×
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
- 03.06.2025 - 17:30:02
- 20'821.96
- 0.12%
- 23.99
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dalata Hotel Rg 03.06.2025 / 17:28:00 |
6.070 | 4.84% | 0.28 | 6.070 | 6.080 | 153'746 | |
|
Danone 03.06.2025 / 17:30:00 |
74.82 | -0.37% | -0.28 | 74.68 | 74.68 | 349'174 | |
|
Dassault Syst 03.06.2025 / 17:30:00 |
32.46 | 0.82% | 0.27 | 32.43 | 32.43 | 792'886 | |
|
Dav Cam Mil Rg 03.06.2025 / 17:30:00 |
5.547 | -1.02% | -0.06 | 5.556 | 5.556 | 2'357'431 | |
|
De Longhi N 03.06.2025 / 17:30:00 |
28.27 | -0.46% | -0.13 | 28.34 | 28.34 | 75'493 | |
|
Deliver Hero N 03.06.2025 / 17:30:00 |
22.84 | -7.72% | -1.91 | 22.80 | 22.80 | 671'679 | |
|
DEME Grp 03.06.2025 / 17:30:00 |
137.40 | -0.43% | -0.60 | 138.40 | 138.40 | 852 | |
|
Deutsche Bank N 03.06.2025 / 17:30:00 |
24.37 | 0.67% | 0.16 | 24.45 | 24.45 | 2'396'892 | |
|
Deutsche Boerse N 03.06.2025 / 17:30:00 |
281.90 | -1.36% | -3.90 | 281.20 | 281.20 | 150'227 | |
|
Deutsche Post N 03.06.2025 / 17:30:00 |
39.60 | 0.44% | 0.18 | 39.58 | 39.58 | 980'270 | |
|
Deutsche Telekom N 03.06.2025 / 17:30:00 |
33.39 | 0.88% | 0.29 | 33.36 | 33.36 | 2'944'345 | |
|
DiaSorin N 03.06.2025 / 17:30:00 |
90.37 | 0.01% | 0.01 | 90.30 | 90.30 | 75'954 | |
|
Do & Co I 03.06.2025 / 17:30:00 |
173.80 | -0.23% | -0.40 | 170.40 | 177.20 | 3'257 | |
|
DSM Firmenich N 03.06.2025 / 17:30:00 |
97.52 | -0.89% | -0.88 | 97.44 | 97.44 | 229'731 | |
|
Dt Lufthansa N 03.06.2025 / 17:30:00 |
7.179 | 0.98% | 0.07 | 7.188 | 7.188 | 2'216'901 | |
|
E.ON N 03.06.2025 / 17:30:00 |
15.300 | -0.81% | -0.13 | 15.310 | 15.310 | 5'166'387 | |
|
Ebro Foods 03.06.2025 / 17:30:00 |
17.620 | -0.56% | -0.10 | 17.480 | 17.960 | 5'038 | |
|
EDP Renovaveis Br 03.06.2025 / 17:30:00 |
9.063 | 1.46% | 0.13 | 9.085 | 9.085 | 1'385'766 | |
|
EDP S.A N 03.06.2025 / 17:30:00 |
3.548 | 0.25% | 0.01 | 3.552 | 3.552 | 4'137'279 | |
|
ELIA GROUP 03.06.2025 / 17:30:00 |
91.78 | -1.00% | -0.93 | 92.30 | 92.30 | 44'483 | |
|
Elisa-A Rg 03.06.2025 / 17:25:00 |
46.40 | -1.00% | -0.47 | 46.32 | 46.32 | 158'347 | |
|
Enagas Br 03.06.2025 / 17:30:00 |
14.145 | -0.39% | -0.06 | 14.165 | 14.165 | 170'739 | |
|
Endesa Br 03.06.2025 / 17:30:00 |
26.91 | -0.79% | -0.22 | 26.89 | 26.92 | 347'849 | |
|
Enel N 03.06.2025 / 17:30:00 |
8.060 | -0.28% | -0.02 | 8.067 | 8.067 | 6'785'850 | |
|
ENGIE 03.06.2025 / 17:30:00 |
19.053 | -0.22% | -0.04 | 19.065 | 19.065 | 1'801'193 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ageas 03.06.2025 / 17:30:00 |
57.38 | 23.34% | 46.78% | -0.13% | 2.00% | 8.10% | 25.60% | 34.15% |
|
ING Group Rg 03.06.2025 / 17:30:00 |
18.526 | 23.08% | 38.05% | -1.54% | 3.69% | 2.00% | 15.17% | 79.00% |
|
Nordea Bk Rg 03.06.2025 / 17:25:00 |
12.695 | 22.59% | 14.56% | -0.12% | 3.42% | -1.97% | 13.70% | 36.72% |
|
AXA 03.06.2025 / 17:30:00 |
42.16 | 22.00% | 42.08% | 1.75% | 3.04% | 11.15% | 28.56% | 78.45% |
|
Outokumpu N 03.06.2025 / 17:25:00 |
3.462 | 21.90% | -21.12% | -0.46% | 3.10% | -5.77% | -7.46% | -34.61% |
|
Wienerberger I 03.06.2025 / 17:30:00 |
32.04 | 20.98% | 6.16% | -2.79% | 0.63% | -7.61% | -5.82% | 26.42% |
|
Iberdrola 03.06.2025 / 17:30:00 |
15.915 | 20.73% | 35.41% | -1.88% | 0.03% | 15.83% | 28.94% | 48.17% |
|
Credit Agricole 03.06.2025 / 17:30:00 |
16.153 | 20.65% | 25.58% | -0.84% | -2.43% | 0.39% | 9.60% | 59.55% |
|
ACS Br 03.06.2025 / 17:30:00 |
58.05 | 20.61% | 45.29% | -2.31% | 3.20% | 9.22% | 41.24% | 120.60% |
|
Enagas Br 03.06.2025 / 17:30:00 |
14.145 | 20.39% | -6.98% | -1.36% | 3.21% | 8.27% | -2.72% | -33.71% |
|
Telefonica Br 03.06.2025 / 17:30:00 |
4.677 | 20.20% | 33.91% | 0.45% | 3.11% | 10.15% | 5.15% | -0.17% |
|
Aena Br 03.06.2025 / 17:30:00 |
236.90 | 20.06% | 45.13% | -0.71% | 1.72% | 9.32% | 31.25% | 69.73% |
|
Koninkl KPN Br Rg 03.06.2025 / 17:30:00 |
4.148 | 19.40% | 34.41% | -0.28% | 1.64% | 10.44% | 19.40% | 24.14% |
|
ArcelorMittal Rg 03.06.2025 / 17:30:00 |
26.38 | 19.36% | 3.95% | -4.14% | -0.68% | -8.05% | 10.47% | -11.99% |
|
Jeronimo Martins N 03.06.2025 / 17:30:00 |
21.88 | 18.81% | -5.00% | -2.54% | 2.77% | 8.16% | 7.68% | 16.91% |
|
Erste Group Bk I 03.06.2025 / 17:30:00 |
70.48 | 18.81% | 92.47% | -0.46% | 7.55% | 10.38% | 59.77% | 137.29% |
|
Heineken Holding Br 03.06.2025 / 17:30:00 |
68.00 | 18.80% | -10.48% | 0.26% | -2.86% | -0.69% | -8.23% | -5.67% |
|
Terna N 03.06.2025 / 17:30:00 |
8.974 | 18.67% | 19.75% | -0.51% | 2.91% | 13.70% | 14.10% | 17.04% |
|
Allianz N 03.06.2025 / 17:30:00 |
351.15 | 18.60% | 44.86% | -0.52% | -6.97% | 3.98% | 33.80% | 80.09% |
|
Irish Resident Rg 03.06.2025 / 17:28:00 |
1.087 | 18.46% | -2.53% | 1.40% | 6.57% | 19.45% | 11.83% | -22.78% |
|
Metso Rg 03.06.2025 / 17:25:00 |
10.628 | 18.44% | 16.25% | -0.21% | 9.52% | -0.82% | 0.73% | 19.52% |
|
Ackermans V Haare 03.06.2025 / 17:30:00 |
225.00 | 18.40% | 42.30% | -2.26% | 1.72% | 18.05% | 38.80% | 43.61% |
|
Kon Ah Del Br Rg 03.06.2025 / 17:30:00 |
36.66 | 18.07% | 42.92% | -2.84% | 0.04% | 8.29% | 28.16% | 45.09% |
|
Inmob Colonial 03.06.2025 / 17:30:00 |
6.100 | 17.94% | -6.43% | 2.18% | 3.74% | 15.20% | -3.71% | -16.58% |
|
Generali 03.06.2025 / 17:30:00 |
31.42 | 17.86% | 68.05% | -5.45% | -7.81% | -0.48% | 32.63% | 90.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Dalata Hotel Rg 03.06.2025 / 17:28:00 |
6.070 | 4.84% |
6.120 16:07 |
5.890 09:02 |
6.120 03.06.25 |
4.4425 08.01.25 |
153'746 |
|
Danone 03.06.2025 / 17:30:00 |
74.82 | -0.37% |
75.52 09:00 |
74.78 17:19 |
77.16 02.05.25 |
63.52 16.01.25 |
349'174 |
|
Dassault Syst 03.06.2025 / 17:30:00 |
32.46 | 0.82% |
32.56 09:01 |
32.18 13:20 |
41.17 06.02.25 |
30.57 24.04.25 |
792'886 |
|
Dav Cam Mil Rg 03.06.2025 / 17:30:00 |
5.547 | -1.02% |
5.626 09:00 |
5.484 16:09 |
6.485 11.03.25 |
5.08 07.04.25 |
2'357'431 |
|
De Longhi N 03.06.2025 / 17:30:00 |
28.27 | -0.46% |
28.52 09:17 |
27.92 10:13 |
34.82 26.02.25 |
23.41 07.04.25 |
75'493 |
|
Deliver Hero N 03.06.2025 / 17:30:00 |
22.84 | -7.72% |
24.54 09:40 |
22.77 17:01 |
32.46 18.02.25 |
19.69 07.04.25 |
671'679 |
|
DEME Grp 03.06.2025 / 17:30:00 |
137.40 | -0.43% |
137.60 15:44 |
136.00 10:38 |
149.40 07.01.25 |
110 07.04.25 |
852 |
|
Deutsche Bank N 03.06.2025 / 17:30:00 |
24.37 | 0.67% |
24.39 17:25 |
23.77 09:25 |
25.65 21.05.25 |
16.292 02.01.25 |
2'396'892 |
|
Deutsche Boerse N 03.06.2025 / 17:30:00 |
281.90 | -1.36% |
287.15 09:03 |
280.25 17:00 |
294.20 06.05.25 |
218.45 06.01.25 |
150'227 |
|
Deutsche Post N 03.06.2025 / 17:30:00 |
39.60 | 0.44% |
39.66 17:24 |
39.00 09:27 |
44.09 06.03.25 |
31.32 07.04.25 |
980'270 |
|
Deutsche Telekom N 03.06.2025 / 17:30:00 |
33.39 | 0.88% |
33.80 11:51 |
33.30 17:21 |
35.91 03.03.25 |
28.66 07.01.25 |
2'944'345 |
|
DiaSorin N 03.06.2025 / 17:30:00 |
90.37 | 0.01% |
90.56 11:06 |
89.51 15:59 |
107.45 28.01.25 |
89.02 07.04.25 |
75'954 |
|
Do & Co I 03.06.2025 / 17:30:00 |
173.80 | -0.23% |
174.60 09:01 |
171.80 10:08 |
222.00 20.02.25 |
123.2 09.04.25 |
3'257 |
|
DSM Firmenich N 03.06.2025 / 17:30:00 |
97.52 | -0.89% |
98.46 09:21 |
97.06 16:39 |
108.35 14.02.25 |
82.58 09.04.25 |
229'731 |
|
Dt Lufthansa N 03.06.2025 / 17:30:00 |
7.179 | 0.98% |
7.186 17:25 |
7.086 10:12 |
8.160 06.03.25 |
5.524 13.01.25 |
2'216'901 |
|
E.ON N 03.06.2025 / 17:30:00 |
15.300 | -0.81% |
15.515 09:46 |
15.265 17:14 |
15.840 26.05.25 |
10.44 13.01.25 |
5'166'387 |
|
Ebro Foods 03.06.2025 / 17:30:00 |
17.620 | -0.56% |
17.700 10:50 |
17.600 16:53 |
17.760 02.06.25 |
15.68 14.01.25 |
5'038 |
|
EDP Renovaveis Br 03.06.2025 / 17:30:00 |
9.063 | 1.46% |
9.170 13:52 |
8.915 12:05 |
10.295 03.01.25 |
6.71 07.04.25 |
1'385'766 |
|
EDP S.A N 03.06.2025 / 17:30:00 |
3.548 | 0.25% |
3.576 13:52 |
3.533 12:17 |
3.576 03.06.25 |
2.877 12.02.25 |
4'137'279 |
|
ELIA GROUP 03.06.2025 / 17:30:00 |
91.78 | -1.00% |
94.00 09:45 |
91.50 17:14 |
97.95 06.05.25 |
57.17157 23.01.25 |
44'483 |
|
Elisa-A Rg 03.06.2025 / 17:25:00 |
46.40 | -1.00% |
46.94 12:43 |
46.34 15:54 |
47.38 07.05.25 |
41.02 03.02.25 |
158'347 |
|
Enagas Br 03.06.2025 / 17:30:00 |
14.145 | -0.39% |
14.300 10:28 |
14.115 17:15 |
14.385 27.05.25 |
11.61 13.01.25 |
170'739 |
|
Endesa Br 03.06.2025 / 17:30:00 |
26.91 | -0.79% |
27.31 10:27 |
26.88 17:15 |
27.59 23.05.25 |
20.4 15.01.25 |
347'849 |
|
Enel N 03.06.2025 / 17:30:00 |
8.060 | -0.28% |
8.107 12:47 |
8.049 17:15 |
8.171 26.05.25 |
6.523 06.03.25 |
6'785'850 |
|
ENGIE 03.06.2025 / 17:30:00 |
19.053 | -0.22% |
19.228 09:49 |
19.032 15:49 |
19.260 29.05.25 |
15.325 29.01.25 |
1'801'193 |