×
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
- 26.08.2025 - 17:30:01
- 555.18
- -0.97%
- -5.44
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 26.08.2025 / 17:30:00 |
2'067.00 | -0.46% | -9.50 | 2'072.00 | 2'072.00 | 32'010 | |
|
Iberdrola 26.08.2025 / 17:30:00 |
16.165 | -1.22% | -0.20 | 16.180 | 16.180 | 3'330'520 | |
|
Inditex 26.08.2025 / 17:30:00 |
43.59 | -0.08% | -0.04 | 43.46 | 43.46 | 648'603 | |
|
Infineon Technolo N 26.08.2025 / 17:30:00 |
36.29 | -0.75% | -0.27 | 36.29 | 36.29 | 1'844'762 | |
|
ING Group Rg 26.08.2025 / 17:30:00 |
20.90 | -1.09% | -0.23 | 20.87 | 20.87 | 6'556'923 | |
|
Intesa Sanpaolo N 26.08.2025 / 17:30:00 |
5.514 | -2.15% | -0.12 | 5.528 | 5.528 | 41'078'269 | |
|
L'Oreal 26.08.2025 / 17:30:00 |
396.10 | -0.21% | -0.83 | 396.70 | 396.70 | 177'213 | |
|
LVMH 26.08.2025 / 17:30:00 |
487.65 | -0.03% | -0.15 | 486.25 | 486.25 | 291'642 | |
|
Mercedes-BenzGr N 26.08.2025 / 17:30:00 |
54.04 | -0.73% | -0.40 | 54.02 | 54.02 | 736'287 | |
|
Muenchener Rueckv N 26.08.2025 / 17:30:00 |
544.90 | -1.29% | -7.10 | 545.40 | 545.40 | 74'070 | |
|
Nordea Bk Rg 26.08.2025 / 17:25:00 |
13.328 | -0.39% | -0.05 | 13.330 | 13.330 | 2'372'312 | |
|
Prosus Rg-N 26.08.2025 / 17:30:00 |
53.78 | -0.61% | -0.33 | 53.53 | 53.53 | 1'154'790 | |
|
Rheinmetall I 26.08.2025 / 17:30:00 |
1'641.00 | -0.52% | -8.50 | 1'635.50 | 1'635.50 | 89'263 | |
|
Safran 26.08.2025 / 17:30:00 |
288.85 | -0.48% | -1.40 | 288.00 | 288.00 | 436'320 | |
|
Saint-Gobain 26.08.2025 / 17:30:00 |
93.51 | -1.45% | -1.38 | 93.64 | 93.64 | 1'045'108 | |
|
Sanofi 26.08.2025 / 17:30:00 |
86.24 | 0.04% | 0.04 | 86.28 | 86.28 | 861'970 | |
|
SAP I 26.08.2025 / 17:30:00 |
232.20 | -0.26% | -0.60 | 231.85 | 231.85 | 828'186 | |
|
Schneider El 26.08.2025 / 17:30:00 |
210.90 | -1.22% | -2.60 | 210.80 | 210.80 | 708'034 | |
|
Siemens Energy N 26.08.2025 / 17:30:00 |
94.45 | 3.20% | 2.93 | 93.82 | 93.82 | 1'893'949 | |
|
Siemens Health N 26.08.2025 / 17:30:00 |
47.33 | -0.36% | -0.17 | 47.24 | 47.24 | 309'369 | |
|
Siemens N 26.08.2025 / 17:30:00 |
235.05 | -0.04% | -0.10 | 234.90 | 234.90 | 601'539 | |
|
Thales 26.08.2025 / 17:30:00 |
225.15 | -2.99% | -6.95 | 225.20 | 225.20 | 221'903 | |
|
TotalEnergies 26.08.2025 / 17:30:00 |
52.98 | -1.98% | -1.07 | 52.91 | 52.91 | 2'228'056 | |
|
UniCredit Rg 26.08.2025 / 17:30:00 |
66.70 | -3.18% | -2.19 | 66.43 | 66.43 | 4'440'930 | |
|
Univ Mu Gr Rg 26.08.2025 / 17:30:00 |
24.85 | -1.86% | -0.47 | 24.72 | 24.72 | 477'861 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
L'Oreal 26.08.2025 / 17:30:00 |
396.10 | 16.09% | -11.92% | -1.10% | 6.45% | 5.53% | 0.90% | 10.39% |
|
Deutsche Boerse N 26.08.2025 / 17:30:00 |
256.40 | 15.71% | 38.31% | 0.39% | 1.02% | -9.05% | 28.68% | 50.07% |
|
Air Liquide 26.08.2025 / 17:30:00 |
177.56 | 15.69% | 12.94% | -3.15% | 1.24% | -2.36% | 7.13% | 50.57% |
|
BMW I 26.08.2025 / 17:30:00 |
90.46 | 15.61% | -9.83% | -1.16% | 4.84% | 17.05% | 6.35% | 22.14% |
|
Infineon Technolo N 26.08.2025 / 17:30:00 |
36.29 | 15.59% | -3.13% | -1.96% | 2.43% | 5.56% | 11.95% | 42.27% |
|
EssilorLuxott 26.08.2025 / 17:30:00 |
266.70 | 15.12% | 48.24% | -2.07% | 1.76% | 9.04% | 24.83% | 71.85% |
|
AB InBev 26.08.2025 / 17:30:00 |
53.66 | 12.60% | -7.16% | 0.43% | -6.97% | -13.51% | -3.19% | 5.61% |
|
Eurozone 50 26.08.2025 / 17:30:01 |
555.18 | 12.51% | 21.62% | -1.78% | 0.45% | 0.72% | 11.96% | 49.44% |
|
Danone 26.08.2025 / 17:30:00 |
72.13 | 12.26% | 24.05% | 0.26% | 8.94% | -3.60% | 17.11% | 36.34% |
|
Muenchener Rueckv N 26.08.2025 / 17:30:00 |
544.90 | 10.73% | 43.28% | -2.33% | -5.40% | -4.84% | 13.07% | 132.81% |
|
Saint-Gobain 26.08.2025 / 17:30:00 |
93.51 | 10.21% | 42.35% | -6.96% | -7.35% | -5.51% | 20.94% | 128.54% |
|
Deutsche Telekom N 26.08.2025 / 17:30:00 |
31.61 | 9.16% | 45.06% | 1.25% | -0.13% | -5.33% | 24.67% | 66.70% |
|
Univ Mu Gr Rg 26.08.2025 / 17:30:00 |
24.85 | 2.80% | -1.90% | 0.85% | -2.17% | -8.20% | 5.61% | 22.32% |
|
Heineken Br Rg 26.08.2025 / 17:30:00 |
69.13 | 2.63% | -23.52% | -0.45% | -3.73% | -11.33% | -15.28% | -23.16% |
|
Adyen 26.08.2025 / 17:30:00 |
1'432.40 | 2.60% | 26.06% | -1.51% | -6.27% | -14.08% | 9.24% | -11.81% |
|
Mercedes-BenzGr N 26.08.2025 / 17:30:00 |
54.04 | 1.55% | -12.97% | -0.22% | 1.94% | 4.61% | -13.80% | -3.32% |
|
TotalEnergies 26.08.2025 / 17:30:00 |
52.98 | 1.45% | -12.26% | -1.43% | 0.57% | -0.11% | -15.70% | 0.02% |
|
SAP I 26.08.2025 / 17:30:00 |
232.20 | -1.44% | 66.76% | -1.80% | -6.60% | -13.58% | 19.12% | 164.97% |
|
Ferrari Rg 26.08.2025 / 17:30:00 |
400.60 | -2.11% | 32.18% | -1.06% | -8.72% | -4.37% | -8.48% | 96.02% |
|
ASML Hldg Br Rg 26.08.2025 / 17:30:00 |
651.80 | -4.88% | -5.27% | 1.31% | 4.94% | -0.12% | -18.09% | 21.35% |
|
Siemens Health N 26.08.2025 / 17:30:00 |
47.33 | -7.34% | -9.94% | -0.57% | -2.27% | 2.62% | -8.04% | -4.45% |
|
Sanofi 26.08.2025 / 17:30:00 |
86.24 | -7.85% | -3.97% | -0.38% | 0.44% | -0.29% | -14.34% | 7.15% |
|
Hermes Intl 26.08.2025 / 17:30:00 |
2'067.00 | -10.42% | 8.22% | -1.74% | -12.75% | -13.08% | -3.41% | 49.60% |
|
Schneider El 26.08.2025 / 17:30:00 |
210.90 | -11.49% | 17.45% | -5.53% | -11.46% | -4.85% | -6.85% | 67.69% |
|
Inditex 26.08.2025 / 17:30:00 |
43.59 | -12.30% | 10.63% | -0.93% | 0.82% | -7.70% | -11.27% | 88.26% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 26.08.2025 / 17:30:00 |
2'067.00 | -0.46% |
2'101.50 12:49 |
2'063.00 09:01 |
2'956.00 14.02.25 |
2008.5 12.08.25 |
32'010 |
|
Iberdrola 26.08.2025 / 17:30:00 |
16.165 | -1.22% |
16.420 09:19 |
16.150 17:17 |
16.783 24.06.25 |
13.005 24.01.25 |
3'330'520 |
|
Inditex 26.08.2025 / 17:30:00 |
43.59 | -0.08% |
43.98 10:08 |
43.31 09:00 |
55.84 18.02.25 |
40.84 04.08.25 |
648'603 |
|
Infineon Technolo N 26.08.2025 / 17:30:00 |
36.29 | -0.75% |
36.57 09:00 |
36.03 09:13 |
39.44 20.02.25 |
23.175 07.04.25 |
1'844'762 |
|
ING Group Rg 26.08.2025 / 17:30:00 |
20.90 | -1.09% |
21.00 09:00 |
20.66 10:23 |
21.52 15.08.25 |
14.296 07.04.25 |
6'556'923 |
|
Intesa Sanpaolo N 26.08.2025 / 17:30:00 |
5.514 | -2.15% |
5.567 09:00 |
5.478 10:23 |
5.685 22.08.25 |
3.6773 07.04.25 |
41'078'269 |
|
L'Oreal 26.08.2025 / 17:30:00 |
396.10 | -0.21% |
399.50 14:33 |
393.15 09:25 |
408.20 20.08.25 |
323.7 15.01.25 |
177'213 |
|
LVMH 26.08.2025 / 17:30:00 |
487.65 | -0.03% |
495.35 14:48 |
482.70 09:01 |
762.80 28.01.25 |
436.55 26.06.25 |
291'642 |
|
Mercedes-BenzGr N 26.08.2025 / 17:30:00 |
54.04 | -0.73% |
54.94 10:55 |
54.02 17:29 |
63.17 11.03.25 |
45.61 07.04.25 |
736'287 |
|
Muenchener Rueckv N 26.08.2025 / 17:30:00 |
544.90 | -1.29% |
550.00 13:36 |
544.80 15:06 |
630.48 24.04.25 |
486.63347 13.01.25 |
74'070 |
|
Nordea Bk Rg 26.08.2025 / 17:25:00 |
13.328 | -0.39% |
13.360 15:19 |
13.130 09:26 |
13.805 15.08.25 |
9.652 07.04.25 |
2'372'312 |
|
Prosus Rg-N 26.08.2025 / 17:30:00 |
53.78 | -0.61% |
54.07 09:00 |
53.57 09:13 |
54.45 25.08.25 |
33.075 13.01.25 |
1'154'790 |
|
Rheinmetall I 26.08.2025 / 17:30:00 |
1'641.00 | -0.52% |
1'654.50 09:00 |
1'619.00 11:45 |
1'944.50 02.06.25 |
593.6 03.01.25 |
89'263 |
|
Safran 26.08.2025 / 17:30:00 |
288.85 | -0.48% |
290.60 16:22 |
284.05 10:35 |
295.30 31.07.25 |
192.55 07.04.25 |
436'320 |
|
Saint-Gobain 26.08.2025 / 17:30:00 |
93.51 | -1.45% |
94.27 16:08 |
91.64 09:12 |
106.65 07.03.25 |
72.34 07.04.25 |
1'045'108 |
|
Sanofi 26.08.2025 / 17:30:00 |
86.24 | 0.04% |
87.53 14:40 |
85.30 09:05 |
110.90 10.03.25 |
76.8 01.08.25 |
861'970 |
|
SAP I 26.08.2025 / 17:30:00 |
232.20 | -0.26% |
235.75 10:09 |
231.65 09:00 |
283.48 19.02.25 |
211.15 07.04.25 |
828'186 |
|
Schneider El 26.08.2025 / 17:30:00 |
210.90 | -1.22% |
211.95 16:48 |
208.80 09:13 |
273.05 23.01.25 |
171.52 07.04.25 |
708'034 |
|
Siemens Energy N 26.08.2025 / 17:30:00 |
94.45 | 3.20% |
95.68 16:56 |
90.74 10:46 |
104.90 31.07.25 |
41.84 07.04.25 |
1'893'949 |
|
Siemens Health N 26.08.2025 / 17:30:00 |
47.33 | -0.36% |
47.64 13:02 |
47.20 10:00 |
58.46 13.02.25 |
41.285 07.04.25 |
309'369 |
|
Siemens N 26.08.2025 / 17:30:00 |
235.05 | -0.04% |
236.55 16:25 |
232.85 09:13 |
244.85 06.03.25 |
162.42 07.04.25 |
601'539 |
|
Thales 26.08.2025 / 17:30:00 |
225.15 | -2.99% |
226.70 09:02 |
221.20 11:17 |
276.80 05.06.25 |
134.2 06.01.25 |
221'903 |
|
TotalEnergies 26.08.2025 / 17:30:00 |
52.98 | -1.98% |
53.75 09:01 |
52.89 15:59 |
60.92 27.03.25 |
47.65 09.04.25 |
2'228'056 |
|
UniCredit Rg 26.08.2025 / 17:30:00 |
66.70 | -3.18% |
68.30 09:00 |
66.37 15:40 |
70.06 25.08.25 |
37.03 02.01.25 |
4'440'930 |
|
Univ Mu Gr Rg 26.08.2025 / 17:30:00 |
24.85 | -1.86% |
25.27 09:00 |
24.85 17:29 |
29.19 18.02.25 |
22.5 07.04.25 |
477'861 |