×
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
- 04.07.2025 - 17:30:05
- 54.93
- -0.42%
- -0.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 04.07.2025 / 16:55:00 |
266.60 | -0.07% | -0.20 | 266.40 | 266.40 | 0 | |
|
DEME Grp 04.07.2025 / 17:30:00 |
129.60 | 0.08% | 0.10 | 129.40 | 129.80 | 0 | |
|
Deutsche Bank N 04.07.2025 / 17:30:00 |
24.46 | -1.50% | -0.37 | 24.44 | 24.50 | 0 | |
|
Deutsche Boerse N 04.07.2025 / 17:30:00 |
270.80 | -0.40% | -1.10 | 270.80 | 270.90 | 0 | |
|
Deutsche Post N 04.07.2025 / 17:30:00 |
38.93 | -1.48% | -0.59 | 38.93 | 38.94 | 0 | |
|
Deutsche Telekom N 04.07.2025 / 17:30:00 |
30.81 | -0.81% | -0.25 | 30.79 | 30.81 | 0 | |
|
Diageo Rg 04.07.2025 / 17:30:00 |
19.110 | 0.08% | 0.02 | 19.105 | 19.115 | 0 | |
|
DiaSorin N 04.07.2025 / 17:30:00 |
89.76 | -1.08% | -0.98 | 90.28 | 90.28 | 0 | |
|
Diploma Rg 04.07.2025 / 17:30:00 |
48.48 | -0.70% | -0.34 | 48.46 | 48.50 | 0 | |
|
DNB Bk Rg 04.07.2025 / 16:20:00 |
278.75 | -0.13% | -0.35 | 278.20 | 279.50 | 0 | |
|
Do & Co I 04.07.2025 / 17:30:00 |
183.40 | -1.29% | -2.40 | 180.00 | 187.40 | 0 | |
|
DOF Grp Rg 04.07.2025 / 16:20:00 |
90.50 | 0.06% | 0.05 | 90.30 | 90.70 | 0 | |
|
DSM Firmenich N 04.07.2025 / 17:30:00 |
89.64 | -0.44% | -0.40 | 89.60 | 89.68 | 0 | |
|
DSV Br/Rg 04.07.2025 / 16:55:00 |
1'505.50 | -1.15% | -17.50 | 1'501.00 | 1'506.50 | 0 | |
|
Dt Lufthansa N 04.07.2025 / 17:30:00 |
7.164 | -2.01% | -0.15 | 7.162 | 7.166 | 0 | |
|
E.ON N 04.07.2025 / 17:30:00 |
15.855 | 1.18% | 0.19 | 15.855 | 15.865 | 0 | |
|
easyJet Rg 04.07.2025 / 17:30:00 |
5.221 | -1.56% | -0.08 | 5.206 | 5.228 | 0 | |
|
Ebro Foods 04.07.2025 / 17:30:00 |
17.320 | 0.23% | 0.04 | 16.980 | 17.640 | 0 | |
|
EDP Renovaveis Br 04.07.2025 / 17:30:00 |
10.520 | 2.43% | 0.25 | 10.320 | 10.730 | 0 | |
|
EDP S.A N 04.07.2025 / 17:30:00 |
3.853 | 1.06% | 0.04 | 3.841 | 3.853 | 0 | |
|
Eiffage 04.07.2025 / 17:30:00 |
116.65 | -0.45% | -0.53 | 116.15 | 116.75 | 0 | |
|
ELIA GROUP 04.07.2025 / 17:30:00 |
97.55 | -1.46% | -1.45 | 97.55 | 98.30 | 0 | |
|
Elisa-A Rg 04.07.2025 / 17:25:00 |
47.40 | -0.34% | -0.16 | 47.38 | 47.52 | 0 | |
|
Enagas Br 04.07.2025 / 17:30:00 |
13.640 | 0.22% | 0.03 | 13.660 | 13.645 | 0 | |
|
Endeavour Mng Rg 04.07.2025 / 17:30:00 |
22.80 | 1.24% | 0.28 | 22.80 | 22.82 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Antofagasta Rg 04.07.2025 / 17:30:00 |
19.013 | 20.99% | 14.59% | 4.02% | 1.10% | 29.60% | -13.50% | 72.07% |
|
Lifco Rg-B 04.07.2025 / 17:25:00 |
387.60 | 20.89% | 56.14% | -2.17% | -4.40% | 17.17% | 30.24% | 127.81% |
|
Nordea Bk Rg 04.07.2025 / 17:25:00 |
12.503 | 20.88% | 12.95% | -1.59% | -1.28% | 17.78% | 12.08% | 49.79% |
|
Erste Group Bk I 04.07.2025 / 17:30:00 |
71.20 | 20.74% | 95.60% | -0.84% | -2.67% | 22.55% | 53.78% | 199.04% |
|
Rightmove Rg 04.07.2025 / 17:30:00 |
7.740 | 20.71% | 34.37% | -1.60% | 2.68% | 7.53% | 43.87% | 38.10% |
|
Kojamo Rg 04.07.2025 / 17:25:00 |
11.260 | 20.69% | -4.87% | 1.90% | 8.48% | 22.46% | 13.28% | -31.00% |
|
Credit Agricole 04.07.2025 / 17:30:00 |
15.880 | 20.67% | 25.60% | -0.81% | -2.35% | 2.88% | 16.81% | 84.49% |
|
Allianz N 04.07.2025 / 17:30:00 |
342.00 | 20.64% | 42.05% | -0.29% | -3.58% | 4.24% | 31.54% | 88.96% |
|
Aker BP Rg 04.07.2025 / 16:20:00 |
262.45 | 20.59% | -9.63% | 2.84% | 6.38% | 22.41% | -3.19% | -20.17% |
|
AXA 04.07.2025 / 17:30:00 |
41.03 | 20.40% | 40.22% | -2.10% | -4.19% | 10.37% | 28.48% | 90.33% |
|
CTP Br Rg 04.07.2025 / 17:30:00 |
17.860 | 20.16% | 16.86% | 1.71% | 7.53% | 17.97% | 11.49% | 62.84% |
|
Continental I 04.07.2025 / 17:30:00 |
75.00 | 20.00% | -2.24% | 1.68% | -1.65% | 22.07% | 22.31% | 13.26% |
|
ConvaTec Grp Rg 04.07.2025 / 17:30:00 |
2.650 | 19.95% | 8.76% | -8.11% | -10.35% | 6.90% | 11.63% | 18.87% |
|
Geberit N 04.07.2025 / 17:20:00 |
610.80 | 19.88% | 14.62% | -2.68% | -4.41% | 13.53% | 13.03% | 34.50% |
|
LEGRAND 04.07.2025 / 17:30:00 |
111.95 | 19.86% | 19.61% | -2.06% | 1.82% | 23.92% | 18.52% | 60.51% |
|
Games Workshop G Rg 04.07.2025 / 17:30:00 |
159.10 | 19.49% | 61.34% | -1.36% | -1.24% | 15.37% | 50.95% | 133.90% |
|
Centrica Rg 04.07.2025 / 17:30:00 |
1.597 | 18.42% | 12.27% | -2.65% | -0.84% | 11.45% | 12.47% | 93.73% |
|
Enel N 04.07.2025 / 17:30:00 |
8.158 | 18.33% | 20.90% | 1.26% | 1.49% | 16.43% | 21.80% | 53.43% |
|
Wienerberger I 04.07.2025 / 17:30:00 |
29.98 | 18.19% | 3.71% | -7.07% | -10.27% | 5.71% | -5.55% | 50.58% |
|
Dt Lufthansa N 04.07.2025 / 17:30:00 |
7.164 | 18.11% | -8.78% | 0.65% | 0.11% | 21.22% | 18.65% | 31.35% |
|
Kone-B Rg 04.07.2025 / 17:25:00 |
55.20 | 18.10% | 22.83% | -1.29% | -0.58% | 10.40% | 16.73% | 20.59% |
|
KBC Gr 04.07.2025 / 17:30:00 |
87.60 | 18.03% | 49.83% | 0.39% | 0.50% | 14.66% | 30.82% | 66.63% |
|
Snam N 04.07.2025 / 17:29:47 |
5.048 | 17.86% | 8.44% | -0.43% | -3.39% | 8.42% | 20.28% | -0.85% |
|
Alk-Abello Br/Rg-B 04.07.2025 / 16:55:00 |
189.40 | 17.85% | 84.95% | 2.32% | 1.94% | 34.80% | 23.23% | 46.97% |
|
Kingfisher Rg 04.07.2025 / 17:30:00 |
2.868 | 17.72% | 19.51% | -0.64% | 3.59% | 14.88% | 11.27% | 18.30% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 04.07.2025 / 16:55:00 |
266.60 | -0.07% |
267.00 15:43 |
263.10 09:13 |
294.20 22.01.25 |
203.3 07.04.25 |
49'178 |
|
DEME Grp 04.07.2025 / 17:30:00 |
129.60 | 0.08% |
129.80 12:18 |
129.20 10:45 |
149.40 07.01.25 |
110 07.04.25 |
701 |
|
Deutsche Bank N 04.07.2025 / 17:30:00 |
24.46 | -1.50% |
24.80 09:10 |
24.31 14:48 |
26.10 30.06.25 |
16.292 02.01.25 |
1'405'639 |
|
Deutsche Boerse N 04.07.2025 / 17:30:00 |
270.80 | -0.40% |
272.95 09:40 |
270.60 12:42 |
294.20 06.05.25 |
218.45 06.01.25 |
107'188 |
|
Deutsche Post N 04.07.2025 / 17:30:00 |
38.93 | -1.48% |
39.46 09:02 |
38.87 15:16 |
44.09 06.03.25 |
31.32 07.04.25 |
783'085 |
|
Deutsche Telekom N 04.07.2025 / 17:30:00 |
30.81 | -0.81% |
31.17 09:12 |
30.72 13:06 |
35.91 03.03.25 |
28.66 07.01.25 |
1'455'345 |
|
Diageo Rg 04.07.2025 / 17:30:00 |
19.110 | 0.08% |
19.245 09:23 |
18.875 09:08 |
25.68 09.01.25 |
18.205 30.06.25 |
582'705 |
|
DiaSorin N 04.07.2025 / 17:30:00 |
89.76 | -1.08% |
90.40 09:01 |
88.84 09:29 |
107.45 28.01.25 |
88.84 04.07.25 |
62'999 |
|
Diploma Rg 04.07.2025 / 17:30:00 |
48.48 | -0.70% |
48.62 09:27 |
48.16 12:58 |
50.20 20.05.25 |
35.36 07.04.25 |
60'125 |
|
DNB Bk Rg 04.07.2025 / 16:20:00 |
278.75 | -0.13% |
279.15 11:19 |
277.20 09:31 |
283.10 16.06.25 |
226.1 09.01.25 |
411'356 |
|
Do & Co I 04.07.2025 / 17:30:00 |
183.40 | -1.29% |
185.00 15:58 |
182.60 14:26 |
222.00 20.02.25 |
123.2 09.04.25 |
5'012 |
|
DOF Grp Rg 04.07.2025 / 16:20:00 |
90.50 | 0.06% |
90.85 13:48 |
89.90 09:22 |
98.45 13.01.25 |
71.7 07.04.25 |
139'695 |
|
DSM Firmenich N 04.07.2025 / 17:30:00 |
89.64 | -0.44% |
89.90 09:00 |
89.25 11:14 |
108.35 14.02.25 |
82.58 09.04.25 |
125'948 |
|
DSV Br/Rg 04.07.2025 / 16:55:00 |
1'505.50 | -1.15% |
1'521.50 09:00 |
1'498.00 16:13 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
77'932 |
|
Dt Lufthansa N 04.07.2025 / 17:30:00 |
7.164 | -2.01% |
7.320 09:02 |
7.154 14:48 |
8.160 06.03.25 |
5.524 13.01.25 |
1'167'414 |
|
E.ON N 04.07.2025 / 17:30:00 |
15.855 | 1.18% |
15.913 14:53 |
15.715 09:01 |
16.000 01.07.25 |
10.44 13.01.25 |
1'615'731 |
|
easyJet Rg 04.07.2025 / 17:30:00 |
5.221 | -1.56% |
5.295 09:00 |
5.214 17:20 |
5.906 11.06.25 |
4.022 07.04.25 |
184'593 |
|
Ebro Foods 04.07.2025 / 17:30:00 |
17.320 | 0.23% |
17.360 10:43 |
17.260 14:21 |
18.020 11.06.25 |
15.68 14.01.25 |
9'793 |
|
EDP Renovaveis Br 04.07.2025 / 17:30:00 |
10.520 | 2.43% |
10.610 15:41 |
10.230 09:10 |
10.610 04.07.25 |
6.71 07.04.25 |
1'134'866 |
|
EDP S.A N 04.07.2025 / 17:30:00 |
3.853 | 1.06% |
3.860 15:50 |
3.803 09:19 |
3.860 04.07.25 |
2.877 12.02.25 |
3'586'578 |
|
Eiffage 04.07.2025 / 17:30:00 |
116.65 | -0.45% |
117.35 09:01 |
116.05 10:33 |
127.90 20.05.25 |
82.16 13.01.25 |
53'945 |
|
ELIA GROUP 04.07.2025 / 17:30:00 |
97.55 | -1.46% |
98.18 15:03 |
96.15 10:42 |
100.60 01.07.25 |
57.17157 23.01.25 |
69'190 |
|
Elisa-A Rg 04.07.2025 / 17:25:00 |
47.40 | -0.34% |
47.62 10:10 |
47.26 09:00 |
48.16 02.07.25 |
41.02 03.02.25 |
126'514 |
|
Enagas Br 04.07.2025 / 17:30:00 |
13.640 | 0.22% |
13.690 09:29 |
13.548 12:09 |
14.480 24.06.25 |
11.61 13.01.25 |
173'035 |
|
Endeavour Mng Rg 04.07.2025 / 17:30:00 |
22.80 | 1.24% |
22.86 14:53 |
22.54 09:19 |
24.38 04.06.25 |
14.32 02.01.25 |
46'007 |