×
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
- 15.12.2025 - 17:30:02
- 59.43
- 0.78%
- 0.46
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
De Longhi N 15.12.2025 / 17:30:00 |
37.29 | 0.57% | 0.21 | 36.72 | 36.72 | 109'500 | |
|
Demant Br/Rg 15.12.2025 / 16:55:00 |
213.30 | -2.34% | -5.10 | 213.20 | 212.20 | 160'871 | |
|
DEME Grp 15.12.2025 / 17:30:00 |
141.80 | 0.42% | 0.60 | 140.60 | 142.20 | 1'384 | |
|
Deutsche Bank N 15.12.2025 / 17:30:00 |
32.09 | 1.55% | 0.49 | 32.10 | 32.10 | 1'804'063 | |
|
Deutsche Boerse N 15.12.2025 / 17:30:00 |
216.20 | 0.72% | 1.55 | 216.40 | 216.40 | 122'967 | |
|
Deutsche Post N 15.12.2025 / 17:30:00 |
47.11 | 0.24% | 0.12 | 47.10 | 47.10 | 721'423 | |
|
Deutsche Telekom N 15.12.2025 / 17:30:00 |
26.61 | -0.75% | -0.20 | 26.56 | 26.56 | 2'419'611 | |
|
Diageo Rg 15.12.2025 / 17:29:50 |
16.620 | 0.00% | 0.00 | 16.610 | 16.630 | 891'446 | |
|
DiaSorin N 15.12.2025 / 17:30:00 |
62.88 | -1.26% | -0.80 | 62.62 | 62.62 | 215'159 | |
|
Diploma Rg 15.12.2025 / 17:30:00 |
54.03 | 1.12% | 0.60 | 54.00 | 54.05 | 61'850 | |
|
DNB Bk Rg 15.12.2025 / 16:20:00 |
276.95 | 1.56% | 4.25 | 276.80 | 276.80 | 930'243 | |
|
Do & Co I 15.12.2025 / 17:30:00 |
195.60 | 3.27% | 6.20 | 196.00 | 196.00 | 5'816 | |
|
DOF Grp Rg 15.12.2025 / 16:20:00 |
94.50 | 0.32% | 0.30 | 94.45 | 94.45 | 164'758 | |
|
DSM Firmenich N 15.12.2025 / 17:30:00 |
67.47 | -1.33% | -0.91 | 67.48 | 67.48 | 363'344 | |
|
DSV Br/Rg 15.12.2025 / 16:55:00 |
1'577.50 | -3.07% | -50.00 | 1'570.00 | 1'570.00 | 673'700 | |
|
Dt Lufthansa N 15.12.2025 / 17:30:00 |
8.516 | 0.80% | 0.07 | 8.512 | 8.512 | 1'294'276 | |
|
E.ON N 15.12.2025 / 17:30:00 |
15.380 | 0.62% | 0.10 | 15.355 | 15.355 | 2'556'132 | |
|
easyJet Rg 15.12.2025 / 17:30:00 |
4.960 | 1.59% | 0.08 | 4.959 | 4.963 | 567'428 | |
|
Ebro Foods 15.12.2025 / 17:30:00 |
18.240 | 0.11% | 0.02 | 18.180 | 18.260 | 8'291 | |
|
EDP Renovaveis Br 15.12.2025 / 17:30:00 |
11.870 | 0.85% | 0.10 | 11.840 | 11.840 | 299'734 | |
|
EDP S.A N 15.12.2025 / 17:30:00 |
3.794 | 0.90% | 0.03 | 3.788 | 3.788 | 3'484'436 | |
|
Eiffage 15.12.2025 / 17:30:00 |
122.15 | 0.66% | 0.80 | 121.95 | 121.95 | 72'745 | |
|
ELIA GROUP 15.12.2025 / 17:30:00 |
104.90 | 2.74% | 2.80 | 104.70 | 104.70 | 29'448 | |
|
Elisa-A Rg 15.12.2025 / 17:25:00 |
37.48 | 0.46% | 0.17 | 37.52 | 37.52 | 126'448 | |
|
Enagas Br 15.12.2025 / 17:30:00 |
13.510 | 0.60% | 0.08 | 13.500 | 13.515 | 370'498 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Iberdrola 15.12.2025 / 17:30:00 |
18.125 | 34.08% | 50.38% | 0.95% | -0.08% | 16.30% | 37.31% | 62.36% |
|
Prysmian N 15.12.2025 / 17:30:00 |
84.40 | 33.90% | 99.42% | -1.51% | 0.62% | 2.55% | 35.00% | 134.28% |
|
Intl. Cons. Air Rg 15.12.2025 / 17:30:00 |
4.158 | 33.50% | 159.95% | 6.49% | 9.31% | 9.74% | 40.33% | 204.96% |
|
Fortum Rg 15.12.2025 / 17:25:00 |
18.343 | 33.14% | 38.13% | 3.34% | -3.89% | 20.26% | 39.27% | 17.37% |
|
Cofinimmo 15.12.2025 / 17:30:00 |
74.50 | 33.06% | 3.99% | -1.00% | -5.10% | 0.88% | 39.25% | -11.08% |
|
Phoenix Grp Rg 15.12.2025 / 17:30:00 |
6.955 | 33.05% | 26.36% | 1.68% | 4.19% | 6.30% | 35.51% | 12.77% |
|
Ibersol Rg 15.12.2025 / 17:30:00 |
9.920 | 32.98% | 52.29% | -1.78% | -5.97% | -2.27% | 33.16% | 73.22% |
|
IMI Rg 15.12.2025 / 17:30:00 |
24.88 | 32.93% | 44.11% | 1.18% | 2.05% | 8.17% | 33.91% | 84.39% |
|
BNP Paribas A 15.12.2025 / 17:30:00 |
79.37 | 32.21% | 25.41% | 3.83% | 16.06% | 0.75% | 34.93% | 49.00% |
|
Knorr-Bremse I 15.12.2025 / 17:30:00 |
92.90 | 32.08% | 56.88% | 1.14% | 10.99% | 14.69% | 32.76% | 80.50% |
|
LEGRAND 15.12.2025 / 17:30:00 |
126.15 | 31.71% | 31.43% | -3.13% | -3.07% | -10.94% | 33.21% | 57.87% |
|
Yara Internation Br 15.12.2025 / 16:20:00 |
396.45 | 31.43% | 9.34% | 0.83% | 6.89% | 9.82% | 23.79% | -8.10% |
|
Nordic Semicondu Rg 15.12.2025 / 16:20:00 |
129.15 | 30.98% | 4.53% | -4.40% | -4.69% | -19.38% | 27.18% | -24.79% |
|
SSE Rg 15.12.2025 / 17:30:00 |
21.36 | 30.74% | 13.63% | -0.79% | -5.97% | 25.80% | 30.52% | 24.39% |
|
Weir Group Rg 15.12.2025 / 17:30:00 |
28.62 | 30.70% | 50.88% | -0.17% | 2.25% | 7.76% | 27.60% | 71.33% |
|
Burberry Group Rg 15.12.2025 / 17:30:00 |
13.125 | 30.14% | -10.91% | 8.43% | 12.71% | 17.63% | 37.61% | -40.42% |
|
Snam N 15.12.2025 / 17:30:00 |
5.569 | 29.72% | 19.36% | -1.40% | -2.57% | 10.67% | 28.73% | 13.43% |
|
Andritz I 15.12.2025 / 17:30:00 |
62.78 | 28.81% | 11.29% | -3.16% | -0.28% | 4.19% | 27.80% | 15.93% |
|
Allianz N 15.12.2025 / 17:30:00 |
384.10 | 28.71% | 57.21% | 3.85% | 6.16% | 10.44% | 28.42% | 87.58% |
|
AstraZeneca Rg 15.12.2025 / 17:30:00 |
136.28 | 28.62% | 27.04% | 0.58% | -0.10% | 18.36% | 29.40% | 18.74% |
|
Halma Rg 15.12.2025 / 17:30:00 |
35.23 | 28.43% | 51.18% | -3.32% | 5.16% | 4.54% | 27.46% | 61.24% |
|
Credit Agricole 15.12.2025 / 17:30:00 |
17.160 | 28.16% | 33.40% | 1.72% | 5.60% | 3.23% | 30.25% | 78.66% |
|
ASR Rg 15.12.2025 / 17:30:00 |
59.58 | 28.13% | 37.32% | 2.58% | 2.65% | 3.91% | 33.11% | 37.13% |
|
Alm. Brand Rg 15.12.2025 / 16:55:00 |
18.320 | 28.09% | 50.96% | 3.39% | 0.44% | 0.33% | 26.69% | 57.02% |
|
Spbk 1 sor norg Rg 15.12.2025 / 16:20:00 |
191.80 | 27.41% | 45.11% | 3.96% | 10.23% | 8.48% | 29.25% | 63.65% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
De Longhi N 15.12.2025 / 17:30:00 |
37.29 | 0.57% |
37.72 09:16 |
36.98 16:04 |
38.14 12.12.25 |
23.41 07.04.25 |
109'500 |
|
Demant Br/Rg 15.12.2025 / 16:55:00 |
213.30 | -2.34% |
216.00 09:19 |
213.20 09:55 |
294.20 22.01.25 |
203.3 07.04.25 |
160'871 |
|
DEME Grp 15.12.2025 / 17:30:00 |
141.80 | 0.42% |
141.80 17:22 |
140.40 14:33 |
149.40 07.01.25 |
110 07.04.25 |
1'384 |
|
Deutsche Bank N 15.12.2025 / 17:30:00 |
32.09 | 1.55% |
32.13 15:54 |
31.77 10:51 |
33.58 13.11.25 |
16.292 02.01.25 |
1'804'063 |
|
Deutsche Boerse N 15.12.2025 / 17:30:00 |
216.20 | 0.72% |
216.30 17:16 |
213.70 15:36 |
294.20 06.05.25 |
202 18.11.25 |
122'967 |
|
Deutsche Post N 15.12.2025 / 17:30:00 |
47.11 | 0.24% |
47.45 09:00 |
46.89 11:11 |
47.45 15.12.25 |
31.32 07.04.25 |
721'423 |
|
Deutsche Telekom N 15.12.2025 / 17:30:00 |
26.61 | -0.75% |
26.94 09:00 |
26.53 16:26 |
35.91 03.03.25 |
25.995 04.11.25 |
2'419'611 |
|
Diageo Rg 15.12.2025 / 17:29:50 |
16.620 | 0.00% |
16.830 11:16 |
16.550 16:40 |
25.68 09.01.25 |
15.8725 10.12.25 |
891'446 |
|
DiaSorin N 15.12.2025 / 17:30:00 |
62.88 | -1.26% |
63.34 09:44 |
62.06 09:00 |
107.45 28.01.25 |
58.16 19.11.25 |
215'159 |
|
Diploma Rg 15.12.2025 / 17:30:00 |
54.03 | 1.12% |
54.35 12:09 |
53.38 09:00 |
57.00 27.10.25 |
35.36 07.04.25 |
61'850 |
|
DNB Bk Rg 15.12.2025 / 16:20:00 |
276.95 | 1.56% |
277.20 16:06 |
272.40 09:01 |
284.50 09.07.25 |
226.1 09.01.25 |
930'243 |
|
Do & Co I 15.12.2025 / 17:30:00 |
195.60 | 3.27% |
195.80 17:27 |
189.00 09:27 |
236.50 09.10.25 |
123.2 09.04.25 |
5'816 |
|
DOF Grp Rg 15.12.2025 / 16:20:00 |
94.50 | 0.32% |
94.85 09:35 |
94.05 09:12 |
103.00 26.08.25 |
71.7 07.04.25 |
164'758 |
|
DSM Firmenich N 15.12.2025 / 17:30:00 |
67.47 | -1.33% |
68.30 09:00 |
67.34 17:11 |
108.35 14.02.25 |
65.6 11.12.25 |
363'344 |
|
DSV Br/Rg 15.12.2025 / 16:55:00 |
1'577.50 | -3.07% |
1'638.50 13:34 |
1'571.00 16:02 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
673'700 |
|
Dt Lufthansa N 15.12.2025 / 17:30:00 |
8.516 | 0.80% |
8.547 15:20 |
8.440 09:10 |
8.629 12.12.25 |
5.524 13.01.25 |
1'294'276 |
|
E.ON N 15.12.2025 / 17:30:00 |
15.380 | 0.62% |
15.410 16:50 |
15.100 11:39 |
16.545 05.08.25 |
10.44 13.01.25 |
2'556'132 |
|
easyJet Rg 15.12.2025 / 17:30:00 |
4.960 | 1.59% |
4.996 15:12 |
4.887 09:10 |
5.906 11.06.25 |
4.022 07.04.25 |
567'428 |
|
Ebro Foods 15.12.2025 / 17:30:00 |
18.240 | 0.11% |
18.380 09:52 |
18.220 15:06 |
18.900 26.09.25 |
15.68 14.01.25 |
8'291 |
|
EDP Renovaveis Br 15.12.2025 / 17:30:00 |
11.870 | 0.85% |
11.880 17:29 |
11.695 09:21 |
13.800 17.10.25 |
6.71 07.04.25 |
299'734 |
|
EDP S.A N 15.12.2025 / 17:30:00 |
3.794 | 0.90% |
3.797 17:27 |
3.742 10:15 |
4.490 21.10.25 |
2.877 12.02.25 |
3'484'436 |
|
Eiffage 15.12.2025 / 17:30:00 |
122.15 | 0.66% |
122.25 16:35 |
121.20 13:27 |
127.90 20.05.25 |
82.16 13.01.25 |
72'745 |
|
ELIA GROUP 15.12.2025 / 17:30:00 |
104.90 | 2.74% |
104.90 17:29 |
102.00 09:00 |
109.20 22.10.25 |
57.17157 23.01.25 |
29'448 |
|
Elisa-A Rg 15.12.2025 / 17:25:00 |
37.48 | 0.46% |
37.62 14:00 |
37.24 09:03 |
48.16 02.07.25 |
36.93 04.12.25 |
126'448 |
|
Enagas Br 15.12.2025 / 17:30:00 |
13.510 | 0.60% |
13.570 09:00 |
13.465 09:03 |
14.480 24.06.25 |
11.61 13.01.25 |
370'498 |