×

Statusmeldung

Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.

Eurozone 50

  • Valor: 36909298
  • 16.05.2025 - 17:30:05
  • 555.28
  • 0.31%
  • 1.69
Börse:Cboe Europe Regional and Single EU country Index Series
LinearLogarithmic
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
AB InBev
16.05.2025 / 17:30:00
60.14 -0.10% -0.06 60.32 60.32 0
adidas N
16.05.2025 / 17:30:00
218.90 -0.14% -0.30 219.10 219.10 0
Adyen
16.05.2025 / 17:30:00
1'637.80 1.32% 21.40 1'637.00 1'637.00 0
Air Liquide
16.05.2025 / 17:30:00
186.62 0.53% 0.99 186.64 186.64 0
Airbus Br Rg
16.05.2025 / 17:30:00
160.22 0.39% 0.62 160.24 160.24 0
Allianz N
16.05.2025 / 17:30:00
350.20 0.75% 2.60 351.20 351.20 0
ASML Hldg Br Rg
16.05.2025 / 17:30:00
668.00 -2.32% -15.85 668.40 668.40 0
AXA
16.05.2025 / 17:30:00
41.17 0.96% 0.39 41.25 41.25 0
Banco Santander Rg
16.05.2025 / 17:30:00
6.906 0.54% 0.04 6.913 6.913 0
BASF N
16.05.2025 / 17:30:00
43.25 -2.86% -1.28 43.40 43.40 0
BBVA Rg
16.05.2025 / 17:30:00
13.385 0.28% 0.04 13.400 13.400 0
BMW I
16.05.2025 / 17:30:00
76.67 -1.17% -0.91 76.92 76.92 0
BNP Paribas A
16.05.2025 / 17:30:00
79.36 -0.58% -0.46 79.39 79.39 0
Caixabank
16.05.2025 / 17:30:00
7.486 0.73% 0.05 7.496 7.496 0
Credit Agricole
16.05.2025 / 17:30:00
17.323 -0.59% -0.10 17.340 17.340 0
Danone
16.05.2025 / 17:30:00
74.04 1.04% 0.76 74.30 74.30 0
Dassault Syst
16.05.2025 / 17:30:00
33.82 0.07% 0.03 33.90 33.90 0
Deutsche Boerse N
16.05.2025 / 17:30:00
284.10 1.43% 4.00 284.30 284.30 0
Deutsche Post N
16.05.2025 / 17:30:00
38.84 -0.74% -0.29 38.65 38.65 0
Deutsche Telekom N
16.05.2025 / 17:30:00
32.97 1.29% 0.42 33.00 33.00 0
Enel N
16.05.2025 / 17:30:00
7.955 0.85% 0.07 7.956 7.956 0
ENGIE
16.05.2025 / 17:30:00
18.370 0.10% 0.02 18.370 18.370 0
EssilorLuxott
16.05.2025 / 17:30:00
260.90 2.96% 7.50 260.70 260.70 0
Eurozone 50
16.05.2025 / 17:30:05
555.28 0.31% 1.69 0
Ferrari Rg
16.05.2025 / 17:30:00
446.35 0.62% 2.75 446.40 446.40 0
Eurozone 50
555.28
0.31%
AB InBev
60.14
-0.10%
adidas N
218.90
-0.14%
Adyen
1'637.80
1.32%
Air Liquide
186.62
0.53%
Airbus Br Rg
160.22
0.39%
Allianz N
350.20
0.75%
ASML Hldg Br Rg
668.00
-2.32%
AXA
41.17
0.96%
Banco Santander Rg
6.906
0.54%
BASF N
43.25
-2.86%
BBVA Rg
13.385
0.28%
BMW I
76.67
-1.17%
BNP Paribas A
79.36
-0.58%
Caixabank
7.486
0.73%
Credit Agricole
17.323
-0.59%
Danone
74.04
1.04%
Dassault Syst
33.82
0.07%
Deutsche Boerse N
284.10
1.43%
Deutsche Post N
38.84
-0.74%
Deutsche Telekom N
32.97
1.29%
Enel N
7.955
0.85%
ENGIE
18.370
0.10%
EssilorLuxott
260.90
2.96%
Ferrari Rg
446.35
0.62%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Rheinmetall I
16.05.2025 / 17:30:00 		1'714.50 171.74% 481.19% 1.71% 14.00% 92.08% 234.47% 810.82%
Thales
16.05.2025 / 17:30:00 		250.20 77.60% 84.24% 1.87% -2.88% 37.17% 50.00% 116.41%
Banco Santander Rg
16.05.2025 / 17:30:00 		6.906 54.15% 81.31% 4.07% 15.17% 17.35% 42.90% 153.25%
UniCredit Rg
16.05.2025 / 17:30:00 		56.31 45.21% 127.70% 4.97% 12.14% 17.84% 53.58% 476.07%
Caixabank
16.05.2025 / 17:30:00 		7.486 41.78% 99.84% 3.28% 10.88% 15.67% 53.18% 157.88%
BBVA Rg
16.05.2025 / 17:30:00 		13.385 41.30% 62.26% 4.61% 12.31% 8.82% 34.27% 176.30%
BNP Paribas A
16.05.2025 / 17:30:00 		79.36 34.45% 27.53% 2.61% 12.69% 11.52% 9.75% 52.39%
Credit Agricole
16.05.2025 / 17:30:00 		17.323 30.26% 35.58% 2.88% 6.79% 11.01% 9.39% 71.47%
Intesa Sanpaolo N
16.05.2025 / 17:30:00 		4.971 28.68% 87.70% 2.54% 13.92% 10.16% 32.95% 151.56%
Generali
16.05.2025 / 17:30:00 		34.86 27.86% 82.31% 0.13% 12.85% 11.05% 40.10% 96.39%
Vinci
16.05.2025 / 17:30:00 		126.85 26.51% 11.08% 0.71% 5.28% 16.70% 10.26% 36.22%
Deutsche Boerse N
16.05.2025 / 17:30:00 		284.10 25.75% 50.31% -1.81% 3.26% 15.61% 54.40% 72.00%
AB InBev
16.05.2025 / 17:30:00 		60.14 24.97% 3.05% 0.74% 4.19% 16.32% -3.19% 12.57%
ING Group Rg
16.05.2025 / 17:30:00 		18.927 24.27% 39.39% 3.98% 14.52% 14.37% 14.74% 102.38%
Nordea Bk Rg
16.05.2025 / 17:25:00 		12.820 20.97% 13.04% 3.47% 11.90% 3.14% 11.92% 34.84%
Safran
16.05.2025 / 17:30:00 		255.60 20.47% 59.60% 2.90% 19.79% 4.71% 22.83% 163.70%
Prosus Rg-N
16.05.2025 / 17:30:00 		46.07 19.99% 71.08% 5.99% 22.63% 0.22% 28.92% 129.15%
ENGIE
16.05.2025 / 17:30:00 		18.370 19.40% 15.37% 2.14% -2.02% 14.49% 16.38% 61.55%
Air Liquide
16.05.2025 / 17:30:00 		186.62 18.77% 15.94% 1.48% 7.05% 4.48% 10.59% 38.31%
AXA
16.05.2025 / 17:30:00 		41.17 18.72% 38.27% -1.08% 2.84% 11.39% 22.19% 77.24%
Saint-Gobain
16.05.2025 / 17:30:00 		101.00 18.18% 52.64% 1.96% 17.63% 7.07% 24.11% 89.66%
Allianz N
16.05.2025 / 17:30:00 		350.20 17.55% 43.58% -3.18% 0.09% 9.56% 31.14% 73.45%
Siemens N
16.05.2025 / 17:30:00 		219.55 17.43% 30.73% 2.39% 18.75% -0.57% 27.23% 91.03%
Iberdrola
16.05.2025 / 17:30:00 		15.755 16.42% 30.57% 1.74% 0.36% 17.31% 28.12% 45.37%
Deutsche Post N
16.05.2025 / 17:30:00 		38.84 15.27% -12.85% 4.13% 8.98% 5.30% -3.11% 0.44%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
AB InBev
16.05.2025 / 17:30:00 		60.14 -0.10% 60.73
12:18 		60.00
15:00 		61.08
12.05.25 		44.88
13.01.25 		617'479
adidas N
16.05.2025 / 17:30:00 		218.90 -0.14% 219.00
17:29 		216.60
15:33 		263.80
13.02.25 		175.325
07.04.25 		228'079
Adyen
16.05.2025 / 17:30:00 		1'637.80 1.32% 1'668.40
11:17 		1'632.20
09:00 		1'868.80
17.02.25 		1146.4
07.04.25 		39'678
Air Liquide
16.05.2025 / 17:30:00 		186.62 0.53% 187.14
12:18 		185.76
11:03 		187.14
16.05.25 		154.18
02.01.25 		396'426
Airbus Br Rg
16.05.2025 / 17:30:00 		160.22 0.39% 161.50
11:56 		158.74
09:07 		177.30
03.03.25 		126.4
07.04.25 		531'201
Allianz N
16.05.2025 / 17:30:00 		350.20 0.75% 353.80
11:11 		348.00
15:54 		378.40
07.05.25 		286.8
07.04.25 		292'563
ASML Hldg Br Rg
16.05.2025 / 17:30:00 		668.00 -2.32% 678.00
11:25 		665.35
16:45 		752.90
22.01.25 		508.5
07.04.25 		234'848
AXA
16.05.2025 / 17:30:00 		41.17 0.96% 41.43
12:31 		40.85
09:00 		42.60
02.05.25 		33.17
13.01.25 		1'342'561
Banco Santander Rg
16.05.2025 / 17:30:00 		6.906 0.54% 6.925
16:02 		6.840
09:09 		6.925
16.05.25 		4.256
02.01.25 		8'349'233
BASF N
16.05.2025 / 17:30:00 		43.25 -2.86% 44.66
09:16 		43.01
17:17 		55.06
06.03.25 		37.44
07.04.25 		972'702
BBVA Rg
16.05.2025 / 17:30:00 		13.385 0.28% 13.425
16:02 		13.310
09:18 		13.590
18.03.25 		8.966
02.01.25 		3'721'863
BMW I
16.05.2025 / 17:30:00 		76.67 -1.17% 78.16
09:15 		76.64
16:30 		88.26
11.03.25 		62.96
09.04.25 		485'210
BNP Paribas A
16.05.2025 / 17:30:00 		79.36 -0.58% 79.76
09:01 		78.79
14:57 		81.93
26.03.25 		57.91
02.01.25 		1'871'220
Caixabank
16.05.2025 / 17:30:00 		7.486 0.73% 7.516
16:02 		7.406
09:11 		7.554
14.05.25 		5.022
02.01.25 		3'021'529
Credit Agricole
16.05.2025 / 17:30:00 		17.323 -0.59% 17.465
09:03 		17.295
15:02 		17.465
16.05.25 		13.0975
02.01.25 		1'179'939
Danone
16.05.2025 / 17:30:00 		74.04 1.04% 74.46
11:24 		73.74
09:00 		77.16
02.05.25 		63.52
16.01.25 		604'747
Dassault Syst
16.05.2025 / 17:30:00 		33.82 0.07% 34.23
09:33 		33.64
15:38 		41.17
06.02.25 		30.57
24.04.25 		480'887
Deutsche Boerse N
16.05.2025 / 17:30:00 		284.10 1.43% 284.60
09:47 		281.20
15:20 		294.20
06.05.25 		218.45
06.01.25 		215'605
Deutsche Post N
16.05.2025 / 17:30:00 		38.84 -0.74% 39.33
13:07 		38.74
16:57 		44.09
06.03.25 		31.32
07.04.25 		1'300'225
Deutsche Telekom N
16.05.2025 / 17:30:00 		32.97 1.29% 33.09
09:06 		32.57
09:00 		35.91
03.03.25 		28.66
07.01.25 		3'002'157
Enel N
16.05.2025 / 17:30:00 		7.955 0.85% 7.974
09:47 		7.914
09:00 		7.974
16.05.25 		6.523
06.03.25 		9'690'839
ENGIE
16.05.2025 / 17:30:00 		18.370 0.10% 18.485
10:19 		18.280
09:16 		18.995
03.04.25 		15.325
29.01.25 		1'829'045
EssilorLuxott
16.05.2025 / 17:30:00 		260.90 2.96% 264.10
11:12 		254.25
09:00 		297.95
14.02.25 		226
07.04.25 		402'482
Eurozone 50
16.05.2025 / 17:30:05 		555.28 0.31% 557.95
11:54 		553.59
09:00 		563.92
03.03.25 		463.0602
07.04.25
Ferrari Rg
16.05.2025 / 17:30:00 		446.35 0.62% 449.75
11:57 		444.10
09:00 		492.90
18.02.25 		349.5
07.04.25 		111'283

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 16.05.25
12'335.09 0.88%
Eurozone 50
17:30 / 16.05.25
555.28 0.31%
L&S Dax
13:00 / 17.05.25
23'694.00 -0.27%
S&P 500 (ETF SPY)
22:15 / 16.05.25
594.20 0.63%
VSMI Vola-Index
17:20 / 16.05.25
14.532 -1.78%
EUR/CHF
23:00 / 16.05.25
0.9350 0.00%
USD/CHF
01:01 / 17.05.25
0.8376 0.00%
Gold 1 Uz
13:10 / 17.05.25
3'201.07 0.00%
Rohöl Brent
12:58 / 17.05.25
65.36 0.00%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 16.05.25
12'335.09 0.88%

Top 5zur Gesamtübersicht

Richemont N
17:31 / 16.05.25
165.65 6.94%
Sonova N
17:31 / 16.05.25
282.70 2.84%
Alcon N
17:31 / 16.05.25
74.88 2.41%
Kühne + Nagel N
17:31 / 16.05.25
194.50 1.30%
Lonza N
17:31 / 16.05.25
573.60 1.27%

Flop 5zur Gesamtübersicht

Swiss Life N
17:31 / 16.05.25
808.20 -2.98%
Logitech N
17:36 / 16.05.25
72.12 -1.74%
Swiss Re N
17:35 / 16.05.25
148.40 -0.84%
Partners N
17:31 / 16.05.25
1'182.50 -0.63%
Nestlé N
17:31 / 16.05.25
86.48 -0.13%
NAME INTRADAY KURS +/-%
SPI
17:40 / 16.05.25
16'904.74 0.81%

Top 5zur Gesamtübersicht

WISeKey N
17:31 / 16.05.25
9.390 11.79%
DocMorris N
17:38 / 16.05.25
10.410 10.22%
Carlo Gavazzi N
17:33 / 16.05.25
220.00 8.37%
Richemont N
17:31 / 16.05.25
165.65 6.94%
Feintool N
17:33 / 16.05.25
12.600 5.44%

Flop 5zur Gesamtübersicht

Addex N
17:31 / 16.05.25
0.0554 -7.67%
GAM N
17:31 / 16.05.25
0.0962 -5.22%
Evolva Hldg N
17:31 / 16.05.25
1.075 -4.87%
Xlife Sciences N
17:31 / 16.05.25
20.00 -4.76%
Valiant N
17:32 / 16.05.25
117.60 -4.08%
NAME INTRADAY KURS +/-%
SLI
17:31 / 16.05.25
2'023.90 0.64%

Top 5zur Gesamtübersicht

Richemont N
17:31 / 16.05.25
165.65 6.94%
Sonova N
17:31 / 16.05.25
282.70 2.84%
Alcon N
17:31 / 16.05.25
74.88 2.41%
Sandoz Group N
17:31 / 16.05.25
39.09 1.80%
Kühne + Nagel N
17:31 / 16.05.25
194.50 1.30%

Flop 5zur Gesamtübersicht

Swiss Life N
17:31 / 16.05.25
808.20 -2.98%
Julius Bär N
17:32 / 16.05.25
57.58 -2.64%
VAT N
17:31 / 16.05.25
319.00 -1.82%
Logitech N
17:36 / 16.05.25
72.12 -1.74%
Adecco N
17:31 / 16.05.25
23.52 -1.09%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 16.05.25
2'777.30 0.19%

Top 5zur Gesamtübersicht

DocMorris N
17:38 / 16.05.25
10.410 10.22%
Galderma Group N
17:31 / 16.05.25
100.90 3.17%
Sandoz Group N
17:31 / 16.05.25
39.09 1.80%
Swiss Prime Site N
17:31 / 16.05.25
115.90 1.76%
Tecan N
17:31 / 16.05.25
175.70 1.27%

Flop 5zur Gesamtübersicht

Julius Bär N
17:32 / 16.05.25
57.58 -2.64%
Avolta N
17:31 / 16.05.25
44.10 -2.26%
ams-OSRAM I
17:34 / 16.05.25
7.720 -2.15%
VAT N
17:31 / 16.05.25
319.00 -1.82%
Clariant N
17:31 / 16.05.25
9.410 -1.47%

Management Transaktionen

Titel Typ Mio. Kurs
16.05.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 1.38 4'586.00
16.05.25 nebag ag Kauf 0.02 6.60
16.05.25 Alpine Select AG Kauf 0.07 7.55
16.05.25 DocMorris AG Kauf 1.04 5.75
16.05.25 Bystronic AG Kauf 0.00 275.00
16.05.25 Glarner Kantonalbank Kauf 0.06 21.50
15.05.25 Alpine Select AG Kauf 0.02 7.55
15.05.25 Valartis Group AG Verk. 0.00 11.29
15.05.25 DocMorris AG Kauf 0.68 5.75
15.05.25 DocMorris AG Kauf 0.01 8.98
Mr Market

SIG Group bietet Chancen

Der Aktienkurs des Herstellers von Abfüllanlagen und Getränkekartons leidet unter einem Angebotsüberhang. Doch die Titel sind ein Kauf. Zudem: Verpasste Chance von Baloise, Swatch Group foutiert sich, R&S bietet Perspektiven und die Story von BioVersys.

15.05.2025