44 | 77'944 | |
|
Deliver Hero N 02.06.2025 / 17:30:00 |
24.75 | 1.85% | 0.45 | 24.75 | 24.77 | 450'284 | |
|
DEME Grp 02.06.2025 / 17:30:00 |
138.00 | 1.32% | 1.80 | 137.20 | 138.60 | 1'224 | |
|
Deutsche Bank N 02.06.2025 / 17:30:00 |
24.21 | -0.94% | -0.23 | 24.20 | 24.20 | 2'531'016 | |
|
Deutsche Boerse N 02.06.2025 / 17:30:00 |
285.80 | 0.46% | 1.30 | 285.50 | 285.50 | 81'103 | |
|
Deutsche Post N 02.06.2025 / 17:30:00 |
39.43 | 0.83% | 0.33 | 39.23 | 39.23 | 1'168'151 | |
|
Deutsche Telekom N 02.06.2025 / 17:30:00 |
33.10 | -0.30% | -0.10 | 33.06 | 33.06 | 1'924'890 | |
|
DiaSorin N 02.06.2025 / 17:30:00 |
90.36 | -1.20% | -1.10 | 90.40 | 90.40 | 62'163 | |
|
Do & Co I 02.06.2025 / 17:30:00 |
174.20 | 1.52% | 2.60 | 174.00 | 174.40 | 4'735 | |
|
DSM Firmenich N 02.06.2025 / 17:30:00 |
98.40 | 0.33% | 0.32 | 98.06 | 98.06 | 124'546 | |
|
Dt Lufthansa N 02.06.2025 / 17:30:00 |
7.109 | 0.69% | 0.05 | 7.104 | 7.110 | 1'961'444 | |
|
E.ON N 02.06.2025 / 17:30:00 |
15.425 | -0.27% | -0.04 | 15.405 | 15.405 | 2'074'756 | |
|
Ebro Foods 02.06.2025 / 17:30:00 |
17.720 | 0.45% | 0.08 | 17.400 | 18.080 | 7'427 | |
|
EDP Renovaveis Br 02.06.2025 / 17:30:00 |
8.933 | 1.79% | 0.16 | 8.925 | 8.925 | 823'086 | |
|
EDP S.A N 02.06.2025 / 17:30:00 |
3.539 | -0.17% | -0.01 | 3.535 | 3.535 | 2'912'954 | |
|
ELIA GROUP 02.06.2025 / 17:30:00 |
92.70 | 0.11% | 0.10 | 92.95 | 92.95 | 57'863 | |
|
Elisa-A Rg 02.06.2025 / 17:25:00 |
46.87 | 0.84% | 0.39 | 46.72 | 46.72 | 86'339 | |
|
Enagas Br 02.06.2025 / 17:30:00 |
14.200 | 0.02% | 0.00 | 14.190 | 14.205 | 175'992 | |
|
Endesa Br 02.06.2025 / 17:30:00 |
27.13 | 0.69% | 0.19 | 27.17 | 27.17 | 444'077 | |
|
Enel N 02.06.2025 / 17:30:00 |
8.083 | 0.15% | 0.01 | 8.076 | 8.076 | 6'711'350 | |
|
ENGIE 02.06.2025 / 17:30:00 |
19.095 | 0.84% | 0.16 | 19.140 | 19.140 | 1'632'449 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ASR Rg 02.06.2025 / 17:30:00 |
56.71 | 23.01% | 31.83% | 1.05% | 0.19% | 13.66% | 24.58% | 30.25% |
|
Snam N 02.06.2025 / 17:30:00 |
5.302 | 22.90% | 13.08% | 0.76% | 4.62% | 15.26% | 20.04% | -2.41% |
|
Ageas 02.06.2025 / 17:30:00 |
57.70 | 22.22% | 45.45% | 0.26% | 3.36% | 7.75% | 24.03% | 21.29% |
|
Nordea Bk Rg 02.06.2025 / 17:25:00 |
12.860 | 21.28% | 13.33% | 0.82% | 3.48% | -1.49% | 13.15% | 29.43% |
|
Jeronimo Martins N 02.06.2025 / 17:30:00 |
21.85 | 21.10% | -3.17% | -1.04% | 2.58% | 6.90% | 4.85% | 14.79% |
|
AXA 02.06.2025 / 17:30:00 |
41.90 | 20.92% | 40.83% | 1.34% | 1.72% | 8.80% | 26.20% | 72.04% |
|
Credit Agricole 02.06.2025 / 17:30:00 |
16.140 | 20.43% | 25.35% | -1.16% | -2.57% | -0.97% | 8.39% | 55.59% |
|
Iberdrola 02.06.2025 / 17:30:00 |
16.100 | 20.40% | 35.03% | -0.89% | 1.10% | 17.26% | 31.37% | 44.19% |
|
Enagas Br 02.06.2025 / 17:30:00 |
14.200 | 20.37% | -6.99% | -0.87% | 4.45% | 7.62% | -1.35% | -34.03% |
|
Telefonica Br 02.06.2025 / 17:30:00 |
4.731 | 19.69% | 33.34% | 1.96% | 5.70% | 11.29% | 8.36% | -4.43% |
|
Erste Group Bk I 02.06.2025 / 17:30:00 |
70.50 | 19.65% | 93.83% | 1.33% | 10.68% | 7.86% | 55.66% | 139.78% |
|
ArcelorMittal Rg 02.06.2025 / 17:30:00 |
26.69 | 19.45% | 4.03% | -3.16% | -0.96% | -8.25% | 9.39% | -12.63% |
|
Continental I 02.06.2025 / 17:30:00 |
75.74 | 19.35% | 0.60% | -0.49% | 8.08% | 10.50% | 21.03% | 8.38% |
|
ACS Br 02.06.2025 / 17:30:00 |
58.35 | 19.32% | 43.74% | -3.39% | 1.74% | 9.01% | 39.59% | 116.28% |
|
Aena Br 02.06.2025 / 17:30:00 |
239.40 | 19.16% | 44.04% | 0.21% | 4.04% | 10.27% | 31.25% | 67.44% |
|
Metso Rg 02.06.2025 / 17:25:00 |
10.660 | 18.83% | 16.63% | 1.19% | 9.00% | -2.09% | -2.09% | 23.21% |
|
Heineken Holding Br 02.06.2025 / 17:30:00 |
68.58 | 18.67% | -10.57% | 0.81% | -1.37% | -1.47% | -8.01% | -6.42% |
|
Koninkl KPN Br Rg 02.06.2025 / 17:30:00 |
4.191 | 18.38% | 33.26% | 0.70% | 3.18% | 11.24% | 21.04% | 23.33% |
|
Inmob Colonial 02.06.2025 / 17:30:00 |
6.115 | 18.32% | -6.12% | 2.95% | 5.20% | 14.62% | -3.09% | -21.02% |
|
Terna N 02.06.2025 / 17:30:00 |
9.033 | 18.29% | 19.37% | -0.32% | 3.47% | 13.74% | 16.14% | 12.80% |
|
Irish Resident Rg 02.06.2025 / 17:28:00 |
1.078 | 18.24% | -2.71% | 1.41% | 4.67% | 16.60% | 11.54% | -25.43% |
|
Adyen 02.06.2025 / 17:30:00 |
1'652.40 | 17.72% | 44.64% | 2.77% | 11.79% | 7.30% | 39.58% | 12.57% |
|
Kon Ah Del Br Rg 02.06.2025 / 17:30:00 |
37.18 | 17.69% | 42.46% | -1.55% | 2.14% | 7.15% | 29.71% | 44.06% |
|
Allianz N 02.06.2025 / 17:30:00 |
350.70 | 17.60% | 43.64% | -0.27% | -6.65% | 2.39% | 29.74% | 74.22% |
|
Generali 02.06.2025 / 17:30:00 |
32.11 | 17.51% | 67.55% | -3.09% | -4.08% | 0.78% | 35.75% | 88.99% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dalata Hotel Rg 02.06.2025 / 17:28:00 |
5.790 | 0.00% |
5.800 17:25 |
5.710 11:36 |
5.840 22.05.25 |
4.4425 08.01.25 |
18'505 |
|
Danone 02.06.2025 / 17:30:00 |
75.10 | -0.25% |
75.46 09:15 |
74.70 10:03 |
77.16 02.05.25 |
63.52 16.01.25 |
399'489 |
|
Dassault Syst 02.06.2025 / 17:30:00 |
32.19 | -2.45% |
32.77 09:06 |
32.05 16:15 |
41.17 06.02.25 |
30.57 24.04.25 |
947'186 |
|
Dav Cam Mil Rg 02.06.2025 / 17:30:00 |
5.604 | -2.37% |
5.704 09:01 |
5.564 16:05 |
6.485 11.03.25 |
5.08 07.04.25 |
3'818'565 |
|
De Longhi N 02.06.2025 / 17:30:00 |
28.40 | -0.94% |
28.76 09:05 |
28.16 09:29 |
34.82 26.02.25 |
23.41 07.04.25 |
77'944 |
|
Deliver Hero N 02.06.2025 / 17:30:00 |
24.75 | 1.85% |
25.05 17:07 |
24.08 13:04 |
32.46 18.02.25 |
19.69 07.04.25 |
450'284 |
|
DEME Grp 02.06.2025 / 17:30:00 |
138.00 | 1.32% |
138.00 17:29 |
135.40 09:24 |
149.40 07.01.25 |
110 07.04.25 |
1'224 |
|
Deutsche Bank N 02.06.2025 / 17:30:00 |
24.21 | -0.94% |
24.48 09:21 |
24.03 16:01 |
25.65 21.05.25 |
16.292 02.01.25 |
2'531'016 |
|
Deutsche Boerse N 02.06.2025 / 17:30:00 |
285.80 | 0.46% |
286.20 17:15 |
282.10 10:03 |
294.20 06.05.25 |
218.45 06.01.25 |
81'103 |
|
Deutsche Post N 02.06.2025 / 17:30:00 |
39.43 | 0.83% |
39.48 17:23 |
38.59 09:29 |
44.09 06.03.25 |
31.32 07.04.25 |
1'168'151 |
|
Deutsche Telekom N 02.06.2025 / 17:30:00 |
33.10 | -0.30% |
33.55 09:18 |
32.79 14:50 |
35.91 03.03.25 |
28.66 07.01.25 |
1'924'890 |
|
DiaSorin N 02.06.2025 / 17:30:00 |
90.36 | -1.20% |
91.46 09:00 |
89.64 09:28 |
107.45 28.01.25 |
89.02 07.04.25 |
62'163 |
|
Do & Co I 02.06.2025 / 17:30:00 |
174.20 | 1.52% |
176.60 13:57 |
169.60 09:25 |
222.00 20.02.25 |
123.2 09.04.25 |
4'735 |
|
DSM Firmenich N 02.06.2025 / 17:30:00 |
98.40 | 0.33% |
98.62 16:54 |
97.38 09:44 |
108.35 14.02.25 |
82.58 09.04.25 |
124'546 |
|
Dt Lufthansa N 02.06.2025 / 17:30:00 |
7.109 | 0.69% |
7.109 17:29 |
6.942 09:00 |
8.160 06.03.25 |
5.524 13.01.25 |
1'961'444 |
|
E.ON N 02.06.2025 / 17:30:00 |
15.425 | -0.27% |
15.585 09:15 |
15.320 15:30 |
15.840 26.05.25 |
10.44 13.01.25 |
2'074'756 |
|
Ebro Foods 02.06.2025 / 17:30:00 |
17.720 | 0.45% |
17.760 15:38 |
17.600 09:29 |
17.760 02.06.25 |
15.68 14.01.25 |
7'427 |
|
EDP Renovaveis Br 02.06.2025 / 17:30:00 |
8.933 | 1.79% |
8.943 11:26 |
8.650 09:43 |
10.295 03.01.25 |
6.71 07.04.25 |
823'086 |
|
EDP S.A N 02.06.2025 / 17:30:00 |
3.539 | -0.17% |
3.568 11:24 |
3.512 09:46 |
3.568 02.06.25 |
2.877 12.02.25 |
2'912'954 |
|
ELIA GROUP 02.06.2025 / 17:30:00 |
92.70 | 0.11% |
94.05 09:11 |
92.35 15:32 |
97.95 06.05.25 |
57.17157 23.01.25 |
57'863 |
|
Elisa-A Rg 02.06.2025 / 17:25:00 |
46.87 | 0.84% |
46.90 09:14 |
46.46 09:00 |
47.38 07.05.25 |
41.02 03.02.25 |
86'339 |
|
Enagas Br 02.06.2025 / 17:30:00 |
14.200 | 0.02% |
14.260 09:09 |
14.093 15:32 |
14.385 27.05.25 |
11.61 13.01.25 |
175'992 |
|
Endesa Br 02.06.2025 / 17:30:00 |
27.13 | 0.69% |
27.16 09:12 |
26.84 09:46 |
27.59 23.05.25 |
20.4 15.01.25 |
444'077 |
|
Enel N 02.06.2025 / 17:30:00 |
8.083 | 0.15% |
8.105 09:12 |
8.036 09:46 |
8.171 26.05.25 |
6.523 06.03.25 |
6'711'350 |
|
ENGIE 02.06.2025 / 17:30:00 |
19.095 | 0.84% |
19.135 16:48 |
18.918 10:00 |
19.260 29.05.25 |
15.325 29.01.25 |
1'632'449 |