×
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
- 21.11.2025 - 17:30:04
- 21'451.37
- -0.86%
- -186.43
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Daimler Tr Hldg N 21.11.2025 / 17:30:00 |
35.59 | 0.79% | 0.28 | 35.56 | 35.75 | 600'073 | |
|
Danone 21.11.2025 / 17:30:00 |
78.26 | 1.23% | 0.95 | 78.46 | 78.46 | 435'147 | |
|
Dassault Syst 21.11.2025 / 17:30:00 |
23.58 | 1.33% | 0.31 | 23.56 | 23.59 | 2'015'266 | |
|
Dav Cam Mil Rg 21.11.2025 / 17:30:00 |
5.542 | 3.16% | 0.17 | 5.528 | 5.528 | 2'582'624 | |
|
De Longhi N 21.11.2025 / 17:30:00 |
34.83 | -0.49% | -0.17 | 34.96 | 34.96 | 114'096 | |
|
DEME Grp 21.11.2025 / 17:30:00 |
135.60 | -2.87% | -4.00 | 134.60 | 135.80 | 3'747 | |
|
Deutsche Bank N 21.11.2025 / 17:30:00 |
29.32 | -1.90% | -0.57 | 29.39 | 29.39 | 2'595'048 | |
|
Deutsche Boerse N 21.11.2025 / 17:30:00 |
217.10 | 4.00% | 8.35 | 218.90 | 218.90 | 457'710 | |
|
Deutsche Post N 21.11.2025 / 17:30:00 |
43.02 | 1.15% | 0.49 | 43.00 | 43.00 | 1'187'784 | |
|
Deutsche Telekom N 21.11.2025 / 17:30:00 |
27.58 | 1.73% | 0.47 | 27.62 | 27.62 | 3'028'444 | |
|
DiaSorin N 21.11.2025 / 17:30:00 |
59.68 | 1.39% | 0.82 | 59.54 | 59.54 | 76'313 | |
|
Do & Co I 21.11.2025 / 17:30:00 |
179.20 | -0.67% | -1.20 | 179.00 | 183.40 | 13'536 | |
|
DSM Firmenich N 21.11.2025 / 17:30:00 |
70.96 | 2.25% | 1.56 | 71.14 | 71.14 | 491'427 | |
|
Dt Lufthansa N 21.11.2025 / 17:30:00 |
7.934 | 1.33% | 0.10 | 7.942 | 7.942 | 2'271'391 | |
|
E.ON N 21.11.2025 / 17:30:00 |
15.535 | 0.75% | 0.12 | 15.500 | 15.500 | 2'214'750 | |
|
Ebro Foods 21.11.2025 / 17:30:00 |
17.940 | 0.79% | 0.14 | 17.900 | 18.300 | 12'234 | |
|
EDP Renovaveis Br 21.11.2025 / 17:30:00 |
11.320 | -2.08% | -0.24 | 11.290 | 11.290 | 385'695 | |
|
EDP S.A N 21.11.2025 / 17:30:00 |
3.760 | -0.48% | -0.02 | 3.760 | 3.760 | 6'826'138 | |
|
Eiffage 21.11.2025 / 17:30:00 |
112.75 | 0.40% | 0.45 | 112.45 | 112.45 | 107'050 | |
|
ELIA GROUP 21.11.2025 / 17:30:00 |
103.50 | 1.47% | 1.50 | 103.40 | 103.90 | 49'267 | |
|
Elisa-A Rg 21.11.2025 / 17:25:00 |
38.42 | 1.43% | 0.54 | 38.34 | 38.34 | 172'356 | |
|
Enagas Br 21.11.2025 / 17:30:00 |
14.078 | -0.05% | -0.01 | 14.065 | 14.105 | 370'176 | |
|
Endesa Br 21.11.2025 / 17:30:00 |
31.02 | -0.91% | -0.29 | 30.88 | 30.88 | 382'282 | |
|
Enel N 21.11.2025 / 17:30:00 |
8.821 | 0.50% | 0.04 | 8.784 | 8.784 | 8'539'489 | |
|
ENGIE 21.11.2025 / 17:30:00 |
21.61 | -0.67% | -0.15 | 21.62 | 21.62 | 1'243'418 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ibersol Rg 21.11.2025 / 17:30:00 |
10.350 | 38.85% | 59.02% | -2.36% | 4.00% | 8.49% | 40.24% | 94.03% |
|
LEGRAND 21.11.2025 / 17:30:00 |
126.95 | 38.45% | 38.15% | -2.50% | -14.30% | -2.46% | 31.31% | 63.65% |
|
Cofinimmo 21.11.2025 / 17:30:00 |
76.80 | 37.99% | 7.84% | -1.60% | 3.64% | -0.52% | 36.29% | -10.57% |
|
Grupo Catalana O Br 21.11.2025 / 17:29:56 |
49.60 | 37.49% | 60.00% | 0.00% | 0.40% | 1.22% | 36.83% | 69.49% |
|
Ryanair Hldgs Rg 21.11.2025 / 17:28:00 |
26.44 | 37.32% | 37.11% | -1.23% | 2.72% | 4.63% | 44.92% | 106.44% |
|
E.ON N 21.11.2025 / 17:30:00 |
15.535 | 36.82% | 26.71% | 1.90% | -3.22% | 1.97% | 28.81% | 69.15% |
|
Origin Enterpris Rg 21.11.2025 / 17:28:00 |
3.795 | 36.41% | 8.97% | 2.29% | -1.68% | 1.20% | 25.87% | 1.48% |
|
Ferrovial Rg 21.11.2025 / 17:30:00 |
53.96 | 35.54% | 67.17% | -2.74% | -2.00% | 15.25% | 44.98% | 122.18% |
|
Iberdrola 21.11.2025 / 17:30:00 |
17.985 | 35.40% | 51.85% | -0.04% | 4.90% | 11.88% | 32.58% | 70.77% |
|
Rosenbauer Intern I 21.11.2025 / 17:45:00 |
45.00 | 35.26% | 82.81% | -0.71% | 0.00% | 4.46% | 33.33% | 44.00% |
|
Konecranes Rg 21.11.2025 / 17:25:00 |
81.40 | 35.08% | 102.11% | -2.22% | -2.63% | 14.73% | 28.09% | 193.66% |
|
Outokumpu N 21.11.2025 / 17:25:00 |
3.826 | 34.76% | -12.80% | -1.14% | -9.47% | 9.19% | 19.30% | -16.41% |
|
argenx Br 21.11.2025 / 17:30:00 |
801.70 | 34.15% | 134.75% | 2.61% | 14.20% | 32.86% | 37.84% | 125.91% |
|
Snam N 21.11.2025 / 17:30:00 |
5.730 | 33.32% | 22.66% | 0.90% | 7.06% | 9.94% | 30.70% | 20.54% |
|
EssilorLuxott 21.11.2025 / 17:30:00 |
306.40 | 32.99% | 71.26% | -3.81% | -2.11% | 18.07% | 29.69% | 79.41% |
|
CTT Rg 21.11.2025 / 17:30:00 |
7.060 | 32.84% | 105.16% | -1.94% | -3.16% | -3.55% | 57.41% | 120.31% |
|
Eiffage 21.11.2025 / 17:30:00 |
112.75 | 32.49% | 16.11% | 0.94% | 2.13% | 4.59% | 33.23% | 20.36% |
|
Airbus Br Rg 21.11.2025 / 17:30:00 |
202.65 | 32.28% | 46.72% | -1.99% | -2.55% | 12.95% | 46.95% | 78.73% |
|
ASML Hldg Br Rg 21.11.2025 / 17:30:00 |
834.60 | 31.79% | 31.25% | -4.57% | -6.68% | 30.75% | 29.60% | 56.58% |
|
OMV I 21.11.2025 / 17:30:00 |
48.06 | 30.72% | 22.78% | -2.44% | 4.03% | 2.17% | 23.26% | 0.91% |
|
Allfunds Grp Rg 21.11.2025 / 17:30:00 |
6.365 | 29.98% | 2.65% | -0.62% | 0.71% | 5.82% | 17.54% | -17.36% |
|
Andritz I 21.11.2025 / 17:30:00 |
61.05 | 27.98% | 10.58% | -4.08% | -3.33% | 0.41% | 17.07% | 18.82% |
|
Sampo Rg-A 21.11.2025 / 17:25:00 |
9.964 | 27.42% | 26.58% | 0.06% | 1.87% | 1.37% | 24.86% | 15.20% |
|
Enel N 21.11.2025 / 17:30:00 |
8.821 | 27.41% | 30.16% | -1.64% | 3.92% | 11.57% | 31.05% | 71.05% |
|
Dt Lufthansa N 21.11.2025 / 17:30:00 |
7.934 | 26.49% | -2.30% | 1.15% | 14.60% | -0.23% | 31.36% | 7.13% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Daimler Tr Hldg N 21.11.2025 / 17:30:00 |
35.59 | 0.79% |
35.72 16:31 |
34.65 09:02 |
45.33 06.03.25 |
30.79 07.04.25 |
600'073 |
|
Danone 21.11.2025 / 17:30:00 |
78.26 | 1.23% |
78.36 16:31 |
77.10 09:00 |
80.14 14.11.25 |
63.52 16.01.25 |
435'147 |
|
Dassault Syst 21.11.2025 / 17:30:00 |
23.58 | 1.33% |
23.80 15:32 |
22.89 09:01 |
41.17 06.02.25 |
22.89 21.11.25 |
2'015'266 |
|
Dav Cam Mil Rg 21.11.2025 / 17:30:00 |
5.542 | 3.16% |
5.550 17:01 |
5.348 09:17 |
6.832 19.08.25 |
5.08 07.04.25 |
2'582'624 |
|
De Longhi N 21.11.2025 / 17:30:00 |
34.83 | -0.49% |
34.98 09:55 |
34.50 09:00 |
35.18 20.11.25 |
23.41 07.04.25 |
114'096 |
|
DEME Grp 21.11.2025 / 17:30:00 |
135.60 | -2.87% |
137.40 09:04 |
135.00 11:28 |
149.40 07.01.25 |
110 07.04.25 |
3'747 |
|
Deutsche Bank N 21.11.2025 / 17:30:00 |
29.32 | -1.90% |
29.63 14:53 |
28.94 09:02 |
33.58 13.11.25 |
16.292 02.01.25 |
2'595'048 |
|
Deutsche Boerse N 21.11.2025 / 17:30:00 |
217.10 | 4.00% |
218.30 15:43 |
209.90 09:00 |
294.20 06.05.25 |
202 18.11.25 |
457'710 |
|
Deutsche Post N 21.11.2025 / 17:30:00 |
43.02 | 1.15% |
43.08 16:32 |
42.07 09:02 |
45.75 12.11.25 |
31.32 07.04.25 |
1'187'784 |
|
Deutsche Telekom N 21.11.2025 / 17:30:00 |
27.58 | 1.73% |
27.74 12:06 |
27.16 09:00 |
35.91 03.03.25 |
25.995 04.11.25 |
3'028'444 |
|
DiaSorin N 21.11.2025 / 17:30:00 |
59.68 | 1.39% |
59.74 17:04 |
58.36 09:21 |
107.45 28.01.25 |
58.16 19.11.25 |
76'313 |
|
Do & Co I 21.11.2025 / 17:30:00 |
179.20 | -0.67% |
183.00 09:04 |
176.60 11:27 |
236.50 09.10.25 |
123.2 09.04.25 |
13'536 |
|
DSM Firmenich N 21.11.2025 / 17:30:00 |
70.96 | 2.25% |
71.44 16:30 |
69.53 09:00 |
108.35 14.02.25 |
69.08 04.11.25 |
491'427 |
|
Dt Lufthansa N 21.11.2025 / 17:30:00 |
7.934 | 1.33% |
8.067 10:22 |
7.746 09:16 |
8.386 25.08.25 |
5.524 13.01.25 |
2'271'391 |
|
E.ON N 21.11.2025 / 17:30:00 |
15.535 | 0.75% |
15.640 16:21 |
15.335 11:36 |
16.545 05.08.25 |
10.44 13.01.25 |
2'214'750 |
|
Ebro Foods 21.11.2025 / 17:30:00 |
17.940 | 0.79% |
17.960 17:07 |
17.720 11:16 |
18.900 26.09.25 |
15.68 14.01.25 |
12'234 |
|
EDP Renovaveis Br 21.11.2025 / 17:30:00 |
11.320 | -2.08% |
11.490 10:00 |
11.250 11:29 |
13.800 17.10.25 |
6.71 07.04.25 |
385'695 |
|
EDP S.A N 21.11.2025 / 17:30:00 |
3.760 | -0.48% |
3.794 14:57 |
3.737 09:13 |
4.490 21.10.25 |
2.877 12.02.25 |
6'826'138 |
|
Eiffage 21.11.2025 / 17:30:00 |
112.75 | 0.40% |
113.20 15:49 |
110.85 09:17 |
127.90 20.05.25 |
82.16 13.01.25 |
107'050 |
|
ELIA GROUP 21.11.2025 / 17:30:00 |
103.50 | 1.47% |
104.00 14:42 |
101.10 09:13 |
109.20 22.10.25 |
57.17157 23.01.25 |
49'267 |
|
Elisa-A Rg 21.11.2025 / 17:25:00 |
38.42 | 1.43% |
38.49 17:08 |
37.74 09:13 |
48.16 02.07.25 |
37.21 05.11.25 |
172'356 |
|
Enagas Br 21.11.2025 / 17:30:00 |
14.078 | -0.05% |
14.145 09:02 |
13.993 09:15 |
14.480 24.06.25 |
11.61 13.01.25 |
370'176 |
|
Endesa Br 21.11.2025 / 17:30:00 |
31.02 | -0.91% |
31.34 09:00 |
30.95 11:29 |
32.51 13.11.25 |
20.4 15.01.25 |
382'282 |
|
Enel N 21.11.2025 / 17:30:00 |
8.821 | 0.50% |
8.881 14:45 |
8.770 09:11 |
9.111 14.11.25 |
6.523 06.03.25 |
8'539'489 |
|
ENGIE 21.11.2025 / 17:30:00 |
21.61 | -0.67% |
21.74 14:53 |
21.47 11:29 |
22.09 17.11.25 |
15.325 29.01.25 |
1'243'418 |