×
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
- 25.08.2025 - 17:45:03
- 56.78
- -0.52%
- -0.30
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 25.08.2025 / 16:55:00 |
253.60 | -1.32% | -3.40 | 252.40 | 254.00 | 0 | |
|
DEME Grp 25.08.2025 / 17:30:00 |
134.60 | -3.17% | -4.40 | 132.00 | 137.40 | 0 | |
|
Deutsche Bank N 25.08.2025 / 17:30:00 |
31.84 | 0.39% | 0.13 | 31.81 | 31.81 | 0 | |
|
Deutsche Boerse N 25.08.2025 / 17:30:00 |
257.75 | 0.10% | 0.25 | 257.70 | 257.80 | 0 | |
|
Deutsche Post N 25.08.2025 / 17:30:00 |
39.54 | -1.41% | -0.57 | 39.62 | 39.62 | 0 | |
|
Deutsche Telekom N 25.08.2025 / 17:30:00 |
31.47 | 0.19% | 0.06 | 31.29 | 31.48 | 0 | |
|
Diageo Rg 22.08.2025 / 17:30:00 |
21.28 | 0.00% | 0.00 | 0 | |||
|
DiaSorin N 25.08.2025 / 17:30:00 |
86.48 | -0.37% | -0.32 | 86.38 | 86.38 | 0 | |
|
Diploma Rg 22.08.2025 / 17:30:00 |
54.38 | 0.00% | 0.00 | 0 | |||
|
DNB Bk Rg 25.08.2025 / 16:20:00 |
275.00 | 0.60% | 1.65 | 274.40 | 275.00 | 0 | |
|
Do & Co I 25.08.2025 / 17:30:00 |
226.00 | -0.44% | -1.00 | 223.00 | 228.00 | 0 | |
|
DOF Grp Rg 25.08.2025 / 16:20:00 |
101.00 | 1.05% | 1.05 | 100.80 | 101.20 | 0 | |
|
DSM Firmenich N 25.08.2025 / 17:30:00 |
83.94 | -1.25% | -1.06 | 83.88 | 83.88 | 0 | |
|
DSV Br/Rg 25.08.2025 / 16:55:00 |
1'459.00 | -0.60% | -8.75 | 1'460.50 | 1'460.50 | 0 | |
|
Dt Lufthansa N 25.08.2025 / 17:30:00 |
8.215 | -0.86% | -0.07 | 8.212 | 8.220 | 0 | |
|
E.ON N 25.08.2025 / 17:30:00 |
15.385 | -0.29% | -0.05 | 15.415 | 15.415 | 0 | |
|
easyJet Rg 22.08.2025 / 17:30:00 |
5.129 | 0.00% | 0.00 | 0 | |||
|
Ebro Foods 25.08.2025 / 17:30:00 |
17.340 | -1.53% | -0.27 | 17.020 | 17.700 | 0 | |
|
EDP Renovaveis Br 25.08.2025 / 17:30:00 |
10.370 | -2.72% | -0.29 | 10.330 | 10.430 | 0 | |
|
EDP S.A N 25.08.2025 / 17:30:00 |
3.813 | -2.08% | -0.08 | 3.818 | 3.818 | 0 | |
|
Eiffage 25.08.2025 / 17:30:00 |
119.45 | -4.99% | -6.28 | 119.35 | 119.45 | 0 | |
|
ELIA GROUP 25.08.2025 / 17:30:00 |
99.63 | -0.08% | -0.08 | 97.70 | 101.40 | 0 | |
|
Elisa-A Rg 25.08.2025 / 17:25:00 |
45.76 | -0.48% | -0.22 | 45.60 | 45.88 | 0 | |
|
Enagas Br 25.08.2025 / 17:30:00 |
13.415 | -0.74% | -0.10 | 13.420 | 13.420 | 0 | |
|
Endeavour Mng Rg 22.08.2025 / 17:30:00 |
25.54 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Andritz I 25.08.2025 / 17:30:00 |
62.43 | 28.29% | 10.84% | 0.69% | -5.84% | 1.09% | 6.62% | 32.10% |
|
Aena Br 25.08.2025 / 17:30:00 |
25.29 | 28.13% | 54.90% | -1.40% | 7.48% | 5.64% | 42.48% | 102.06% |
|
Kalmar Rg-B 25.08.2025 / 17:25:00 |
40.69 | 28.04% | 0.00% | 2.18% | 4.82% | 31.51% | 54.33% | 0.00% |
|
Diploma Rg 22.08.2025 / 17:30:00 |
54.38 | 27.88% | 51.29% | 2.55% | 2.98% | 16.34% | 24.03% | 100.79% |
|
Nemetschek I 25.08.2025 / 17:30:00 |
119.30 | 27.63% | 52.18% | -2.61% | -5.62% | -1.73% | 33.07% | 85.92% |
|
Credit Agricole 25.08.2025 / 17:30:00 |
16.485 | 27.51% | 32.72% | -1.52% | 1.84% | 2.14% | 20.24% | 82.90% |
|
MERLIN Prop. Br 25.08.2025 / 17:30:00 |
12.870 | 27.50% | 29.27% | 0.39% | 9.49% | 19.28% | 14.30% | 34.77% |
|
CTP Br Rg 25.08.2025 / 17:30:00 |
18.900 | 27.42% | 23.92% | 1.83% | 2.16% | 12.50% | 7.45% | 37.59% |
|
Swedbank -A- 25.08.2025 / 17:25:00 |
275.20 | 27.34% | 36.56% | 1.49% | 7.17% | 4.84% | 26.47% | 100.25% |
|
IMI Rg 22.08.2025 / 17:30:00 |
23.27 | 27.09% | 37.77% | 3.79% | 5.68% | 17.23% | 26.98% | 93.92% |
|
Generali 25.08.2025 / 17:30:00 |
34.37 | 26.98% | 81.05% | 0.28% | 7.85% | 7.04% | 42.62% | 131.15% |
|
Ringkjob Land Br/Rg 25.08.2025 / 16:55:00 |
1'511.00 | 26.42% | 53.00% | 0.94% | 6.11% | 11.02% | 35.52% | 93.00% |
|
Do & Co I 25.08.2025 / 17:30:00 |
226.00 | 26.25% | 69.40% | -0.44% | 14.26% | 29.74% | 52.39% | 191.03% |
|
Allianz N 25.08.2025 / 17:30:00 |
370.70 | 26.14% | 54.07% | -0.71% | 9.33% | 5.70% | 34.56% | 114.99% |
|
Burberry Group Rg 22.08.2025 / 17:30:00 |
12.238 | 25.80% | -13.88% | 10.60% | -9.99% | 18.09% | 71.59% | -31.54% |
|
Sampo Rg-A 25.08.2025 / 17:25:00 |
9.894 | 25.73% | 24.91% | 0.36% | 5.39% | 4.81% | 22.45% | 21.37% |
|
Siemens N 25.08.2025 / 17:30:00 |
235.15 | 25.58% | 39.81% | 0.74% | 4.42% | 10.00% | 40.35% | 129.17% |
|
RWE I 25.08.2025 / 17:30:00 |
35.26 | 25.15% | -12.80% | 0.26% | -1.51% | 6.56% | 9.84% | -16.15% |
|
Iberdrola 25.08.2025 / 17:30:00 |
16.365 | 24.82% | 39.99% | 0.86% | 7.14% | 1.65% | 28.58% | 51.72% |
|
Spbk 1 sor norg Rg 25.08.2025 / 16:20:00 |
182.60 | 24.68% | 42.00% | 1.67% | -1.83% | 3.46% | 34.26% | 57.11% |
|
Metso Rg 25.08.2025 / 17:25:00 |
11.175 | 24.67% | 22.36% | 1.78% | -0.89% | 4.83% | 19.00% | 41.27% |
|
Yara Internation Br 25.08.2025 / 16:20:00 |
371.60 | 24.24% | 3.36% | -1.41% | -4.03% | -0.03% | 20.69% | -7.84% |
|
EDP S.A N 25.08.2025 / 17:30:00 |
3.813 | 24.09% | -14.51% | 0.87% | -0.10% | 7.74% | 0.50% | -24.74% |
|
Centrica Rg 22.08.2025 / 17:30:00 |
1.654 | 24.08% | 17.64% | -1.43% | 1.97% | 4.03% | 29.12% | 96.62% |
|
AXA 25.08.2025 / 17:30:00 |
40.75 | 24.05% | 44.47% | -4.76% | -3.18% | -2.74% | 19.89% | 79.16% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Demant Br/Rg 25.08.2025 / 16:55:00 |
253.60 | -1.32% |
256.80 09:00 |
253.50 16:54 |
294.20 22.01.25 |
203.3 07.04.25 |
60'257 |
|
DEME Grp 25.08.2025 / 17:30:00 |
134.60 | -3.17% |
139.40 09:16 |
134.60 17:19 |
149.40 07.01.25 |
110 07.04.25 |
4'101 |
|
Deutsche Bank N 25.08.2025 / 17:30:00 |
31.84 | 0.39% |
32.09 16:31 |
31.59 09:17 |
32.09 25.08.25 |
16.292 02.01.25 |
1'193'963 |
|
Deutsche Boerse N 25.08.2025 / 17:30:00 |
257.75 | 0.10% |
258.25 15:59 |
254.60 09:00 |
294.20 06.05.25 |
218.45 06.01.25 |
65'447 |
|
Deutsche Post N 25.08.2025 / 17:30:00 |
39.54 | -1.41% |
40.16 09:00 |
39.47 17:11 |
44.09 06.03.25 |
31.32 07.04.25 |
713'521 |
|
Deutsche Telekom N 25.08.2025 / 17:30:00 |
31.47 | 0.19% |
31.52 16:21 |
31.07 09:43 |
35.91 03.03.25 |
28.66 07.01.25 |
966'010 |
|
Diageo Rg 22.08.2025 / 17:30:00 |
21.28 | 0.00% |
25.68 09.01.25 |
17.97 04.08.25 |
454'672 | ||
|
DiaSorin N 25.08.2025 / 17:30:00 |
86.48 | -0.37% |
87.25 11:41 |
86.26 09:39 |
107.45 28.01.25 |
81.87 12.08.25 |
68'288 |
|
Diploma Rg 22.08.2025 / 17:30:00 |
54.38 | 0.00% |
55.50 17.07.25 |
35.36 07.04.25 |
27'656 | ||
|
DNB Bk Rg 25.08.2025 / 16:20:00 |
275.00 | 0.60% |
275.30 15:56 |
272.60 09:01 |
284.50 09.07.25 |
226.1 09.01.25 |
453'171 |
|
Do & Co I 25.08.2025 / 17:30:00 |
226.00 | -0.44% |
229.50 10:27 |
225.00 17:24 |
234.50 18.08.25 |
123.2 09.04.25 |
3'487 |
|
DOF Grp Rg 25.08.2025 / 16:20:00 |
101.00 | 1.05% |
101.40 12:51 |
100.00 09:01 |
101.40 25.08.25 |
71.7 07.04.25 |
183'435 |
|
DSM Firmenich N 25.08.2025 / 17:30:00 |
83.94 | -1.25% |
85.10 12:39 |
83.90 17:11 |
108.35 14.02.25 |
80.82 04.08.25 |
76'292 |
|
DSV Br/Rg 25.08.2025 / 16:55:00 |
1'459.00 | -0.60% |
1'462.00 16:00 |
1'450.50 13:35 |
1'643.50 10.06.25 |
1053.75 09.04.25 |
58'677 |
|
Dt Lufthansa N 25.08.2025 / 17:30:00 |
8.215 | -0.86% |
8.386 10:48 |
8.208 17:24 |
8.386 25.08.25 |
5.524 13.01.25 |
1'361'526 |
|
E.ON N 25.08.2025 / 17:30:00 |
15.385 | -0.29% |
15.415 12:49 |
15.280 09:07 |
16.545 05.08.25 |
10.44 13.01.25 |
2'095'646 |
|
easyJet Rg 22.08.2025 / 17:30:00 |
5.129 | 0.00% |
5.906 11.06.25 |
4.022 07.04.25 |
347'820 | ||
|
Ebro Foods 25.08.2025 / 17:30:00 |
17.340 | -1.53% |
17.600 09:12 |
17.340 16:50 |
18.020 11.06.25 |
15.68 14.01.25 |
23'484 |
|
EDP Renovaveis Br 25.08.2025 / 17:30:00 |
10.370 | -2.72% |
10.630 09:00 |
10.300 10:20 |
10.740 22.08.25 |
6.71 07.04.25 |
480'182 |
|
EDP S.A N 25.08.2025 / 17:30:00 |
3.813 | -2.08% |
3.872 09:00 |
3.806 17:06 |
3.920 22.08.25 |
2.877 12.02.25 |
1'227'408 |
|
Eiffage 25.08.2025 / 17:30:00 |
119.45 | -4.99% |
125.55 09:00 |
119.05 17:28 |
127.90 20.05.25 |
82.16 13.01.25 |
118'509 |
|
ELIA GROUP 25.08.2025 / 17:30:00 |
99.63 | -0.08% |
99.75 16:03 |
98.85 10:53 |
106.10 28.07.25 |
57.17157 23.01.25 |
24'156 |
|
Elisa-A Rg 25.08.2025 / 17:25:00 |
45.76 | -0.48% |
45.88 09:00 |
45.58 12:40 |
48.16 02.07.25 |
41.02 03.02.25 |
49'375 |
|
Enagas Br 25.08.2025 / 17:30:00 |
13.415 | -0.74% |
13.505 09:57 |
13.380 16:51 |
14.480 24.06.25 |
11.61 13.01.25 |
124'012 |
|
Endeavour Mng Rg 22.08.2025 / 17:30:00 |
25.54 | 0.00% |
25.68 22.08.25 |
14.32 02.01.25 |
89'112 |