×
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
- 15.09.2025 - 17:30:05
- 21'262.42
- 0.82%
- 173.90
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dalata Hotel Rg 15.09.2025 / 17:27:59 |
6.400 | 0.00% | 0.00 | 6.400 | 6.410 | 51'994 | |
|
Danone 15.09.2025 / 17:30:00 |
74.30 | -0.51% | -0.38 | 74.22 | 74.22 | 340'088 | |
|
Dassault Syst 15.09.2025 / 17:30:00 |
27.12 | -1.51% | -0.42 | 27.10 | 27.10 | 677'627 | |
|
Dav Cam Mil Rg 15.09.2025 / 17:30:00 |
5.646 | 0.39% | 0.02 | 5.646 | 5.646 | 3'611'089 | |
|
De Longhi N 15.09.2025 / 17:30:00 |
30.55 | 0.16% | 0.05 | 30.62 | 30.62 | 59'618 | |
|
DEME Grp 15.09.2025 / 17:30:00 |
123.60 | -0.16% | -0.20 | 121.20 | 123.60 | 4'955 | |
|
Deutsche Bank N 15.09.2025 / 17:30:00 |
31.89 | 1.01% | 0.32 | 31.92 | 31.92 | 2'959'284 | |
|
Deutsche Boerse N 15.09.2025 / 17:30:00 |
238.20 | -1.00% | -2.40 | 238.40 | 238.40 | 131'458 | |
|
Deutsche Post N 15.09.2025 / 17:30:00 |
38.34 | -0.22% | -0.09 | 38.35 | 38.35 | 1'492'958 | |
|
Deutsche Telekom N 15.09.2025 / 17:30:00 |
29.83 | -0.57% | -0.17 | 29.84 | 29.84 | 1'843'500 | |
|
DiaSorin N 15.09.2025 / 17:30:00 |
78.44 | -0.67% | -0.53 | 78.30 | 78.30 | 122'674 | |
|
Do & Co I 15.09.2025 / 17:30:00 |
223.25 | 1.48% | 3.25 | 219.00 | 227.50 | 1'974 | |
|
DSM Firmenich N 15.09.2025 / 17:30:00 |
79.40 | -1.34% | -1.08 | 79.38 | 79.60 | 191'190 | |
|
Dt Lufthansa N 15.09.2025 / 17:30:00 |
7.430 | -0.11% | -0.01 | 7.436 | 7.436 | 1'276'760 | |
|
E.ON N 15.09.2025 / 17:30:00 |
15.800 | 2.03% | 0.32 | 15.785 | 15.785 | 2'701'475 | |
|
Ebro Foods 15.09.2025 / 17:30:00 |
18.240 | 0.05% | 0.01 | 18.200 | 18.320 | 31'021 | |
|
EDP Renovaveis Br 15.09.2025 / 17:30:00 |
9.895 | 0.61% | 0.06 | 9.710 | 9.945 | 805'482 | |
|
EDP S.A N 15.09.2025 / 17:30:00 |
3.860 | 0.63% | 0.02 | 3.863 | 3.863 | 2'441'055 | |
|
Eiffage 15.09.2025 / 17:30:00 |
112.35 | 0.74% | 0.83 | 112.40 | 112.40 | 120'919 | |
|
ELIA GROUP 15.09.2025 / 17:30:00 |
95.25 | 0.37% | 0.35 | 95.15 | 97.05 | 41'383 | |
|
Elisa-A Rg 15.09.2025 / 17:25:00 |
46.76 | -0.19% | -0.09 | 46.66 | 46.78 | 162'772 | |
|
Enagas Br 15.09.2025 / 17:30:00 |
13.355 | 0.11% | 0.02 | 13.345 | 13.360 | 172'613 | |
|
Endesa Br 15.09.2025 / 17:30:00 |
26.71 | 0.60% | 0.16 | 26.75 | 26.75 | 474'030 | |
|
Enel N 15.09.2025 / 17:30:00 |
7.921 | 0.90% | 0.07 | 7.920 | 7.920 | 9'771'417 | |
|
ENGIE 15.09.2025 / 17:30:00 |
18.403 | 1.22% | 0.22 | 18.405 | 18.405 | 1'355'114 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
REN Rg 15.09.2025 / 17:29:54 |
2.975 | 31.06% | 27.96% | 0.34% | 0.17% | -3.88% | 21.68% | 13.33% |
|
Valmet Corporat Rg 15.09.2025 / 17:25:00 |
30.73 | 30.92% | 17.23% | -0.44% | 3.92% | 20.51% | 26.72% | 21.56% |
|
Prysmian N 15.09.2025 / 17:30:00 |
80.80 | 30.83% | 94.86% | 4.23% | 6.71% | 45.38% | 31.68% | 143.84% |
|
Nordea Bk Rg 15.09.2025 / 17:25:00 |
13.865 | 30.41% | 21.86% | 2.70% | 2.44% | 14.37% | 33.45% | 40.03% |
|
Rosenbauer Intern I 15.09.2025 / 14:30:16 |
42.50 | 29.48% | 75.00% | 3.97% | -8.11% | 4.67% | 16.97% | 33.73% |
|
ASR Rg 15.09.2025 / 17:30:00 |
58.62 | 28.00% | 37.18% | 1.61% | -3.68% | 6.33% | 35.01% | 36.44% |
|
Euronext Br Rg 15.09.2025 / 17:30:00 |
138.70 | 27.56% | 76.14% | -1.56% | -2.50% | -3.61% | 37.87% | 93.78% |
|
Endesa Br 15.09.2025 / 17:30:00 |
26.71 | 27.34% | 43.20% | 3.25% | 1.42% | -4.40% | 34.56% | 49.70% |
|
MERLIN Prop. Br 15.09.2025 / 17:30:00 |
12.950 | 27.21% | 28.98% | 3.27% | 1.01% | 17.89% | 9.84% | 39.70% |
|
Ageas 15.09.2025 / 17:30:00 |
59.05 | 26.76% | 50.85% | 0.72% | -4.99% | 4.33% | 24.53% | 42.21% |
|
Sampo Rg-A 15.09.2025 / 17:25:00 |
9.838 | 25.81% | 24.98% | 0.61% | -0.21% | 7.87% | 17.37% | 19.31% |
|
Andritz I 15.09.2025 / 17:30:00 |
60.40 | 25.72% | 8.62% | -2.38% | -2.58% | 1.51% | -1.27% | 31.57% |
|
RWE I 15.09.2025 / 17:30:00 |
36.19 | 25.45% | -12.59% | 1.43% | 2.90% | 0.89% | 10.64% | -13.75% |
|
Airbus Br Rg 15.09.2025 / 17:30:00 |
196.40 | 24.88% | 38.52% | 4.56% | 6.58% | 17.93% | 51.77% | 94.04% |
|
Aena Br 15.09.2025 / 17:30:00 |
24.58 | 24.87% | 50.95% | 0.43% | -4.19% | 9.30% | 28.50% | 104.27% |
|
OMV I 15.09.2025 / 17:30:00 |
46.00 | 24.82% | 17.24% | -0.93% | -2.97% | -1.33% | 27.07% | 9.15% |
|
Ryanair Hldgs Rg 15.09.2025 / 17:28:00 |
23.94 | 24.57% | 24.37% | 0.15% | -10.19% | 4.38% | 56.80% | 86.32% |
|
Repsol Br 15.09.2025 / 17:30:00 |
14.770 | 24.41% | 8.18% | 2.34% | 11.05% | 15.17% | 25.76% | 10.44% |
|
Konecranes Rg 15.09.2025 / 17:25:00 |
75.55 | 24.26% | 85.92% | 0.73% | 3.14% | 16.68% | 26.34% | 237.49% |
|
Outokumpu N 15.09.2025 / 17:25:00 |
3.600 | 23.10% | -20.34% | 0.22% | 3.21% | 7.27% | 12.04% | -9.64% |
|
Credit Agricole 15.09.2025 / 17:30:00 |
16.750 | 23.08% | 28.11% | 4.95% | 0.06% | 8.06% | 17.63% | 69.41% |
|
Banca MPS Rg 15.09.2025 / 17:30:00 |
8.407 | 22.82% | 171.68% | 14.34% | 3.06% | 21.57% | 68.53% | 10.14% |
|
Kone-B Rg 15.09.2025 / 17:25:00 |
56.36 | 22.59% | 27.50% | 0.32% | 6.66% | 2.29% | 13.08% | 38.02% |
|
Kalmar Rg-B 15.09.2025 / 17:25:00 |
38.62 | 22.50% | 0.00% | 0.00% | -3.01% | 15.01% | 53.25% | 0.00% |
|
Knorr-Bremse I 15.09.2025 / 17:30:00 |
85.90 | 22.48% | 45.47% | -0.52% | -3.43% | 3.93% | 15.42% | 75.53% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dalata Hotel Rg 15.09.2025 / 17:27:59 |
6.400 | 0.00% |
6.410 09:31 |
6.400 09:31 |
6.680 11.07.25 |
4.4425 08.01.25 |
51'994 |
|
Danone 15.09.2025 / 17:30:00 |
74.30 | -0.51% |
74.86 09:00 |
74.08 17:04 |
77.16 02.05.25 |
63.52 16.01.25 |
340'088 |
|
Dassault Syst 15.09.2025 / 17:30:00 |
27.12 | -1.51% |
27.77 10:20 |
27.05 15:28 |
41.17 06.02.25 |
26.25 02.09.25 |
677'627 |
|
Dav Cam Mil Rg 15.09.2025 / 17:30:00 |
5.646 | 0.39% |
5.725 10:06 |
5.644 09:01 |
6.832 19.08.25 |
5.08 07.04.25 |
3'611'089 |
|
De Longhi N 15.09.2025 / 17:30:00 |
30.55 | 0.16% |
30.91 10:23 |
30.36 16:01 |
34.82 26.02.25 |
23.41 07.04.25 |
59'618 |
|
DEME Grp 15.09.2025 / 17:30:00 |
123.60 | -0.16% |
124.80 13:23 |
123.00 15:37 |
149.40 07.01.25 |
110 07.04.25 |
4'955 |
|
Deutsche Bank N 15.09.2025 / 17:30:00 |
31.89 | 1.01% |
32.21 16:30 |
31.56 10:05 |
32.21 15.09.25 |
16.292 02.01.25 |
2'959'284 |
|
Deutsche Boerse N 15.09.2025 / 17:30:00 |
238.20 | -1.00% |
241.60 09:56 |
238.15 17:29 |
294.20 06.05.25 |
218.45 06.01.25 |
131'458 |
|
Deutsche Post N 15.09.2025 / 17:30:00 |
38.34 | -0.22% |
38.78 14:02 |
38.20 15:45 |
44.09 06.03.25 |
31.32 07.04.25 |
1'492'958 |
|
Deutsche Telekom N 15.09.2025 / 17:30:00 |
29.83 | -0.57% |
30.03 10:24 |
29.76 11:37 |
35.91 03.03.25 |
28.66 07.01.25 |
1'843'500 |
|
DiaSorin N 15.09.2025 / 17:30:00 |
78.44 | -0.67% |
79.38 10:19 |
78.23 16:09 |
107.45 28.01.25 |
78.23 15.09.25 |
122'674 |
|
Do & Co I 15.09.2025 / 17:30:00 |
223.25 | 1.48% |
224.50 16:47 |
220.50 09:16 |
234.50 18.08.25 |
123.2 09.04.25 |
1'974 |
|
DSM Firmenich N 15.09.2025 / 17:30:00 |
79.40 | -1.34% |
80.98 10:25 |
79.28 17:24 |
108.35 14.02.25 |
79.28 15.09.25 |
191'190 |
|
Dt Lufthansa N 15.09.2025 / 17:30:00 |
7.430 | -0.11% |
7.493 09:03 |
7.385 15:38 |
8.386 25.08.25 |
5.524 13.01.25 |
1'276'760 |
|
E.ON N 15.09.2025 / 17:30:00 |
15.800 | 2.03% |
15.805 16:12 |
15.478 09:22 |
16.545 05.08.25 |
10.44 13.01.25 |
2'701'475 |
|
Ebro Foods 15.09.2025 / 17:30:00 |
18.240 | 0.05% |
18.440 12:29 |
18.210 09:29 |
18.480 10.09.25 |
15.68 14.01.25 |
31'021 |
|
EDP Renovaveis Br 15.09.2025 / 17:30:00 |
9.895 | 0.61% |
9.915 16:22 |
9.753 10:01 |
10.740 22.08.25 |
6.71 07.04.25 |
805'482 |
|
EDP S.A N 15.09.2025 / 17:30:00 |
3.860 | 0.63% |
3.870 16:44 |
3.830 09:01 |
3.920 22.08.25 |
2.877 12.02.25 |
2'441'055 |
|
Eiffage 15.09.2025 / 17:30:00 |
112.35 | 0.74% |
113.68 13:47 |
111.35 09:06 |
127.90 20.05.25 |
82.16 13.01.25 |
120'919 |
|
ELIA GROUP 15.09.2025 / 17:30:00 |
95.25 | 0.37% |
96.05 13:56 |
94.68 09:18 |
106.10 28.07.25 |
57.17157 23.01.25 |
41'383 |
|
Elisa-A Rg 15.09.2025 / 17:25:00 |
46.76 | -0.19% |
47.14 10:18 |
46.52 09:12 |
48.16 02.07.25 |
41.02 03.02.25 |
162'772 |
|
Enagas Br 15.09.2025 / 17:30:00 |
13.355 | 0.11% |
13.423 10:49 |
13.310 09:12 |
14.480 24.06.25 |
11.61 13.01.25 |
172'613 |
|
Endesa Br 15.09.2025 / 17:30:00 |
26.71 | 0.60% |
26.73 16:48 |
26.47 09:28 |
27.99 23.06.25 |
20.4 15.01.25 |
474'030 |
|
Enel N 15.09.2025 / 17:30:00 |
7.921 | 0.90% |
7.930 09:57 |
7.854 09:09 |
8.290 02.07.25 |
6.523 06.03.25 |
9'771'417 |
|
ENGIE 15.09.2025 / 17:30:00 |
18.403 | 1.22% |
18.450 16:39 |
18.175 09:01 |
20.14 01.07.25 |
15.325 29.01.25 |
1'355'114 |