×
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
- 17.04.2025 - 17:45:05
- 51.43
- -0.08%
- -0.04
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 16.04.2025 / 16:55:00 |
224.20 | 0.00% | 0.00 | 0 | |||
|
DEME Grp 17.04.2025 / 17:30:00 |
133.90 | -4.97% | -7.00 | 133.80 | 134.00 | 0 | |
|
Deutsche Bank N 17.04.2025 / 17:30:00 |
20.71 | -0.37% | -0.08 | 20.68 | 20.68 | 0 | |
|
Deutsche Boerse N 17.04.2025 / 17:30:00 |
271.25 | 0.63% | 1.70 | 271.40 | 271.40 | 0 | |
|
Deutsche Post N 17.04.2025 / 17:30:00 |
35.91 | -0.43% | -0.16 | 35.78 | 35.78 | 0 | |
|
Deutsche Telekom N 17.04.2025 / 17:30:00 |
31.77 | -0.66% | -0.21 | 31.75 | 31.75 | 0 | |
|
Diageo Rg 17.04.2025 / 17:30:00 |
20.72 | -0.24% | -0.05 | 20.72 | 20.73 | 0 | |
|
DiaSorin N 17.04.2025 / 17:30:00 |
97.98 | -0.08% | -0.08 | 97.92 | 97.92 | 0 | |
|
Diploma Rg 17.04.2025 / 17:30:00 |
38.70 | 0.99% | 0.38 | 38.66 | 38.72 | 0 | |
|
Direct Line Ins Rg 17.04.2025 / 17:30:00 |
2.746 | 0.07% | 0.00 | 2.744 | 2.798 | 0 | |
|
DNB Bk Rg 16.04.2025 / 13:00:00 |
259.70 | 0.00% | 0.00 | 0 | |||
|
Do & Co I 17.04.2025 / 17:30:00 |
132.80 | -0.60% | -0.80 | 130.00 | 133.00 | 0 | |
|
DSM Firmenich N 17.04.2025 / 17:30:00 |
90.14 | 0.06% | 0.05 | 90.12 | 90.14 | 0 | |
|
DSV Br/Rg 16.04.2025 / 16:55:00 |
1'227.50 | 0.00% | 0.00 | 0 | |||
|
Dt Lufthansa N 17.04.2025 / 17:30:00 |
6.146 | -0.55% | -0.03 | 6.140 | 6.150 | 0 | |
|
E.ON N 17.04.2025 / 17:30:00 |
15.250 | 0.51% | 0.08 | 15.265 | 15.265 | 0 | |
|
easyJet Rg 17.04.2025 / 17:30:00 |
4.685 | -1.46% | -0.07 | 4.682 | 4.687 | 0 | |
|
Ebro Foods 17.04.2025 / 17:30:00 |
16.900 | -0.18% | -0.03 | 16.900 | 16.980 | 0 | |
|
EDP Renovaveis Br 17.04.2025 / 17:30:00 |
7.640 | -0.20% | -0.02 | 7.635 | 7.705 | 0 | |
|
EDP S.A N 17.04.2025 / 17:30:00 |
3.270 | 1.08% | 0.04 | 3.265 | 3.265 | 0 | |
|
ELIA GROUP 17.04.2025 / 17:30:00 |
89.43 | 1.73% | 1.53 | 89.40 | 89.40 | 0 | |
|
Elisa-A Rg 17.04.2025 / 17:25:00 |
45.08 | -0.75% | -0.34 | 44.98 | 44.98 | 0 | |
|
Enagas Br 17.04.2025 / 17:30:00 |
13.375 | 0.45% | 0.06 | 13.325 | 13.395 | 0 | |
|
Endeavour Mng Rg 17.04.2025 / 17:30:00 |
21.44 | -1.47% | -0.32 | 21.44 | 21.50 | 0 | |
|
Endesa Br 17.04.2025 / 17:30:00 |
25.43 | -0.14% | -0.04 | 25.43 | 25.45 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Brit Amer Tobacc Rg 17.04.2025 / 17:30:00 |
31.55 | 10.54% | 38.49% | 2.44% | -0.09% | 5.38% | 37.35% | -2.47% |
|
Kone-B Rg 17.04.2025 / 17:25:00 |
51.90 | 10.30% | 14.73% | 6.67% | -3.30% | 8.53% | 20.06% | 11.20% |
|
Dalata Hotel Rg 17.04.2025 / 17:28:00 |
5.135 | 10.28% | 11.23% | 4.90% | -7.31% | 7.88% | 22.99% | 26.85% |
|
Irish Resident Rg 17.04.2025 / 17:28:00 |
1.012 | 10.22% | -9.31% | 6.53% | 7.55% | 14.09% | 1.45% | -32.50% |
|
BAWAG Group I 17.04.2025 / 17:30:00 |
88.30 | 10.19% | 84.07% | 4.28% | -13.43% | -1.34% | 57.82% | 95.01% |
|
BPER Banca N 17.04.2025 / 17:30:00 |
6.643 | 10.16% | 123.15% | 5.88% | -12.13% | 0.35% | 50.41% | 333.01% |
|
Viscofan Br 17.04.2025 / 17:30:00 |
67.25 | 10.10% | 24.86% | 3.30% | 7.95% | 13.60% | 14.18% | 24.51% |
|
Outokumpu N 17.04.2025 / 17:25:00 |
3.192 | 9.86% | -28.91% | 6.47% | -15.87% | 7.91% | -16.55% | -33.15% |
|
Ambu-B Br/Rg 16.04.2025 / 16:55:00 |
114.30 | 9.85% | 8.75% | 2.14% | -6.88% | -16.75% | 3.39% | 0.00% |
|
Spbk 1 sor norg Rg 16.04.2025 / 13:00:00 |
160.60 | 9.77% | 25.03% | 6.64% | -4.86% | 3.35% | 18.79% | 0.00% |
|
Severn Trent Rg 17.04.2025 / 17:30:00 |
27.35 | 9.64% | 6.75% | 6.67% | 10.64% | 10.15% | 12.83% | -10.36% |
|
Lifco Rg-B 17.04.2025 / 12:55:00 |
348.60 | 9.51% | 41.44% | 3.32% | -6.99% | -0.06% | 27.23% | 0.00% |
|
Kon Ah Del Br Rg 17.04.2025 / 17:30:00 |
34.53 | 9.30% | 32.31% | 3.29% | 1.02% | 1.51% | 27.50% | 21.20% |
|
ING Group Rg 17.04.2025 / 17:30:00 |
16.464 | 9.11% | 22.39% | 5.11% | -10.53% | 2.48% | 8.54% | 75.21% |
|
Andritz I 17.04.2025 / 17:30:00 |
52.95 | 8.95% | -5.87% | 4.03% | -9.72% | 0.28% | -7.51% | 37.18% |
|
Games Workshop G Rg 17.04.2025 / 17:30:00 |
145.60 | 8.92% | 47.06% | 6.05% | 0.07% | 2.14% | 50.84% | 90.43% |
|
Origin Enterpris Rg 17.04.2025 / 17:28:00 |
3.035 | 8.88% | -13.02% | 1.25% | -2.33% | 14.10% | -6.18% | -30.76% |
|
Elisa-A Rg 17.04.2025 / 17:25:00 |
45.08 | 8.82% | 8.48% | 2.97% | -1.62% | 6.17% | 10.11% | -19.47% |
|
Aena Br 17.04.2025 / 17:30:00 |
218.50 | 8.63% | 31.31% | 5.15% | -0.27% | 7.11% | 25.29% | 42.83% |
|
Geberit N 17.04.2025 / 17:20:00 |
550.40 | 8.44% | 3.68% | 3.19% | -4.01% | 10.48% | 10.19% | -1.20% |
|
Bayer N 17.04.2025 / 17:30:00 |
21.03 | 8.25% | -37.88% | 5.54% | -12.19% | -0.36% | -19.86% | -68.95% |
|
Telefonica Br 17.04.2025 / 17:30:00 |
4.329 | 8.21% | 20.55% | 8.96% | 0.01% | 13.80% | 9.35% | -13.32% |
|
Nordea Bk Rg 17.04.2025 / 17:25:00 |
11.340 | 8.20% | 1.10% | 7.74% | -11.82% | -2.11% | 5.64% | 19.22% |
|
RELX Rg 17.04.2025 / 17:30:00 |
39.40 | 8.20% | 26.05% | 5.55% | 2.24% | -1.10% | 18.28% | 60.52% |
|
Nordic Semicondu Rg 16.04.2025 / 13:00:00 |
108.40 | 7.97% | -13.83% | 2.75% | -19.85% | -9.44% | 18.86% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 16.04.2025 / 16:55:00 |
224.20 | 0.00% |
294.20 22.01.25 |
203.3 07.04.25 |
118'312 | ||
|
DEME Grp 17.04.2025 / 17:30:00 |
133.90 | -4.97% |
140.00 09:01 |
133.20 16:48 |
149.40 07.01.25 |
110 07.04.25 |
5'449 |
|
Deutsche Bank N 17.04.2025 / 17:30:00 |
20.71 | -0.37% |
21.02 09:03 |
20.53 15:40 |
23.54 26.03.25 |
16.292 02.01.25 |
2'360'038 |
|
Deutsche Boerse N 17.04.2025 / 17:30:00 |
271.25 | 0.63% |
271.80 16:26 |
268.30 09:13 |
284.90 04.04.25 |
218.45 06.01.25 |
165'915 |
|
Deutsche Post N 17.04.2025 / 17:30:00 |
35.91 | -0.43% |
36.14 09:00 |
35.54 11:10 |
44.09 06.03.25 |
31.32 07.04.25 |
984'794 |
|
Deutsche Telekom N 17.04.2025 / 17:30:00 |
31.77 | -0.66% |
32.11 09:00 |
31.56 10:05 |
35.91 03.03.25 |
28.66 07.01.25 |
3'611'766 |
|
Diageo Rg 17.04.2025 / 17:30:00 |
20.72 | -0.24% |
20.75 09:35 |
20.50 09:00 |
25.68 09.01.25 |
19.09 07.04.25 |
597'077 |
|
DiaSorin N 17.04.2025 / 17:30:00 |
97.98 | -0.08% |
98.43 09:30 |
97.21 11:27 |
107.45 28.01.25 |
89.02 07.04.25 |
79'226 |
|
Diploma Rg 17.04.2025 / 17:30:00 |
38.70 | 0.99% |
38.77 17:18 |
37.76 10:13 |
48.10 18.02.25 |
35.36 07.04.25 |
84'790 |
|
Direct Line Ins Rg 17.04.2025 / 17:30:00 |
2.746 | 0.07% |
2.754 09:00 |
2.722 12:14 |
2.868 20.03.25 |
2.494 07.04.25 |
500'297 |
|
DNB Bk Rg 16.04.2025 / 13:00:00 |
259.70 | 0.00% |
279.85 26.03.25 |
226.1 09.01.25 |
468'640 | ||
|
Do & Co I 17.04.2025 / 17:30:00 |
132.80 | -0.60% |
133.60 16:12 |
129.50 13:31 |
222.00 20.02.25 |
123.2 09.04.25 |
17'481 |
|
DSM Firmenich N 17.04.2025 / 17:30:00 |
90.14 | 0.06% |
90.54 16:12 |
89.44 12:21 |
108.35 14.02.25 |
82.58 09.04.25 |
152'482 |
|
DSV Br/Rg 16.04.2025 / 16:55:00 |
1'227.50 | 0.00% |
1'548.50 03.01.25 |
1053.75 09.04.25 |
231'578 | ||
|
Dt Lufthansa N 17.04.2025 / 17:30:00 |
6.146 | -0.55% |
6.218 09:02 |
6.084 13:34 |
8.160 06.03.25 |
5.524 13.01.25 |
829'983 |
|
E.ON N 17.04.2025 / 17:30:00 |
15.250 | 0.51% |
15.340 16:24 |
15.075 10:05 |
15.340 17.04.25 |
10.44 13.01.25 |
2'798'736 |
|
easyJet Rg 17.04.2025 / 17:30:00 |
4.685 | -1.46% |
4.762 09:04 |
4.656 13:40 |
5.646 02.01.25 |
4.022 07.04.25 |
386'035 |
|
Ebro Foods 17.04.2025 / 17:30:00 |
16.900 | -0.18% |
16.940 17:20 |
16.800 10:09 |
17.380 04.04.25 |
15.68 14.01.25 |
5'183 |
|
EDP Renovaveis Br 17.04.2025 / 17:30:00 |
7.640 | -0.20% |
7.690 17:18 |
7.568 09:10 |
10.295 03.01.25 |
6.71 07.04.25 |
1'139'987 |
|
EDP S.A N 17.04.2025 / 17:30:00 |
3.270 | 1.08% |
3.279 17:14 |
3.195 09:05 |
3.329 04.04.25 |
2.877 12.02.25 |
3'073'248 |
|
ELIA GROUP 17.04.2025 / 17:30:00 |
89.43 | 1.73% |
89.85 16:23 |
87.00 10:39 |
89.85 17.04.25 |
57.17157 23.01.25 |
104'185 |
|
Elisa-A Rg 17.04.2025 / 17:25:00 |
45.08 | -0.75% |
45.50 09:00 |
44.26 09:05 |
47.20 11.03.25 |
41.02 03.02.25 |
155'664 |
|
Enagas Br 17.04.2025 / 17:30:00 |
13.375 | 0.45% |
13.415 17:06 |
13.193 10:55 |
13.880 04.04.25 |
11.61 13.01.25 |
276'549 |
|
Endeavour Mng Rg 17.04.2025 / 17:30:00 |
21.44 | -1.47% |
21.84 15:23 |
21.34 17:01 |
22.16 16.04.25 |
14.32 02.01.25 |
161'900 |
|
Endesa Br 17.04.2025 / 17:30:00 |
25.43 | -0.14% |
25.55 16:27 |
25.01 10:34 |
25.83 04.04.25 |
20.4 15.01.25 |
524'599 |