×
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
- 24.10.2025 - 17:30:03
- 584.80
- -0.02%
- -0.10
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 24.10.2025 / 17:30:00 |
2'187.00 | -0.50% | -11.00 | 2'194.00 | 2'194.00 | 23'573 | |
|
Iberdrola 24.10.2025 / 17:30:00 |
17.145 | 0.60% | 0.10 | 17.130 | 17.130 | 3'442'781 | |
|
Inditex 24.10.2025 / 17:30:00 |
49.60 | 1.51% | 0.74 | 49.70 | 49.70 | 1'033'928 | |
|
Infineon Technolo N 24.10.2025 / 17:30:00 |
33.51 | -0.01% | -0.01 | 33.50 | 33.50 | 1'714'756 | |
|
ING Group Rg 24.10.2025 / 17:30:00 |
20.62 | 0.10% | 0.02 | 20.65 | 20.65 | 3'976'059 | |
|
Intesa Sanpaolo N 24.10.2025 / 17:30:00 |
5.466 | 0.20% | 0.01 | 5.462 | 5.462 | 12'948'885 | |
|
L'Oreal 24.10.2025 / 17:30:00 |
374.55 | -0.44% | -1.65 | 374.70 | 374.70 | 182'199 | |
|
LVMH 24.10.2025 / 17:30:00 |
613.40 | -1.43% | -8.90 | 612.50 | 612.50 | 235'477 | |
|
Mercedes-BenzGr N 24.10.2025 / 17:30:00 |
53.61 | 0.64% | 0.34 | 53.75 | 53.75 | 675'418 | |
|
Muenchener Rueckv N 24.10.2025 / 17:30:00 |
550.20 | 0.33% | 1.80 | 549.80 | 549.80 | 65'182 | |
|
Nordea Bk Rg 24.10.2025 / 17:25:00 |
14.585 | -0.61% | -0.09 | 14.555 | 14.555 | 1'548'691 | |
|
Prosus Rg-N 24.10.2025 / 17:30:00 |
59.55 | 1.05% | 0.62 | 59.48 | 59.48 | 1'403'442 | |
|
Rheinmetall I 24.10.2025 / 17:30:00 |
1'764.00 | -0.20% | -3.50 | 1'764.00 | 1'764.00 | 54'031 | |
|
Safran 24.10.2025 / 17:30:00 |
303.40 | -1.43% | -4.40 | 304.50 | 304.50 | 323'179 | |
|
Saint-Gobain 24.10.2025 / 17:30:00 |
90.18 | 1.11% | 0.99 | 90.38 | 90.38 | 645'683 | |
|
Sanofi 24.10.2025 / 17:30:00 |
89.04 | 2.98% | 2.58 | 88.79 | 88.79 | 2'185'201 | |
|
SAP I 24.10.2025 / 17:30:00 |
233.80 | -3.09% | -7.45 | 233.35 | 233.35 | 1'048'463 | |
|
Schneider El 24.10.2025 / 17:30:00 |
253.35 | 1.58% | 3.95 | 253.65 | 253.65 | 354'964 | |
|
Siemens Energy N 24.10.2025 / 17:30:00 |
104.60 | 5.42% | 5.38 | 103.80 | 103.80 | 1'316'502 | |
|
Siemens Health N 24.10.2025 / 17:30:00 |
49.53 | 0.22% | 0.11 | 49.53 | 49.53 | 534'523 | |
|
Siemens N 24.10.2025 / 17:30:00 |
243.65 | 1.63% | 3.90 | 243.60 | 243.60 | 277'745 | |
|
Thales 24.10.2025 / 17:30:00 |
252.85 | -3.27% | -8.55 | 252.80 | 253.90 | 154'944 | |
|
TotalEnergies 24.10.2025 / 17:30:00 |
53.76 | -0.75% | -0.41 | 53.91 | 53.91 | 1'108'109 | |
|
UniCredit Rg 24.10.2025 / 17:30:00 |
61.34 | -1.56% | -0.97 | 61.33 | 61.33 | 2'851'552 | |
|
Univ Mu Gr Rg 24.10.2025 / 17:30:00 |
23.83 | -0.23% | -0.06 | 23.83 | 23.83 | 483'403 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Allianz N 24.10.2025 / 17:30:00 |
352.65 | 18.55% | 44.80% | 1.35% | -1.66% | 5.02% | 20.24% | 102.23% |
|
Eurozone 50 24.10.2025 / 17:30:03 |
584.80 | 18.52% | 26.89% | 1.21% | 2.98% | 9.56% | 17.57% | 65.16% |
|
BNP Paribas A 24.10.2025 / 17:30:00 |
68.40 | 15.80% | 9.84% | -8.71% | -11.72% | -10.12% | 4.79% | 48.23% |
|
Deutsche Post N 24.10.2025 / 17:30:00 |
39.18 | 15.53% | -12.66% | -0.48% | 2.70% | 2.63% | 3.84% | 14.85% |
|
AXA 24.10.2025 / 17:30:00 |
39.32 | 14.79% | 33.69% | -0.20% | -3.26% | -0.57% | 12.81% | 62.71% |
|
Air Liquide 24.10.2025 / 17:30:00 |
172.03 | 10.53% | 7.90% | -0.36% | -1.84% | 1.09% | 2.67% | 55.77% |
|
L'Oreal 24.10.2025 / 17:30:00 |
374.55 | 10.03% | -16.52% | -4.17% | 2.10% | -0.89% | 5.00% | 21.32% |
|
Muenchener Rueckv N 24.10.2025 / 17:30:00 |
550.20 | 10.01% | 42.34% | 1.44% | 1.81% | -2.86% | 17.34% | 111.90% |
|
AB InBev 24.10.2025 / 17:30:00 |
52.76 | 9.82% | -9.45% | -1.05% | 3.55% | 5.27% | -11.40% | 13.82% |
|
Infineon Technolo N 24.10.2025 / 17:30:00 |
33.51 | 5.96% | -11.21% | 2.93% | 2.67% | -0.64% | 9.30% | 33.13% |
|
Adyen 24.10.2025 / 17:30:00 |
1'511.50 | 4.31% | 28.17% | 4.50% | 11.49% | 4.05% | 6.55% | 13.70% |
|
Saint-Gobain 24.10.2025 / 17:30:00 |
90.18 | 3.59% | 33.80% | 0.59% | -0.86% | -1.16% | 9.87% | 127.50% |
|
Schneider El 24.10.2025 / 17:30:00 |
253.35 | 3.39% | 37.20% | 3.02% | 7.65% | 18.47% | 4.60% | 98.85% |
|
BMW I 24.10.2025 / 17:30:00 |
81.38 | 2.47% | -20.08% | 1.34% | -4.95% | -0.88% | 6.85% | 4.12% |
|
SAP I 24.10.2025 / 17:30:00 |
233.80 | 2.14% | 72.82% | 1.06% | 3.73% | -4.73% | 5.82% | 163.95% |
|
Deutsche Telekom N 24.10.2025 / 17:30:00 |
29.01 | 1.87% | 35.38% | -2.77% | 0.82% | -7.09% | 3.20% | 62.66% |
|
TotalEnergies 24.10.2025 / 17:30:00 |
53.76 | 1.67% | -12.07% | 2.19% | -0.92% | 4.99% | -10.90% | 2.26% |
|
Deutsche Boerse N 24.10.2025 / 17:30:00 |
228.50 | 1.37% | 21.17% | 2.97% | 2.19% | -10.15% | 5.79% | 40.47% |
|
Mercedes-BenzGr N 24.10.2025 / 17:30:00 |
53.61 | -0.63% | -14.84% | 0.34% | 0.92% | 8.91% | -6.83% | -6.43% |
|
Inditex 24.10.2025 / 17:30:00 |
49.60 | -1.77% | 23.92% | 2.78% | 9.47% | 20.24% | -8.92% | 121.21% |
|
LVMH 24.10.2025 / 17:30:00 |
613.40 | -2.39% | -15.17% | 1.14% | 18.99% | 32.50% | -2.13% | -1.46% |
|
Univ Mu Gr Rg 24.10.2025 / 17:30:00 |
23.83 | -3.05% | -7.48% | 1.21% | -0.71% | -1.59% | 1.12% | 26.32% |
|
Siemens Health N 24.10.2025 / 17:30:00 |
49.53 | -3.59% | -6.30% | 3.53% | 9.34% | 6.20% | -3.15% | 8.28% |
|
Hermes Intl 24.10.2025 / 17:30:00 |
2'187.00 | -5.18% | 14.55% | -0.27% | 5.78% | 5.30% | 4.12% | 68.56% |
|
Sanofi 24.10.2025 / 17:30:00 |
89.04 | -7.57% | -3.68% | 2.77% | 13.99% | 10.94% | -10.84% | 5.99% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 24.10.2025 / 17:30:00 |
2'187.00 | -0.50% |
2'226.00 11:59 |
2'178.00 16:29 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
23'573 |
|
Iberdrola 24.10.2025 / 17:30:00 |
17.145 | 0.60% |
17.165 17:05 |
16.975 09:53 |
17.230 21.10.25 |
13.005 24.01.25 |
3'442'781 |
|
Inditex 24.10.2025 / 17:30:00 |
49.60 | 1.51% |
49.63 17:24 |
48.92 10:35 |
55.84 18.02.25 |
40.84 04.08.25 |
1'033'928 |
|
Infineon Technolo N 24.10.2025 / 17:30:00 |
33.51 | -0.01% |
34.01 14:35 |
33.48 16:57 |
39.44 20.02.25 |
23.175 07.04.25 |
1'714'756 |
|
ING Group Rg 24.10.2025 / 17:30:00 |
20.62 | 0.10% |
20.69 09:00 |
20.45 15:15 |
22.39 01.10.25 |
14.296 07.04.25 |
3'976'059 |
|
Intesa Sanpaolo N 24.10.2025 / 17:30:00 |
5.466 | 0.20% |
5.478 09:07 |
5.418 10:14 |
5.736 02.10.25 |
3.6773 07.04.25 |
12'948'885 |
|
L'Oreal 24.10.2025 / 17:30:00 |
374.55 | -0.44% |
377.95 14:44 |
372.10 09:00 |
408.35 28.08.25 |
323.7 15.01.25 |
182'199 |
|
LVMH 24.10.2025 / 17:30:00 |
613.40 | -1.43% |
624.10 11:35 |
609.10 16:28 |
762.80 28.01.25 |
436.55 26.06.25 |
235'477 |
|
Mercedes-BenzGr N 24.10.2025 / 17:30:00 |
53.61 | 0.64% |
53.61 17:29 |
52.87 11:09 |
63.17 11.03.25 |
45.61 07.04.25 |
675'418 |
|
Muenchener Rueckv N 24.10.2025 / 17:30:00 |
550.20 | 0.33% |
551.00 16:33 |
545.20 10:14 |
630.48 24.04.25 |
486.63347 13.01.25 |
65'182 |
|
Nordea Bk Rg 24.10.2025 / 17:25:00 |
14.585 | -0.61% |
14.705 09:00 |
14.430 10:25 |
14.745 23.10.25 |
9.652 07.04.25 |
1'548'691 |
|
Prosus Rg-N 24.10.2025 / 17:30:00 |
59.55 | 1.05% |
59.59 09:14 |
58.84 14:56 |
62.63 09.10.25 |
33.075 13.01.25 |
1'403'442 |
|
Rheinmetall I 24.10.2025 / 17:30:00 |
1'764.00 | -0.20% |
1'793.50 09:09 |
1'750.50 10:16 |
2'008.00 03.10.25 |
593.6 03.01.25 |
54'031 |
|
Safran 24.10.2025 / 17:30:00 |
303.40 | -1.43% |
313.90 09:00 |
301.30 15:14 |
313.90 24.10.25 |
192.55 07.04.25 |
323'179 |
|
Saint-Gobain 24.10.2025 / 17:30:00 |
90.18 | 1.11% |
90.48 09:06 |
88.90 14:15 |
106.65 07.03.25 |
72.34 07.04.25 |
645'683 |
|
Sanofi 24.10.2025 / 17:30:00 |
89.04 | 2.98% |
91.14 09:01 |
86.41 14:28 |
110.90 10.03.25 |
76 26.09.25 |
2'185'201 |
|
SAP I 24.10.2025 / 17:30:00 |
233.80 | -3.09% |
241.30 09:00 |
233.55 17:29 |
283.48 19.02.25 |
209.7 16.09.25 |
1'048'463 |
|
Schneider El 24.10.2025 / 17:30:00 |
253.35 | 1.58% |
253.75 17:25 |
249.90 09:03 |
273.05 23.01.25 |
171.52 07.04.25 |
354'964 |
|
Siemens Energy N 24.10.2025 / 17:30:00 |
104.60 | 5.42% |
104.65 17:29 |
100.30 10:15 |
110.55 09.10.25 |
41.84 07.04.25 |
1'316'502 |
|
Siemens Health N 24.10.2025 / 17:30:00 |
49.53 | 0.22% |
49.71 16:42 |
49.32 10:28 |
58.46 13.02.25 |
41.285 07.04.25 |
534'523 |
|
Siemens N 24.10.2025 / 17:30:00 |
243.65 | 1.63% |
243.70 17:24 |
240.50 11:08 |
250.15 09.10.25 |
162.42 07.04.25 |
277'745 |
|
Thales 24.10.2025 / 17:30:00 |
252.85 | -3.27% |
263.20 09:00 |
249.65 10:20 |
279.20 02.10.25 |
134.2 06.01.25 |
154'944 |
|
TotalEnergies 24.10.2025 / 17:30:00 |
53.76 | -0.75% |
53.99 09:01 |
53.55 13:01 |
60.92 27.03.25 |
47.65 09.04.25 |
1'108'109 |
|
UniCredit Rg 24.10.2025 / 17:30:00 |
61.34 | -1.56% |
62.54 09:00 |
60.97 15:15 |
70.06 25.08.25 |
37.03 02.01.25 |
2'851'552 |
|
Univ Mu Gr Rg 24.10.2025 / 17:30:00 |
23.83 | -0.23% |
23.97 09:31 |
23.71 14:01 |
29.19 18.02.25 |
22.5 07.04.25 |
483'403 |