×
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
- 16.10.2025 - 17:30:03
- 58.19
- 0.54%
- 0.31
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DCC Rg 16.10.2025 / 17:30:00 |
46.76 | -0.68% | -0.32 | 46.74 | 47.66 | 108'357 | |
|
De Longhi N 16.10.2025 / 17:30:00 |
29.30 | 3.61% | 1.02 | 29.28 | 29.28 | 390'524 | |
|
Demant Br/Rg 16.10.2025 / 16:55:00 |
234.10 | 1.96% | 4.50 | 233.80 | 234.60 | 291'044 | |
|
DEME Grp 16.10.2025 / 17:30:00 |
130.00 | 0.15% | 0.20 | 130.00 | 130.00 | 5'475 | |
|
Deutsche Bank N 16.10.2025 / 17:30:00 |
30.48 | 1.08% | 0.33 | 30.50 | 30.50 | 2'083'375 | |
|
Deutsche Boerse N 16.10.2025 / 17:30:00 |
221.60 | -1.95% | -4.40 | 221.70 | 221.70 | 280'840 | |
|
Deutsche Post N 16.10.2025 / 17:30:00 |
39.22 | 1.42% | 0.55 | 39.15 | 39.15 | 1'137'187 | |
|
Deutsche Telekom N 16.10.2025 / 17:30:00 |
29.61 | 0.56% | 0.17 | 29.64 | 29.64 | 3'575'602 | |
|
Diageo Rg 16.10.2025 / 17:30:00 |
17.930 | 1.19% | 0.21 | 17.930 | 17.950 | 1'291'882 | |
|
DiaSorin N 16.10.2025 / 17:30:00 |
75.03 | 0.98% | 0.73 | 74.94 | 74.94 | 164'593 | |
|
Diploma Rg 16.10.2025 / 17:30:00 |
53.13 | 0.09% | 0.05 | 53.10 | 53.15 | 46'309 | |
|
DNB Bk Rg 16.10.2025 / 16:20:00 |
273.10 | -0.46% | -1.25 | 273.40 | 273.40 | 499'502 | |
|
Do & Co I 16.10.2025 / 17:30:00 |
217.00 | -1.03% | -2.25 | 212.50 | 218.50 | 4'531 | |
|
DOF Grp Rg 16.10.2025 / 16:20:00 |
91.50 | -1.93% | -1.80 | 91.50 | 91.75 | 313'876 | |
|
DSM Firmenich N 16.10.2025 / 17:30:00 |
74.88 | 2.93% | 2.13 | 74.96 | 74.96 | 543'737 | |
|
DSV Br/Rg 16.10.2025 / 16:55:00 |
1'343.75 | 3.66% | 47.50 | 1'344.00 | 1'344.00 | 226'653 | |
|
Dt Lufthansa N 16.10.2025 / 17:30:00 |
7.323 | 0.76% | 0.06 | 7.362 | 7.362 | 1'248'556 | |
|
E.ON N 16.10.2025 / 17:30:00 |
16.270 | -0.18% | -0.03 | 16.260 | 16.280 | 1'617'989 | |
|
easyJet Rg 16.10.2025 / 17:30:00 |
4.897 | 1.58% | 0.08 | 4.893 | 4.899 | 784'434 | |
|
Ebro Foods 16.10.2025 / 17:30:00 |
17.840 | 0.90% | 0.16 | 17.760 | 17.840 | 14'030 | |
|
EDP Renovaveis Br 16.10.2025 / 17:30:00 |
13.710 | 3.55% | 0.47 | 13.820 | 13.820 | 1'336'117 | |
|
EDP S.A N 16.10.2025 / 17:30:00 |
4.393 | 1.63% | 0.07 | 4.400 | 4.400 | 3'784'752 | |
|
Eiffage 16.10.2025 / 17:30:00 |
112.75 | 0.47% | 0.53 | 112.60 | 112.80 | 93'411 | |
|
ELIA GROUP 16.10.2025 / 17:30:00 |
106.90 | 2.30% | 2.40 | 106.90 | 106.90 | 103'581 | |
|
Elisa-A Rg 16.10.2025 / 17:25:00 |
43.37 | -3.45% | -1.55 | 43.40 | 43.40 | 124'224 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Storebrand Rg 16.10.2025 / 16:20:00 |
155.80 | 30.17% | 75.60% | -0.29% | 0.81% | 4.99% | 26.62% | 118.52% |
|
MERLIN Prop. Br 16.10.2025 / 17:30:00 |
13.590 | 30.00% | 31.81% | 1.53% | 6.38% | 14.88% | 23.66% | 69.33% |
|
CTT Rg 16.10.2025 / 17:30:00 |
6.940 | 29.87% | 100.57% | -1.98% | -7.47% | -8.20% | 60.83% | 143.48% |
|
BNP Paribas A 16.10.2025 / 17:30:00 |
77.97 | 29.63% | 22.96% | 3.24% | -0.54% | -1.08% | 18.69% | 74.67% |
|
ASML Hldg Br Rg 16.10.2025 / 17:30:00 |
876.70 | 28.99% | 28.46% | 3.19% | 10.40% | 42.25% | 38.50% | 120.33% |
|
Metso Rg 16.10.2025 / 17:25:00 |
11.770 | 28.94% | 26.55% | 0.00% | -4.15% | 5.51% | 28.69% | 58.67% |
|
Weir Group Rg 16.10.2025 / 17:30:00 |
28.32 | 28.91% | 48.82% | -0.98% | 7.68% | 6.55% | 31.84% | 96.58% |
|
CTP Br Rg 16.10.2025 / 17:30:00 |
19.000 | 28.76% | 25.23% | -0.31% | 7.71% | 3.15% | 12.43% | 93.73% |
|
Halma Rg 16.10.2025 / 17:30:00 |
34.79 | 28.61% | 51.40% | -2.66% | 2.81% | 7.08% | 39.36% | 69.60% |
|
GEA Group I 16.10.2025 / 17:30:00 |
62.40 | 28.60% | 64.09% | -0.32% | 0.65% | 2.30% | 31.37% | 82.07% |
|
Alm. Brand Rg 16.10.2025 / 16:55:00 |
17.940 | 28.59% | 51.55% | -1.37% | -1.64% | -0.99% | 31.91% | 81.53% |
|
Ferrovial Rg 16.10.2025 / 17:30:00 |
53.84 | 28.43% | 58.40% | 3.78% | 9.69% | 17.57% | 39.01% | 123.74% |
|
Cofinimmo 16.10.2025 / 17:30:00 |
72.40 | 28.18% | 0.18% | 3.35% | -2.59% | -4.61% | 12.68% | -11.26% |
|
Centrica Rg 16.10.2025 / 17:30:00 |
1.746 | 28.13% | 21.48% | 2.46% | 4.55% | 8.79% | 38.32% | 137.68% |
|
BT Group Rg 16.10.2025 / 17:30:00 |
1.827 | 27.80% | 49.19% | -1.38% | -9.17% | -17.03% | 23.85% | 50.35% |
|
Siemens N 16.10.2025 / 17:30:00 |
243.83 | 27.65% | 42.11% | -1.23% | 6.87% | 7.16% | 32.44% | 131.42% |
|
Hiscox Rg 16.10.2025 / 17:30:00 |
13.680 | 27.61% | 30.87% | -2.63% | 4.75% | 5.72% | 19.37% | 59.40% |
|
Fortum Rg 16.10.2025 / 17:25:00 |
17.803 | 26.96% | 31.72% | 9.62% | 15.85% | 6.68% | 22.02% | 25.38% |
|
Yara Internation Br 16.10.2025 / 16:20:00 |
381.05 | 26.94% | 5.61% | 0.04% | 5.80% | -2.67% | 9.84% | -7.19% |
|
HSBC Hldg Rg 16.10.2025 / 17:30:00 |
9.880 | 26.57% | 56.03% | -2.28% | -3.24% | 2.75% | 45.59% | 115.24% |
|
Swiss Life N 16.10.2025 / 17:20:00 |
871.40 | 26.24% | 51.20% | 0.14% | 5.96% | 5.06% | 20.39% | 97.98% |
|
Admiral Group Rg 16.10.2025 / 17:30:00 |
32.36 | 26.18% | 23.55% | -2.97% | -2.50% | -2.53% | 17.67% | 72.91% |
|
ASR Rg 16.10.2025 / 17:30:00 |
57.33 | 26.14% | 35.19% | -1.16% | -0.23% | -1.71% | 27.43% | 40.32% |
|
Andritz I 16.10.2025 / 17:30:00 |
61.43 | 26.13% | 8.98% | 0.61% | 2.03% | -8.08% | 0.45% | 33.26% |
|
Credit Agricole 16.10.2025 / 17:30:00 |
16.915 | 26.07% | 31.22% | 1.79% | 3.57% | 3.16% | 18.66% | 97.12% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DCC Rg 16.10.2025 / 17:30:00 |
46.76 | -0.68% |
47.10 09:00 |
46.44 10:30 |
56.20 31.01.25 |
44.54 23.05.25 |
108'357 |
|
De Longhi N 16.10.2025 / 17:30:00 |
29.30 | 3.61% |
29.30 17:28 |
28.00 09:29 |
34.82 26.02.25 |
23.41 07.04.25 |
390'524 |
|
Demant Br/Rg 16.10.2025 / 16:55:00 |
234.10 | 1.96% |
237.40 15:15 |
232.00 12:36 |
294.20 22.01.25 |
203.3 07.04.25 |
291'044 |
|
DEME Grp 16.10.2025 / 17:30:00 |
130.00 | 0.15% |
130.40 17:20 |
128.20 10:31 |
149.40 07.01.25 |
110 07.04.25 |
5'475 |
|
Deutsche Bank N 16.10.2025 / 17:30:00 |
30.48 | 1.08% |
30.49 17:14 |
29.96 09:40 |
32.21 15.09.25 |
16.292 02.01.25 |
2'083'375 |
|
Deutsche Boerse N 16.10.2025 / 17:30:00 |
221.60 | -1.95% |
225.80 09:00 |
221.20 16:59 |
294.20 06.05.25 |
218.45 06.01.25 |
280'840 |
|
Deutsche Post N 16.10.2025 / 17:30:00 |
39.22 | 1.42% |
39.25 17:24 |
38.55 09:39 |
44.09 06.03.25 |
31.32 07.04.25 |
1'137'187 |
|
Deutsche Telekom N 16.10.2025 / 17:30:00 |
29.61 | 0.56% |
29.70 09:01 |
29.37 09:10 |
35.91 03.03.25 |
28.15 22.09.25 |
3'575'602 |
|
Diageo Rg 16.10.2025 / 17:30:00 |
17.930 | 1.19% |
17.948 12:57 |
17.498 09:09 |
25.68 09.01.25 |
17.365 26.09.25 |
1'291'882 |
|
DiaSorin N 16.10.2025 / 17:30:00 |
75.03 | 0.98% |
75.08 17:22 |
74.16 13:22 |
107.45 28.01.25 |
73.07 15.10.25 |
164'593 |
|
Diploma Rg 16.10.2025 / 17:30:00 |
53.13 | 0.09% |
53.15 17:24 |
52.38 12:46 |
55.75 15.09.25 |
35.36 07.04.25 |
46'309 |
|
DNB Bk Rg 16.10.2025 / 16:20:00 |
273.10 | -0.46% |
276.00 09:04 |
272.60 16:14 |
284.50 09.07.25 |
226.1 09.01.25 |
499'502 |
|
Do & Co I 16.10.2025 / 17:30:00 |
217.00 | -1.03% |
220.00 11:18 |
216.50 16:14 |
236.50 09.10.25 |
123.2 09.04.25 |
4'531 |
|
DOF Grp Rg 16.10.2025 / 16:20:00 |
91.50 | -1.93% |
93.73 09:01 |
91.50 16:19 |
103.00 26.08.25 |
71.7 07.04.25 |
313'876 |
|
DSM Firmenich N 16.10.2025 / 17:30:00 |
74.88 | 2.93% |
74.96 17:22 |
72.63 09:00 |
108.35 14.02.25 |
70.94 26.09.25 |
543'737 |
|
DSV Br/Rg 16.10.2025 / 16:55:00 |
1'343.75 | 3.66% |
1'350.50 12:17 |
1'298.00 09:00 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
226'653 |
|
Dt Lufthansa N 16.10.2025 / 17:30:00 |
7.323 | 0.76% |
7.330 17:25 |
7.192 09:55 |
8.386 25.08.25 |
5.524 13.01.25 |
1'248'556 |
|
E.ON N 16.10.2025 / 17:30:00 |
16.270 | -0.18% |
16.325 09:00 |
16.120 13:40 |
16.545 05.08.25 |
10.44 13.01.25 |
1'617'989 |
|
easyJet Rg 16.10.2025 / 17:30:00 |
4.897 | 1.58% |
4.907 17:26 |
4.786 09:56 |
5.906 11.06.25 |
4.022 07.04.25 |
784'434 |
|
Ebro Foods 16.10.2025 / 17:30:00 |
17.840 | 0.90% |
17.840 17:26 |
17.630 10:08 |
18.900 26.09.25 |
15.68 14.01.25 |
14'030 |
|
EDP Renovaveis Br 16.10.2025 / 17:30:00 |
13.710 | 3.55% |
13.765 16:34 |
13.320 09:00 |
13.765 16.10.25 |
6.71 07.04.25 |
1'336'117 |
|
EDP S.A N 16.10.2025 / 17:30:00 |
4.393 | 1.63% |
4.396 17:11 |
4.314 09:00 |
4.396 16.10.25 |
2.877 12.02.25 |
3'784'752 |
|
Eiffage 16.10.2025 / 17:30:00 |
112.75 | 0.47% |
112.80 17:19 |
110.60 09:31 |
127.90 20.05.25 |
82.16 13.01.25 |
93'411 |
|
ELIA GROUP 16.10.2025 / 17:30:00 |
106.90 | 2.30% |
106.90 17:29 |
103.60 09:00 |
106.90 16.10.25 |
57.17157 23.01.25 |
103'581 |
|
Elisa-A Rg 16.10.2025 / 17:25:00 |
43.37 | -3.45% |
43.62 09:02 |
43.22 13:41 |
48.16 02.07.25 |
41.02 03.02.25 |
124'224 |