×

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
  • 20.05.2025 - 17:30:05
  • 558.72
  • 0.63%
  • 3.48
Börse:Cboe Europe Regional and Single EU country Index Series
LinearLogarithmic
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
AB InBev
20.05.2025 / 17:30:00
60.86 0.33% 0.20 60.84 60.84 0
adidas N
20.05.2025 / 17:30:00
220.70 0.82% 1.80 220.70 220.70 0
Adyen
20.05.2025 / 17:30:00
1'620.40 -2.24% -37.20 1'620.00 1'620.00 0
Air Liquide
20.05.2025 / 17:30:00
185.86 0.65% 1.20 185.90 185.90 0
Airbus Br Rg
20.05.2025 / 17:30:00
161.80 -0.20% -0.32 161.84 161.84 0
Allianz N
20.05.2025 / 17:30:00
346.60 -1.23% -4.30 347.80 347.80 0
ASML Hldg Br Rg
20.05.2025 / 17:30:00
659.90 -0.12% -0.80 660.00 660.00 0
AXA
20.05.2025 / 17:30:00
41.67 0.16% 0.07 41.61 41.61 0
Banco Santander Rg
20.05.2025 / 17:30:00
7.000 1.00% 0.07 7.044 7.044 0
BASF N
20.05.2025 / 17:30:00
43.23 -0.94% -0.41 43.36 43.36 0
BBVA Rg
20.05.2025 / 17:30:00
13.748 2.23% 0.30 13.770 13.770 0
BMW I
20.05.2025 / 17:30:00
79.14 2.35% 1.82 79.30 79.30 0
BNP Paribas A
20.05.2025 / 17:30:00
77.84 1.40% 1.08 77.64 77.64 0
Caixabank
20.05.2025 / 17:30:00
7.657 2.34% 0.18 7.682 7.682 0
Credit Agricole
20.05.2025 / 17:30:00
17.650 1.66% 0.29 17.645 17.645 0
Danone
20.05.2025 / 17:30:00
75.24 1.07% 0.80 75.28 75.28 0
Dassault Syst
20.05.2025 / 17:30:00
33.93 0.30% 0.10 33.98 33.98 0
Deutsche Boerse N
20.05.2025 / 17:30:00
285.70 0.25% 0.70 286.00 286.00 0
Deutsche Post N
20.05.2025 / 17:30:00
39.01 -0.03% -0.01 39.04 39.04 0
Deutsche Telekom N
20.05.2025 / 17:30:00
33.69 0.88% 0.30 33.70 33.70 0
Enel N
20.05.2025 / 17:30:00
8.093 1.23% 0.10 8.091 8.091 0
ENGIE
20.05.2025 / 17:30:00
18.745 1.71% 0.32 18.815 18.815 0
EssilorLuxott
20.05.2025 / 17:30:00
260.70 0.17% 0.45 261.40 261.40 0
Eurozone 50
20.05.2025 / 17:30:05
558.72 0.63% 3.48 0
Ferrari Rg
20.05.2025 / 17:30:00
443.60 0.54% 2.40 443.30 443.30 0
558.72
0.63%
60.86
0.33%
220.70
0.82%
1'620.40
-2.24%
185.86
0.65%
161.80
-0.20%
346.60
-1.23%
659.90
-0.12%
AXA
41.67
0.16%
7.000
1.00%
43.23
-0.94%
13.748
2.23%
79.14
2.35%
77.84
1.40%
7.657
2.34%
17.650
1.66%
75.24
1.07%
33.93
0.30%
285.70
0.25%
39.01
-0.03%
33.69
0.88%
8.093
1.23%
18.745
1.71%
260.70
0.17%
443.60
0.54%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Rheinmetall I
20.05.2025 / 17:30:00
1'778.75 183.91% 507.22% 10.86% 23.83% 86.63% 237.27% 824.70%
Thales
20.05.2025 / 17:30:00
254.00 81.02% 87.78% 6.23% 0.32% 34.48% 51.46% 121.84%
Banco Santander Rg
20.05.2025 / 17:30:00
7.000 55.54% 82.94% 3.15% 15.97% 15.65% 44.73% 153.32%
UniCredit Rg
20.05.2025 / 17:30:00
57.77 47.89% 131.89% 4.67% 19.14% 17.54% 58.12% 460.80%
Caixabank
20.05.2025 / 17:30:00
7.657 42.73% 101.18% 3.87% 17.66% 16.35% 52.02% 144.47%
BBVA Rg
20.05.2025 / 17:30:00
13.748 42.36% 63.48% 3.87% 15.43% 9.39% 37.48% 182.24%
Credit Agricole
20.05.2025 / 17:30:00
17.650 29.79% 35.10% 3.70% 7.47% 12.42% 12.17% 67.40%
BNP Paribas A
20.05.2025 / 17:30:00
77.84 29.30% 22.65% -1.46% 8.53% 7.83% 14.47% 44.32%
Deutsche Boerse N
20.05.2025 / 17:30:00
285.70 27.95% 52.94% 2.31% 2.92% 16.04% 54.64% 79.08%
Vinci
20.05.2025 / 17:30:00
128.70 27.88% 12.29% 5.02% 9.30% 17.56% 11.62% 40.43%
Intesa Sanpaolo N
20.05.2025 / 17:30:00
4.920 26.14% 83.99% 0.79% 11.58% 6.81% 38.47% 145.68%
AB InBev
20.05.2025 / 17:30:00
60.86 25.93% 3.83% 3.47% 4.39% 16.08% -0.43% 18.78%
ING Group Rg
20.05.2025 / 17:30:00
19.148 25.45% 40.72% 2.90% 14.69% 15.06% 15.63% 101.21%
Nordea Bk Rg
20.05.2025 / 17:25:00
13.000 23.02% 14.96% 4.21% 12.99% 3.03% 14.89% 38.27%
Generali
20.05.2025 / 17:30:00
33.44 22.91% 75.24% -2.51% 6.99% 6.58% 42.72% 84.59%
Safran
20.05.2025 / 17:30:00
261.00 22.15% 61.83% 3.94% 21.91% 6.51% 22.97% 169.14%
AXA
20.05.2025 / 17:30:00
41.67 21.14% 41.08% 3.02% 4.04% 11.13% 22.96% 80.54%
ENGIE
20.05.2025 / 17:30:00
18.745 19.91% 15.85% 6.35% -0.85% 13.80% 20.24% 47.75%
Prosus Rg-N
20.05.2025 / 17:30:00
45.59 19.27% 70.06% -0.25% 19.33% 8.08% 29.44% 119.83%
Allianz N
20.05.2025 / 17:30:00
346.60 18.67% 44.94% -1.00% -2.15% 6.34% 29.72% 80.13%
Iberdrola
20.05.2025 / 17:30:00
16.140 18.56% 32.97% 6.32% 3.13% 16.12% 31.11% 46.17%
Air Liquide
20.05.2025 / 17:30:00
185.86 18.14% 15.33% 2.05% 6.28% 5.92% 10.93% 40.00%
Siemens N
20.05.2025 / 17:30:00
222.15 17.45% 30.76% -0.80% 17.68% 2.80% 27.99% 97.23%
Saint-Gobain
20.05.2025 / 17:30:00
101.40 17.19% 51.37% -0.78% 18.54% 8.46% 25.62% 92.45%
Enel N
20.05.2025 / 17:30:00
8.093 16.05% 18.57% 4.95% 7.79% 15.88% 20.18% 35.12%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
AB InBev
20.05.2025 / 17:30:00
60.86 0.33% 61.09
15:56
60.48
09:02
61.09
20.05.25
44.88
13.01.25
737'247
adidas N
20.05.2025 / 17:30:00
220.70 0.82% 223.20
16:39
215.90
09:04
263.80
13.02.25
175.325
07.04.25
434'511
Adyen
20.05.2025 / 17:30:00
1'620.40 -2.24% 1'659.00
09:00
1'618.00
16:34
1'868.80
17.02.25
1146.4
07.04.25
21'699
Air Liquide
20.05.2025 / 17:30:00
185.86 0.65% 186.19
16:08
184.48
09:08
187.14
16.05.25
154.18
02.01.25
263'453
Airbus Br Rg
20.05.2025 / 17:30:00
161.80 -0.20% 162.72
10:49
161.44
10:04
177.30
03.03.25
126.4
07.04.25
479'607
Allianz N
20.05.2025 / 17:30:00
346.60 -1.23% 350.90
09:00
345.80
13:15
378.40
07.05.25
286.8
07.04.25
448'204
ASML Hldg Br Rg
20.05.2025 / 17:30:00
659.90 -0.12% 669.30
09:00
658.60
16:28
752.90
22.01.25
508.5
07.04.25
253'679
AXA
20.05.2025 / 17:30:00
41.67 0.16% 41.89
09:00
41.51
10:37
42.60
02.05.25
33.17
13.01.25
1'259'248
Banco Santander Rg
20.05.2025 / 17:30:00
7.000 1.00% 7.095
15:36
6.952
09:01
7.095
20.05.25
4.256
02.01.25
27'237'943
BASF N
20.05.2025 / 17:30:00
43.23 -0.94% 43.41
15:43
42.64
09:49
55.06
06.03.25
37.44
07.04.25
1'110'818
BBVA Rg
20.05.2025 / 17:30:00
13.748 2.23% 13.808
15:30
13.493
09:01
13.808
20.05.25
8.966
02.01.25
4'218'576
BMW I
20.05.2025 / 17:30:00
79.14 2.35% 79.56
13:25
76.54
09:46
88.26
11.03.25
62.96
09.04.25
1'053'109
BNP Paribas A
20.05.2025 / 17:30:00
77.84 1.40% 78.47
15:37
77.17
09:02
81.93
26.03.25
57.91
02.01.25
1'442'006
Caixabank
20.05.2025 / 17:30:00
7.657 2.34% 7.684
11:51
7.498
09:00
7.684
20.05.25
5.022
02.01.25
6'312'432
Credit Agricole
20.05.2025 / 17:30:00
17.650 1.66% 17.708
15:37
17.415
10:15
17.708
20.05.25
13.0975
02.01.25
2'978'144
Danone
20.05.2025 / 17:30:00
75.24 1.07% 75.62
15:53
74.60
09:09
77.16
02.05.25
63.52
16.01.25
1'140'603
Dassault Syst
20.05.2025 / 17:30:00
33.93 0.30% 34.46
13:39
33.77
09:23
41.17
06.02.25
30.57
24.04.25
610'860
Deutsche Boerse N
20.05.2025 / 17:30:00
285.70 0.25% 287.90
15:28
284.30
09:26
294.20
06.05.25
218.45
06.01.25
269'584
Deutsche Post N
20.05.2025 / 17:30:00
39.01 -0.03% 39.27
11:01
38.94
09:47
44.09
06.03.25
31.32
07.04.25
667'311
Deutsche Telekom N
20.05.2025 / 17:30:00
33.69 0.88% 33.80
16:02
33.40
12:33
35.91
03.03.25
28.66
07.01.25
4'528'019
Enel N
20.05.2025 / 17:30:00
8.093 1.23% 8.116
15:30
8.025
10:09
8.116
20.05.25
6.523
06.03.25
10'613'783
ENGIE
20.05.2025 / 17:30:00
18.745 1.71% 18.805
15:56
18.550
09:00
18.995
03.04.25
15.325
29.01.25
2'604'836
EssilorLuxott
20.05.2025 / 17:30:00
260.70 0.17% 262.15
16:08
259.75
11:29
297.95
14.02.25
226
07.04.25
193'975
Eurozone 50
20.05.2025 / 17:30:05
558.72 0.63% 560.21
15:21
555.25
09:00
563.92
03.03.25
463.0602
07.04.25
Ferrari Rg
20.05.2025 / 17:30:00
443.60 0.54% 445.60
16:06
438.50
10:09
492.90
18.02.25
349.5
07.04.25
102'563

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.05.25
12'408.03 0.41%
Eurozone 50
17:30 / 20.05.25
558.72 0.63%
L&S Dax
22:57 / 20.05.25
24'034.00 -0.03%
S&P 500 (ETF SPY)
22:15 / 20.05.25
592.85 -0.34%
VSMI Vola-Index
17:20 / 20.05.25
14.558 -1.81%
EUR/CHF
05:32 / 21.05.25
0.9322 -0.26%
USD/CHF
05:32 / 21.05.25
0.8229 -0.66%
Gold 1 Uz
05:32 / 21.05.25
3'307.76 0.53%
Rohöl Brent
22:59 / 20.05.25
65.61 0.15%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.05.25
12'408.03 0.41%

Top 5zur Gesamtübersicht

Novartis N
17:30 / 20.05.25
93.29 1.90%
Swisscom N
17:33 / 20.05.25
567.00 1.43%
Roche GS
17:35 / 20.05.25
263.40 1.31%
Sika N
17:35 / 20.05.25
224.10 1.27%
Holcim N
17:30 / 20.05.25
96.72 0.98%

Flop 5zur Gesamtübersicht

UBS N
17:33 / 20.05.25
27.09 -3.28%
Partners N
17:35 / 20.05.25
1'154.50 -1.83%
Lonza N
17:32 / 20.05.25
564.20 -1.74%
Sonova N
17:30 / 20.05.25
281.70 -0.32%
Richemont N
17:35 / 20.05.25
165.10 -0.30%
NAME INTRADAY KURS +/-%
SPI
17:40 / 20.05.25
17'036.87 0.41%

Top 5zur Gesamtübersicht

DocMorris N
17:30 / 20.05.25
10.800 13.68%
Evolva Hldg N
17:30 / 20.05.25
1.095 12.89%
Curatis Holding N
17:30 / 20.05.25
10.800 10.66%
Kuros Bio N
17:30 / 20.05.25
24.88 5.87%
SoftwareONE N
17:32 / 20.05.25
7.330 5.70%

Flop 5zur Gesamtübersicht

Zwahlen I
15:42 / 20.05.25
147.00 -7.55%
Groupe Minoteries N
17:30 / 20.05.25
244.00 -4.69%
Addex N
17:18 / 20.05.25
0.0572 -3.70%
Varia US Prop N
17:30 / 20.05.25
19.100 -3.54%
UBS N
17:33 / 20.05.25
27.09 -3.28%
NAME INTRADAY KURS +/-%
SLI
17:30 / 20.05.25
2'029.24 0.10%

Top 5zur Gesamtübersicht

Adecco N
17:30 / 20.05.25
24.06 2.38%
Sandoz Group N
17:30 / 20.05.25
40.05 2.22%
Novartis N
17:30 / 20.05.25
93.29 1.90%
The Swatch Group I
17:30 / 20.05.25
150.05 1.49%
Swisscom N
17:33 / 20.05.25
567.00 1.43%

Flop 5zur Gesamtübersicht

UBS N
17:33 / 20.05.25
27.09 -3.28%
VAT N
17:35 / 20.05.25
310.70 -2.69%
Partners N
17:35 / 20.05.25
1'154.50 -1.83%
Lonza N
17:32 / 20.05.25
564.20 -1.74%
Straumann N
17:30 / 20.05.25
110.50 -1.12%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 20.05.25
2'806.57 0.41%

Top 5zur Gesamtübersicht

DocMorris N
17:30 / 20.05.25
10.800 13.68%
Adecco N
17:30 / 20.05.25
24.06 2.38%
Sandoz Group N
17:30 / 20.05.25
40.05 2.22%
Galderma Group N
17:36 / 20.05.25
102.20 1.79%
Belimo N
17:35 / 20.05.25
803.50 1.58%

Flop 5zur Gesamtübersicht

VAT N
17:35 / 20.05.25
310.70 -2.69%
ams-OSRAM I
17:30 / 20.05.25
7.550 -1.31%
Straumann N
17:30 / 20.05.25
110.50 -1.12%
Julius Bär N
17:30 / 20.05.25
57.34 -0.83%
Avolta N
17:35 / 20.05.25
44.62 -0.36%

Management Transaktionen

Titel Typ Mio. Kurs
20.05.25 DocMorris AG Kauf 0.18 10.68
20.05.25 DocMorris AG Kauf 0.03 9.61
19.05.25 DocMorris AG Kauf 0.03 5.75
19.05.25 Alpine Select AG Kauf 0.00 7.50
19.05.25 DocMorris AG Kauf 0.01 7.41
19.05.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.47 4'742.00
19.05.25 Swiss Re AG Verk. 1.61 147.87
19.05.25 DocMorris AG Kauf 0.01 9.36
19.05.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 1.26 12'646.60
19.05.25 Geberit AG Verk. 0.77 171.05

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