×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 04.08.2026 - 10:17:25
- 66.62
- 0.59%
- 0.39
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Deliver Hero N 04.08.2026 / 10:00:41 |
37.31 | -0.19% | -0.07 | 37.28 | 37.31 | 27'250 | |
|
Demant Br/Rg 04.08.2026 / 10:02:19 |
286.00 | 0.00% | 0.00 | 285.80 | 286.20 | 76'071 | |
|
DEME Grp 04.08.2026 / 09:45:16 |
167.00 | 0.60% | 1.00 | 166.80 | 167.20 | 145 | |
|
Deutsche Bank N 04.08.2026 / 10:02:09 |
32.61 | 1.63% | 0.52 | 32.60 | 32.62 | 105'220 | |
|
Deutsche Boerse N 04.08.2026 / 10:02:19 |
267.90 | 0.07% | 0.20 | 267.80 | 268.00 | 14'712 | |
|
Deutsche Post N 04.08.2026 / 10:01:42 |
57.68 | 0.00% | 0.00 | 57.68 | 57.70 | 40'682 | |
|
Deutsche Telekom N 04.08.2026 / 10:01:27 |
28.22 | 0.30% | 0.09 | 28.21 | 28.22 | 152'321 | |
|
Diageo Rg 04.08.2026 / 10:02:00 |
16.330 | -1.42% | -0.24 | 16.320 | 16.335 | 160'173 | |
|
Diploma Rg 04.08.2026 / 10:00:27 |
75.55 | 1.21% | 0.90 | 75.50 | 75.55 | 5'041 | |
|
DNB Bk Rg 04.08.2026 / 10:02:23 |
306.65 | 0.28% | 0.85 | 306.40 | 306.70 | 58'755 | |
|
Do & Co I 04.08.2026 / 10:00:06 |
205.00 | -0.24% | -0.50 | 204.50 | 206.50 | 90 | |
|
DOF Grp Rg 04.08.2026 / 10:00:33 |
125.65 | 1.09% | 1.35 | 125.50 | 125.80 | 7'867 | |
|
DSV Br/Rg 04.08.2026 / 10:01:12 |
1'377.50 | 0.20% | 2.75 | 1'377.00 | 1'378.00 | 48'538 | |
|
Dt Lufthansa N 04.08.2026 / 10:02:19 |
8.436 | -8.32% | -0.77 | 8.434 | 8.438 | 1'572'074 | |
|
E.ON N 04.08.2026 / 10:01:59 |
19.290 | 0.97% | 0.19 | 19.285 | 19.290 | 154'154 | |
|
easyJet Rg 04.08.2026 / 10:02:25 |
6.352 | -1.60% | -0.10 | 6.348 | 6.356 | 131'480 | |
|
Ebro Foods 04.08.2026 / 09:28:28 |
18.420 | 0.00% | 0.00 | 18.400 | 18.480 | 489 | |
|
EDP Renewables Br 04.08.2026 / 09:59:43 |
13.610 | 1.04% | 0.14 | 13.570 | 13.620 | 46'552 | |
|
EDP S.A N 04.08.2026 / 10:02:01 |
4.486 | 0.83% | 0.04 | 4.483 | 4.491 | 116'360 | |
|
Eiffage 04.08.2026 / 10:02:21 |
124.85 | 0.00% | 0.00 | 124.80 | 124.90 | 6'865 | |
|
ELIA GROUP 04.08.2026 / 10:01:13 |
127.90 | 1.91% | 2.40 | 127.80 | 128.00 | 7'928 | |
|
Elisa-A Rg 04.08.2026 / 10:01:02 |
34.94 | -0.60% | -0.21 | 34.92 | 34.96 | 6'928 | |
|
Enagas Br 04.08.2026 / 09:59:16 |
17.030 | -0.18% | -0.03 | 17.010 | 17.030 | 17'223 | |
|
Endeavour Mng Rg 04.08.2026 / 10:02:26 |
35.96 | 1.47% | 0.52 | 35.95 | 35.97 | 3'821 | |
|
Endesa Br 04.08.2026 / 10:01:10 |
42.37 | 0.32% | 0.14 | 42.34 | 42.37 | 21'596 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ENGIE 04.08.2026 / 10:02:02 |
27.30 | 20.06% | 74.82% | 4.00% | -0.27% | 0.48% | 43.37% | 86.60% |
|
Caixabank 04.08.2026 / 10:02:23 |
12.603 | 19.95% | 139.13% | -4.89% | -0.83% | 18.22% | 50.28% | 243.64% |
|
Aberdeen grp Plc Rg 04.08.2026 / 10:01:23 |
2.498 | 19.63% | 74.24% | 0.24% | -1.42% | 13.44% | 25.28% | 12.99% |
|
Hiab Rg-B 04.08.2026 / 10:00:33 |
60.85 | 19.59% | 15.93% | 2.23% | 16.24% | 18.62% | 3.31% | 185.23% |
|
Cairn Homes Rg 04.08.2026 / 10:01:53 |
2.475 | 19.57% | 6.00% | -1.59% | -2.75% | 9.03% | 12.76% | 127.06% |
|
Pearson Rg 04.08.2026 / 10:00:22 |
12.225 | 19.55% | -2.38% | -6.36% | -3.40% | 12.21% | 8.71% | 50.95% |
|
Nordic Semicondu Rg 04.08.2026 / 10:02:23 |
164.50 | 19.52% | 59.16% | 5.48% | -3.86% | -15.05% | 19.38% | 11.13% |
|
Investec Rg 04.08.2026 / 10:02:04 |
6.600 | 19.30% | 20.39% | 2.37% | 7.06% | 10.09% | 20.77% | 39.14% |
|
MERLIN Prop. Br 04.08.2026 / 10:01:01 |
14.850 | 19.26% | 44.75% | -0.07% | -1.85% | 1.99% | 17.90% | 75.77% |
|
Swedbank -A- 04.08.2026 / 10:02:06 |
385.10 | 19.19% | 76.22% | 3.27% | 4.65% | 19.82% | 47.21% | 102.16% |
|
Pandora Rg 04.08.2026 / 10:02:14 |
830.60 | 19.16% | -36.17% | 3.09% | 7.04% | 61.97% | -22.79% | 27.76% |
|
Deutsche Boerse N 04.08.2026 / 10:02:19 |
267.90 | 19.14% | 20.18% | 0.56% | 3.16% | 7.14% | 5.12% | 58.36% |
|
Magnum Ice Br Rg 04.08.2026 / 10:02:14 |
16.009 | 19.12% | 0.00% | -1.89% | -3.21% | 24.61% | 0.00% | 0.00% |
|
Vodafone Group Rg 04.08.2026 / 10:00:40 |
1.167 | 19.12% | 72.44% | -5.22% | 18.07% | 5.14% | 40.33% | 62.67% |
|
Siemens N 04.08.2026 / 10:02:26 |
288.48 | 19.10% | 50.79% | 6.14% | 7.20% | 9.28% | 31.45% | 94.69% |
|
Orsted Rg 04.08.2026 / 10:01:41 |
144.65 | 18.93% | 14.31% | 1.26% | -2.95% | -10.65% | -15.72% | -54.38% |
|
Rio Tinto Rg 04.08.2026 / 10:02:10 |
72.72 | 18.85% | 50.62% | 6.15% | 6.25% | -8.01% | 61.76% | 42.11% |
|
IMI Rg 04.08.2026 / 10:01:36 |
30.00 | 18.77% | 61.39% | 0.70% | 6.76% | 9.73% | 37.43% | 86.08% |
|
Admiral Group Rg 04.08.2026 / 10:01:06 |
37.34 | 18.76% | 43.63% | -0.53% | 2.78% | 16.72% | 8.42% | 77.58% |
|
Jyske Bank Rg 04.08.2026 / 10:02:28 |
1'039.50 | 18.74% | 103.14% | 3.43% | 6.45% | 16.93% | 58.58% | 100.00% |
|
E.ON N 04.08.2026 / 10:01:59 |
19.290 | 18.70% | 69.52% | 1.06% | 0.86% | 6.46% | 18.05% | 73.37% |
|
Lloyds Banking G Rg 04.08.2026 / 10:01:06 |
1.171 | 18.61% | 112.36% | 3.61% | 1.98% | 24.18% | 44.85% | 170.88% |
|
DEME Grp 04.08.2026 / 09:45:16 |
167.00 | 18.49% | 20.64% | 2.71% | -3.13% | -13.92% | 28.66% | 44.35% |
|
D'Ieteren Grp 04.08.2026 / 10:01:31 |
179.85 | 18.36% | 12.08% | -0.91% | 1.04% | 3.84% | 0.81% | 14.46% |
|
UniCredit Rg 04.08.2026 / 10:02:17 |
84.96 | 18.23% | 118.04% | 3.88% | 3.00% | 20.86% | 31.96% | 278.49% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Deliver Hero N 04.08.2026 / 10:00:41 |
37.31 | -0.19% |
37.44 09:12 |
37.26 09:51 |
40.60 14.07.26 |
14.8 20.03.26 |
27'250 |
|
Demant Br/Rg 04.08.2026 / 10:02:19 |
286.00 | 0.00% |
287.60 09:55 |
285.20 09:02 |
288.80 30.07.26 |
175 16.02.26 |
76'071 |
|
DEME Grp 04.08.2026 / 09:45:16 |
167.00 | 0.60% |
167.40 09:28 |
166.60 09:24 |
206.25 06.05.26 |
140 02.01.26 |
145 |
|
Deutsche Bank N 04.08.2026 / 10:02:09 |
32.61 | 1.63% |
32.61 10:02 |
32.25 09:00 |
34.26 06.01.26 |
23.8125 23.03.26 |
105'220 |
|
Deutsche Boerse N 04.08.2026 / 10:02:19 |
267.90 | 0.07% |
269.60 09:32 |
267.30 09:00 |
270.20 29.07.26 |
200.1 04.02.26 |
14'712 |
|
Deutsche Post N 04.08.2026 / 10:01:42 |
57.68 | 0.00% |
57.83 09:09 |
57.54 09:01 |
58.31 03.08.26 |
42.66 23.03.26 |
40'682 |
|
Deutsche Telekom N 04.08.2026 / 10:01:27 |
28.22 | 0.30% |
28.27 09:57 |
27.96 09:07 |
34.36 27.02.26 |
23.545 30.06.26 |
152'321 |
|
Diageo Rg 04.08.2026 / 10:02:00 |
16.330 | -1.42% |
16.443 09:00 |
16.285 09:07 |
19.038 24.02.26 |
13.5075 23.03.26 |
160'173 |
|
Diploma Rg 04.08.2026 / 10:00:27 |
75.55 | 1.21% |
75.85 09:06 |
75.18 09:00 |
76.90 28.07.26 |
49.7 17.03.26 |
5'041 |
|
DNB Bk Rg 04.08.2026 / 10:02:23 |
306.65 | 0.28% |
307.50 09:00 |
306.20 09:46 |
313.55 15.04.26 |
272.4 02.02.26 |
58'755 |
|
Do & Co I 04.08.2026 / 10:00:06 |
205.00 | -0.24% |
206.50 09:06 |
205.00 09:28 |
230.00 25.06.26 |
160.8 31.03.26 |
90 |
|
DOF Grp Rg 04.08.2026 / 10:00:33 |
125.65 | 1.09% |
125.80 09:42 |
123.90 09:09 |
143.80 18.05.26 |
95.6 02.01.26 |
7'867 |
|
DSV Br/Rg 04.08.2026 / 10:01:12 |
1'377.50 | 0.20% |
1'383.75 09:00 |
1'375.50 09:31 |
1'915.25 09.02.26 |
1361.5 28.07.26 |
48'538 |
|
Dt Lufthansa N 04.08.2026 / 10:02:19 |
8.436 | -8.32% |
8.648 09:08 |
8.328 09:47 |
10.270 07.07.26 |
6.992 23.03.26 |
1'572'074 |
|
E.ON N 04.08.2026 / 10:01:59 |
19.290 | 0.97% |
19.340 09:41 |
19.075 09:00 |
20.39 17.03.26 |
16.12 02.01.26 |
154'154 |
|
easyJet Rg 04.08.2026 / 10:02:25 |
6.352 | -1.60% |
6.434 09:03 |
6.320 09:55 |
6.836 14.07.26 |
3.327 18.05.26 |
131'480 |
|
Ebro Foods 04.08.2026 / 09:28:28 |
18.420 | 0.00% |
18.420 09:18 |
18.370 09:02 |
19.640 17.02.26 |
17.56 30.04.26 |
489 |
|
EDP Renewables Br 04.08.2026 / 09:59:43 |
13.610 | 1.04% |
13.690 09:28 |
13.600 09:13 |
14.640 06.05.26 |
12 02.01.26 |
46'552 |
|
EDP S.A N 04.08.2026 / 10:02:01 |
4.486 | 0.83% |
4.496 09:16 |
4.454 09:00 |
4.769 10.04.26 |
3.915 02.01.26 |
116'360 |
|
Eiffage 04.08.2026 / 10:02:21 |
124.85 | 0.00% |
126.20 09:00 |
124.68 10:01 |
147.50 27.02.26 |
116.15 20.01.26 |
6'865 |
|
ELIA GROUP 04.08.2026 / 10:01:13 |
127.90 | 1.91% |
128.00 10:00 |
125.70 09:00 |
143.10 05.05.26 |
109.1 14.01.26 |
7'928 |
|
Elisa-A Rg 04.08.2026 / 10:01:02 |
34.94 | -0.60% |
35.05 09:55 |
34.88 09:00 |
45.26 17.03.26 |
33.68 22.07.26 |
6'928 |
|
Enagas Br 04.08.2026 / 09:59:16 |
17.030 | -0.18% |
17.085 09:32 |
17.000 09:00 |
17.940 26.06.26 |
13.16 02.01.26 |
17'223 |
|
Endeavour Mng Rg 04.08.2026 / 10:02:26 |
35.96 | 1.47% |
36.14 09:01 |
35.88 09:22 |
56.10 02.03.26 |
33.59 17.07.26 |
3'821 |
|
Endesa Br 04.08.2026 / 10:01:10 |
42.37 | 0.32% |
42.61 09:29 |
42.33 09:59 |
42.68 31.07.26 |
29.785 13.01.26 |
21'596 |