×
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
- 17.10.2025 - 10:40:18
- 57.30
- -1.53%
- -0.89
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DCC Rg 17.10.2025 / 10:24:43 |
46.08 | -1.45% | -0.68 | 46.06 | 46.12 | 6'537 | |
|
De Longhi N 17.10.2025 / 10:24:58 |
29.21 | -0.31% | -0.09 | 29.18 | 29.24 | 64'810 | |
|
Demant Br/Rg 17.10.2025 / 10:24:53 |
232.40 | -0.73% | -1.70 | 232.20 | 232.80 | 17'996 | |
|
DEME Grp 17.10.2025 / 10:21:00 |
128.40 | -1.23% | -1.60 | 128.40 | 128.80 | 798 | |
|
Deutsche Bank N 17.10.2025 / 10:25:20 |
28.59 | -6.22% | -1.90 | 28.57 | 28.59 | 1'715'632 | |
|
Deutsche Boerse N 17.10.2025 / 10:25:04 |
220.90 | -0.32% | -0.70 | 220.80 | 221.00 | 38'749 | |
|
Deutsche Post N 17.10.2025 / 10:24:50 |
38.80 | -1.07% | -0.42 | 38.80 | 38.82 | 46'007 | |
|
Deutsche Telekom N 17.10.2025 / 10:25:14 |
29.54 | -0.24% | -0.07 | 29.54 | 29.55 | 380'208 | |
|
Diageo Rg 17.10.2025 / 10:25:05 |
17.875 | -0.31% | -0.06 | 17.865 | 17.875 | 129'885 | |
|
DiaSorin N 17.10.2025 / 10:22:33 |
74.86 | -0.23% | -0.17 | 74.86 | 74.92 | 9'450 | |
|
Diploma Rg 17.10.2025 / 10:23:36 |
52.15 | -1.84% | -0.98 | 52.10 | 52.15 | 9'854 | |
|
DNB Bk Rg 17.10.2025 / 10:25:17 |
268.80 | -1.57% | -4.30 | 268.80 | 268.90 | 201'096 | |
|
Do & Co I 17.10.2025 / 10:20:23 |
212.00 | -2.30% | -5.00 | 211.50 | 212.50 | 636 | |
|
DOF Grp Rg 17.10.2025 / 10:25:16 |
89.05 | -2.68% | -2.45 | 88.90 | 89.10 | 183'734 | |
|
DSM Firmenich N 17.10.2025 / 10:25:12 |
73.78 | -1.47% | -1.10 | 73.72 | 73.78 | 42'430 | |
|
DSV Br/Rg 17.10.2025 / 10:25:03 |
1'326.00 | -1.32% | -17.75 | 1'325.50 | 1'326.50 | 23'732 | |
|
Dt Lufthansa N 17.10.2025 / 10:25:00 |
7.160 | -2.23% | -0.16 | 7.146 | 7.162 | 469'550 | |
|
E.ON N 17.10.2025 / 10:25:10 |
16.268 | -0.02% | 0.00 | 16.265 | 16.270 | 540'990 | |
|
easyJet Rg 17.10.2025 / 10:23:33 |
4.812 | -1.74% | -0.09 | 4.809 | 4.812 | 55'964 | |
|
Ebro Foods 17.10.2025 / 10:22:59 |
17.700 | -0.78% | -0.14 | 17.680 | 17.720 | 6'104 | |
|
EDP Renovaveis Br 17.10.2025 / 10:25:09 |
13.490 | -1.60% | -0.22 | 13.480 | 13.500 | 208'030 | |
|
EDP S.A N 17.10.2025 / 10:24:55 |
4.376 | -0.39% | -0.02 | 4.377 | 4.384 | 686'998 | |
|
Eiffage 17.10.2025 / 10:23:03 |
111.55 | -1.06% | -1.20 | 111.45 | 111.55 | 27'495 | |
|
ELIA GROUP 17.10.2025 / 10:25:02 |
104.90 | -1.87% | -2.00 | 104.80 | 105.00 | 8'101 | |
|
Elisa-A Rg 17.10.2025 / 10:24:23 |
43.16 | -0.48% | -0.21 | 43.14 | 43.18 | 39'813 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BNP Paribas A 17.10.2025 / 10:25:17 |
75.09 | 31.32% | 24.56% | -0.29% | -5.68% | -4.93% | 13.54% | 76.95% |
|
Centrica Rg 17.10.2025 / 10:23:41 |
1.727 | 30.98% | 24.18% | 2.18% | 3.62% | 6.46% | 35.97% | 142.97% |
|
Metso Rg 17.10.2025 / 10:24:49 |
11.585 | 30.78% | 28.35% | -0.09% | -5.45% | 1.80% | 22.74% | 60.92% |
|
GEA Group I 17.10.2025 / 10:21:30 |
61.65 | 30.16% | 66.09% | -0.48% | 0.82% | 1.94% | 31.28% | 84.29% |
|
Phoenix Grp Rg 17.10.2025 / 10:22:09 |
6.420 | 30.10% | 23.55% | -3.49% | -2.39% | -1.08% | 20.51% | 26.15% |
|
Telenor Rg 17.10.2025 / 10:23:33 |
164.70 | 30.04% | 41.64% | -0.12% | -0.99% | 3.98% | 25.63% | 74.43% |
|
Cofinimmo 17.10.2025 / 10:21:20 |
72.05 | 29.75% | 1.40% | 1.62% | -2.37% | -5.13% | 14.14% | -10.17% |
|
Weir Group Rg 17.10.2025 / 10:25:15 |
28.10 | 29.55% | 49.56% | -1.37% | 6.52% | 5.80% | 30.58% | 97.56% |
|
ASML Hldg Br Rg 17.10.2025 / 10:25:19 |
859.60 | 29.14% | 28.60% | 5.23% | 8.73% | 42.32% | 29.44% | 120.58% |
|
Siemens N 17.10.2025 / 10:25:04 |
238.55 | 29.12% | 43.75% | -1.65% | 4.47% | 4.86% | 28.65% | 134.09% |
|
Halma Rg 17.10.2025 / 10:21:20 |
34.26 | 28.95% | 51.79% | -2.11% | 1.63% | 5.55% | 37.37% | 70.04% |
|
CTT Rg 17.10.2025 / 10:17:52 |
6.830 | 28.76% | 98.85% | -4.07% | -9.54% | -9.95% | 59.21% | 141.39% |
|
Storebrand Rg 17.10.2025 / 10:24:02 |
152.80 | 28.44% | 73.27% | -3.11% | 1.26% | 3.77% | 25.86% | 115.61% |
|
ENGIE 17.10.2025 / 10:24:45 |
19.520 | 28.30% | 23.96% | 3.17% | 8.81% | -0.89% | 22.52% | 65.10% |
|
Kering 17.10.2025 / 10:25:15 |
303.88 | 28.30% | -22.62% | -1.83% | 12.76% | 37.38% | 27.84% | -31.08% |
|
Coca-Cola HBC N 17.10.2025 / 10:23:38 |
35.46 | 28.17% | 51.78% | 5.16% | -2.69% | -10.50% | 25.43% | 74.96% |
|
CTP Br Rg 17.10.2025 / 10:17:55 |
18.740 | 27.69% | 24.18% | -1.58% | 7.27% | 1.96% | 10.89% | 92.11% |
|
Alm. Brand Rg 17.10.2025 / 10:25:02 |
17.620 | 27.60% | 50.38% | -3.29% | -3.98% | -2.27% | 29.85% | 80.12% |
|
Yara Internation Br 17.10.2025 / 10:24:31 |
365.85 | 26.81% | 5.50% | -2.67% | 1.15% | -5.76% | 7.30% | -7.29% |
|
SBM Offshore Br 17.10.2025 / 10:23:57 |
20.82 | 26.69% | 72.90% | -1.89% | -3.16% | -6.22% | 23.20% | 65.70% |
|
BT Group Rg 17.10.2025 / 10:23:03 |
1.800 | 26.69% | 47.89% | -2.81% | -8.93% | -18.85% | 22.73% | 49.04% |
|
Credit Agricole 17.10.2025 / 10:25:14 |
16.438 | 26.44% | 31.61% | -0.53% | -0.54% | 0.58% | 14.89% | 97.71% |
|
Andritz I 17.10.2025 / 10:22:00 |
60.65 | 26.39% | 9.20% | -0.25% | 1.17% | -8.93% | -0.16% | 33.53% |
|
Hiscox Rg 17.10.2025 / 10:20:50 |
13.390 | 26.32% | 29.55% | -4.29% | 1.71% | 2.21% | 16.94% | 57.79% |
|
HSBC Hldg Rg 17.10.2025 / 10:25:15 |
9.696 | 26.30% | 55.71% | -2.36% | -5.68% | 1.17% | 42.32% | 114.80% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DCC Rg 17.10.2025 / 10:24:43 |
46.08 | -1.45% |
46.32 09:00 |
45.98 09:48 |
56.20 31.01.25 |
44.54 23.05.25 |
6'537 |
|
De Longhi N 17.10.2025 / 10:24:58 |
29.21 | -0.31% |
29.32 10:14 |
28.94 09:39 |
34.82 26.02.25 |
23.41 07.04.25 |
64'810 |
|
Demant Br/Rg 17.10.2025 / 10:24:53 |
232.40 | -0.73% |
233.00 09:10 |
231.00 09:00 |
294.20 22.01.25 |
203.3 07.04.25 |
17'996 |
|
DEME Grp 17.10.2025 / 10:21:00 |
128.40 | -1.23% |
129.10 10:08 |
128.00 09:23 |
149.40 07.01.25 |
110 07.04.25 |
798 |
|
Deutsche Bank N 17.10.2025 / 10:25:20 |
28.59 | -6.22% |
29.27 09:02 |
28.35 09:07 |
32.21 15.09.25 |
16.292 02.01.25 |
1'715'632 |
|
Deutsche Boerse N 17.10.2025 / 10:25:04 |
220.90 | -0.32% |
221.05 10:21 |
217.70 09:36 |
294.20 06.05.25 |
217.7 17.10.25 |
38'749 |
|
Deutsche Post N 17.10.2025 / 10:24:50 |
38.80 | -1.07% |
38.90 09:08 |
38.58 09:20 |
44.09 06.03.25 |
31.32 07.04.25 |
46'007 |
|
Deutsche Telekom N 17.10.2025 / 10:25:14 |
29.54 | -0.24% |
29.80 09:02 |
29.38 09:35 |
35.91 03.03.25 |
28.15 22.09.25 |
380'208 |
|
Diageo Rg 17.10.2025 / 10:25:05 |
17.875 | -0.31% |
17.945 09:12 |
17.825 10:17 |
25.68 09.01.25 |
17.365 26.09.25 |
129'885 |
|
DiaSorin N 17.10.2025 / 10:22:33 |
74.86 | -0.23% |
75.18 09:43 |
74.64 09:01 |
107.45 28.01.25 |
73.07 15.10.25 |
9'450 |
|
Diploma Rg 17.10.2025 / 10:23:36 |
52.15 | -1.84% |
52.60 09:01 |
51.95 10:17 |
55.75 15.09.25 |
35.36 07.04.25 |
9'854 |
|
DNB Bk Rg 17.10.2025 / 10:25:17 |
268.80 | -1.57% |
271.60 09:00 |
268.75 10:24 |
284.50 09.07.25 |
226.1 09.01.25 |
201'096 |
|
Do & Co I 17.10.2025 / 10:20:23 |
212.00 | -2.30% |
216.50 09:05 |
210.00 10:05 |
236.50 09.10.25 |
123.2 09.04.25 |
636 |
|
DOF Grp Rg 17.10.2025 / 10:25:16 |
89.05 | -2.68% |
90.35 09:01 |
88.90 10:21 |
103.00 26.08.25 |
71.7 07.04.25 |
183'734 |
|
DSM Firmenich N 17.10.2025 / 10:25:12 |
73.78 | -1.47% |
74.48 09:09 |
73.50 10:14 |
108.35 14.02.25 |
70.94 26.09.25 |
42'430 |
|
DSV Br/Rg 17.10.2025 / 10:25:03 |
1'326.00 | -1.32% |
1'341.50 09:06 |
1'322.50 09:00 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
23'732 |
|
Dt Lufthansa N 17.10.2025 / 10:25:00 |
7.160 | -2.23% |
7.282 09:00 |
7.139 10:05 |
8.386 25.08.25 |
5.524 13.01.25 |
469'550 |
|
E.ON N 17.10.2025 / 10:25:10 |
16.268 | -0.02% |
16.410 09:00 |
16.225 09:23 |
16.545 05.08.25 |
10.44 13.01.25 |
540'990 |
|
easyJet Rg 17.10.2025 / 10:23:33 |
4.812 | -1.74% |
4.850 09:13 |
4.799 10:05 |
5.906 11.06.25 |
4.022 07.04.25 |
55'964 |
|
Ebro Foods 17.10.2025 / 10:22:59 |
17.700 | -0.78% |
17.780 09:00 |
17.700 09:34 |
18.900 26.09.25 |
15.68 14.01.25 |
6'104 |
|
EDP Renovaveis Br 17.10.2025 / 10:25:09 |
13.490 | -1.60% |
13.800 09:00 |
13.440 10:20 |
13.800 17.10.25 |
6.71 07.04.25 |
208'030 |
|
EDP S.A N 17.10.2025 / 10:24:55 |
4.376 | -0.39% |
4.386 09:01 |
4.356 09:24 |
4.396 16.10.25 |
2.877 12.02.25 |
686'998 |
|
Eiffage 17.10.2025 / 10:23:03 |
111.55 | -1.06% |
112.00 09:40 |
110.90 09:03 |
127.90 20.05.25 |
82.16 13.01.25 |
27'495 |
|
ELIA GROUP 17.10.2025 / 10:25:02 |
104.90 | -1.87% |
106.90 09:01 |
104.80 10:14 |
106.90 16.10.25 |
57.17157 23.01.25 |
8'101 |
|
Elisa-A Rg 17.10.2025 / 10:24:23 |
43.16 | -0.48% |
43.62 09:00 |
43.14 10:22 |
48.16 02.07.25 |
41.02 03.02.25 |
39'813 |