×
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
- 09.05.2025 - 17:30:03
- 543.65
- 0.31%
- 1.69
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Generali 09.05.2025 / 17:30:00 |
34.82 | 1.86% | 0.64 | 34.80 | 34.80 | 2'594'887 | |
|
Heineken Br Rg 09.05.2025 / 17:30:00 |
79.21 | 1.03% | 0.81 | 79.30 | 79.30 | 294'026 | |
|
Hermes Intl 09.05.2025 / 17:30:00 |
2'451.00 | 0.33% | 8.00 | 2'453.00 | 2'453.00 | 13'435 | |
|
Iberdrola 09.05.2025 / 17:30:00 |
15.485 | -0.10% | -0.02 | 15.490 | 15.490 | 2'825'923 | |
|
Inditex 09.05.2025 / 17:30:00 |
46.48 | 0.58% | 0.27 | 46.48 | 46.48 | 791'001 | |
|
Infineon Technolo N 09.05.2025 / 17:30:00 |
31.53 | 1.42% | 0.44 | 31.46 | 31.46 | 2'600'326 | |
|
ING Group Rg 09.05.2025 / 17:30:00 |
18.202 | 1.23% | 0.22 | 18.204 | 18.204 | 4'127'432 | |
|
Intesa Sanpaolo N 09.05.2025 / 17:30:00 |
4.848 | 0.79% | 0.04 | 4.855 | 4.855 | 26'662'315 | |
|
L'Oreal 09.05.2025 / 17:30:00 |
382.08 | 1.72% | 6.48 | 383.20 | 383.20 | 203'723 | |
|
LVMH 09.05.2025 / 17:30:00 |
494.75 | 1.64% | 8.00 | 495.75 | 495.75 | 250'815 | |
|
Mercedes-BenzGr N 09.05.2025 / 17:30:00 |
50.93 | 0.43% | 0.22 | 51.07 | 51.07 | 1'274'542 | |
|
Muenchener Rueckv N 09.05.2025 / 17:30:00 |
593.80 | 0.81% | 4.80 | 595.20 | 595.20 | 70'245 | |
|
Nordea Bk Rg 09.05.2025 / 17:25:00 |
12.390 | -0.32% | -0.04 | 12.395 | 12.395 | 1'647'385 | |
|
Prosus Rg-N 09.05.2025 / 17:30:00 |
43.47 | 0.24% | 0.11 | 43.47 | 43.47 | 926'567 | |
|
Rheinmetall I 09.05.2025 / 17:30:00 |
1'685.75 | -0.63% | -10.75 | 1'694.00 | 1'694.00 | 163'956 | |
|
Safran 09.05.2025 / 17:30:00 |
248.40 | -0.74% | -1.85 | 248.20 | 248.20 | 192'702 | |
|
Saint-Gobain 09.05.2025 / 17:30:00 |
99.06 | 0.63% | 0.62 | 98.94 | 98.94 | 281'225 | |
|
Sanofi 09.05.2025 / 17:30:00 |
92.76 | 1.07% | 0.98 | 92.92 | 92.92 | 1'488'963 | |
|
SAP I 09.05.2025 / 17:30:00 |
262.20 | -0.40% | -1.05 | 261.65 | 261.65 | 460'304 | |
|
Schneider El 09.05.2025 / 17:30:00 |
214.80 | -0.49% | -1.05 | 214.80 | 214.80 | 335'979 | |
|
Siemens N 09.05.2025 / 17:30:00 |
214.43 | 0.50% | 1.08 | 214.05 | 214.05 | 340'723 | |
|
Thales 09.05.2025 / 17:30:00 |
245.60 | -2.96% | -7.50 | 246.30 | 246.30 | 122'182 | |
|
TotalEnergies 09.05.2025 / 17:30:00 |
51.84 | 1.49% | 0.76 | 51.89 | 51.89 | 2'293'005 | |
|
UniCredit Rg 09.05.2025 / 17:30:00 |
53.65 | 0.95% | 0.51 | 53.77 | 53.77 | 3'042'923 | |
|
Univ Mu Gr Rg 09.05.2025 / 17:30:00 |
26.92 | 0.49% | 0.13 | 27.03 | 27.03 | 740'235 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Siemens N 09.05.2025 / 17:30:00 |
214.43 | 12.98% | 25.78% | 2.44% | 19.39% | -4.34% | 13.81% | 86.10% |
|
Prosus Rg-N 09.05.2025 / 17:30:00 |
43.47 | 12.70% | 60.68% | 0.66% | 20.96% | 1.45% | 28.33% | 123.90% |
|
SAP I 09.05.2025 / 17:30:00 |
262.20 | 11.45% | 88.57% | -1.32% | 16.66% | -5.26% | 48.93% | 187.27% |
|
Deutsche Telekom N 09.05.2025 / 17:30:00 |
32.30 | 10.54% | 46.90% | 1.89% | 5.44% | -3.84% | 47.30% | 84.20% |
|
Deutsche Post N 09.05.2025 / 17:30:00 |
37.30 | 10.24% | -16.65% | -2.28% | 9.37% | 1.70% | -5.76% | -4.32% |
|
Eurozone 50 09.05.2025 / 17:30:03 |
543.65 | 10.18% | 17.57% | 0.65% | 10.98% | -2.07% | 5.51% | 45.75% |
|
Enel N 09.05.2025 / 17:30:00 |
7.739 | 10.09% | 12.47% | 1.14% | 10.45% | 12.62% | 15.17% | 25.73% |
|
L'Oreal 09.05.2025 / 17:30:00 |
382.08 | 9.86% | -16.65% | -2.98% | 9.93% | 11.51% | -15.74% | 18.86% |
|
Adyen 09.05.2025 / 17:30:00 |
1'583.00 | 9.45% | 34.48% | 7.70% | 18.83% | -13.77% | 26.72% | 10.67% |
|
Univ Mu Gr Rg 09.05.2025 / 17:30:00 |
26.92 | 8.77% | 3.80% | 3.92% | 15.69% | -6.61% | -4.01% | 28.89% |
|
Hermes Intl 09.05.2025 / 17:30:00 |
2'451.00 | 5.39% | 27.32% | 0.00% | 7.31% | -13.68% | 6.75% | 134.45% |
|
EssilorLuxott 09.05.2025 / 17:30:00 |
244.00 | 4.60% | 34.69% | -5.28% | 0.74% | -17.15% | 18.62% | 57.76% |
|
Ferrari Rg 09.05.2025 / 17:30:00 |
432.50 | 4.42% | 40.99% | 5.54% | 17.43% | -9.67% | 15.49% | 128.76% |
|
Airbus Br Rg 09.05.2025 / 17:30:00 |
158.34 | 2.23% | 13.39% | 2.25% | 17.29% | -6.17% | -0.91% | 47.30% |
|
BASF N 09.05.2025 / 17:30:00 |
43.15 | 0.61% | -12.25% | -2.49% | 6.07% | -15.14% | -12.17% | -9.78% |
|
BMW I 09.05.2025 / 17:30:00 |
79.70 | -0.31% | -22.24% | 6.58% | 20.07% | -3.81% | -21.56% | -0.78% |
|
Dassault Syst 09.05.2025 / 17:30:00 |
33.54 | -0.54% | -24.79% | 0.63% | 4.49% | -17.04% | -12.27% | -15.76% |
|
Infineon Technolo N 09.05.2025 / 17:30:00 |
31.53 | -1.70% | -17.62% | 4.92% | 22.71% | -15.93% | -17.02% | 13.93% |
|
Sanofi 09.05.2025 / 17:30:00 |
92.76 | -1.88% | 2.25% | -5.31% | 3.46% | -10.44% | -1.66% | -5.43% |
|
TotalEnergies 09.05.2025 / 17:30:00 |
51.84 | -4.12% | -17.08% | 2.25% | 6.27% | -11.93% | -24.52% | 0.95% |
|
Mercedes-BenzGr N 09.05.2025 / 17:30:00 |
50.93 | -5.41% | -18.94% | -4.32% | 5.64% | -17.07% | -25.21% | -18.32% |
|
Inditex 09.05.2025 / 17:30:00 |
46.48 | -7.10% | 17.20% | -2.96% | 2.12% | -14.48% | 8.02% | 127.29% |
|
ASML Hldg Br Rg 09.05.2025 / 17:30:00 |
627.10 | -7.19% | -7.57% | 2.99% | 8.78% | -14.18% | -27.25% | 20.16% |
|
Schneider El 09.05.2025 / 17:30:00 |
214.80 | -10.52% | 18.74% | -0.81% | 9.60% | -12.82% | -8.21% | 69.96% |
|
adidas N 09.05.2025 / 17:30:00 |
209.10 | -11.25% | 13.49% | 1.01% | 6.90% | -18.89% | -6.82% | 15.30% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Generali 09.05.2025 / 17:30:00 |
34.82 | 1.86% |
34.85 16:43 |
34.20 09:03 |
34.85 09.05.25 |
27.16 02.01.25 |
2'594'887 |
|
Heineken Br Rg 09.05.2025 / 17:30:00 |
79.21 | 1.03% |
79.50 12:10 |
78.48 09:01 |
82.78 26.02.25 |
63.58 15.01.25 |
294'026 |
|
Hermes Intl 09.05.2025 / 17:30:00 |
2'451.00 | 0.33% |
2'476.00 09:34 |
2'446.00 13:27 |
2'956.00 14.02.25 |
2097 07.04.25 |
13'435 |
|
Iberdrola 09.05.2025 / 17:30:00 |
15.485 | -0.10% |
15.605 09:53 |
15.463 17:12 |
16.058 07.05.25 |
13.005 24.01.25 |
2'825'923 |
|
Inditex 09.05.2025 / 17:30:00 |
46.48 | 0.58% |
46.88 15:59 |
46.15 09:11 |
55.84 18.02.25 |
42.11 07.04.25 |
791'001 |
|
Infineon Technolo N 09.05.2025 / 17:30:00 |
31.53 | 1.42% |
31.85 16:02 |
31.13 13:28 |
39.44 20.02.25 |
23.175 07.04.25 |
2'600'326 |
|
ING Group Rg 09.05.2025 / 17:30:00 |
18.202 | 1.23% |
18.246 16:52 |
17.958 09:06 |
19.044 07.03.25 |
14.296 07.04.25 |
4'127'432 |
|
Intesa Sanpaolo N 09.05.2025 / 17:30:00 |
4.848 | 0.79% |
4.870 16:01 |
4.808 09:33 |
4.999 26.03.25 |
3.6773 07.04.25 |
26'662'315 |
|
L'Oreal 09.05.2025 / 17:30:00 |
382.08 | 1.72% |
384.20 15:49 |
376.70 09:00 |
394.65 02.05.25 |
323.7 15.01.25 |
203'723 |
|
LVMH 09.05.2025 / 17:30:00 |
494.75 | 1.64% |
498.25 16:08 |
491.65 09:01 |
762.80 28.01.25 |
471.2 22.04.25 |
250'815 |
|
Mercedes-BenzGr N 09.05.2025 / 17:30:00 |
50.93 | 0.43% |
51.91 09:45 |
50.85 17:24 |
63.17 11.03.25 |
45.61 07.04.25 |
1'274'542 |
|
Muenchener Rueckv N 09.05.2025 / 17:30:00 |
593.80 | 0.81% |
594.30 16:45 |
587.20 09:23 |
630.48 24.04.25 |
486.63347 13.01.25 |
70'245 |
|
Nordea Bk Rg 09.05.2025 / 17:25:00 |
12.390 | -0.32% |
12.510 09:11 |
12.390 17:22 |
13.320 10.03.25 |
9.652 07.04.25 |
1'647'385 |
|
Prosus Rg-N 09.05.2025 / 17:30:00 |
43.47 | 0.24% |
43.72 12:40 |
43.15 09:23 |
46.20 19.03.25 |
33.075 13.01.25 |
926'567 |
|
Rheinmetall I 09.05.2025 / 17:30:00 |
1'685.75 | -0.63% |
1'743.50 09:00 |
1'673.00 11:53 |
1'743.50 09.05.25 |
593.6 03.01.25 |
163'956 |
|
Safran 09.05.2025 / 17:30:00 |
248.40 | -0.74% |
250.30 12:11 |
248.20 10:19 |
263.70 05.03.25 |
192.55 07.04.25 |
192'702 |
|
Saint-Gobain 09.05.2025 / 17:30:00 |
99.06 | 0.63% |
99.54 09:44 |
98.40 13:28 |
106.65 07.03.25 |
72.34 07.04.25 |
281'225 |
|
Sanofi 09.05.2025 / 17:30:00 |
92.76 | 1.07% |
93.32 16:00 |
91.91 09:21 |
110.90 10.03.25 |
86.14 09.04.25 |
1'488'963 |
|
SAP I 09.05.2025 / 17:30:00 |
262.20 | -0.40% |
264.35 09:07 |
260.50 16:39 |
283.48 19.02.25 |
211.15 07.04.25 |
460'304 |
|
Schneider El 09.05.2025 / 17:30:00 |
214.80 | -0.49% |
217.60 09:07 |
214.60 17:24 |
273.05 23.01.25 |
171.52 07.04.25 |
335'979 |
|
Siemens N 09.05.2025 / 17:30:00 |
214.43 | 0.50% |
215.55 09:40 |
213.80 09:02 |
244.85 06.03.25 |
162.42 07.04.25 |
340'723 |
|
Thales 09.05.2025 / 17:30:00 |
245.60 | -2.96% |
254.40 09:00 |
245.50 17:19 |
264.20 06.03.25 |
134.2 06.01.25 |
122'182 |
|
TotalEnergies 09.05.2025 / 17:30:00 |
51.84 | 1.49% |
52.13 14:47 |
51.29 09:00 |
60.92 27.03.25 |
47.65 09.04.25 |
2'293'005 |
|
UniCredit Rg 09.05.2025 / 17:30:00 |
53.65 | 0.95% |
54.01 16:01 |
53.30 12:04 |
55.59 26.03.25 |
37.03 02.01.25 |
3'042'923 |
|
Univ Mu Gr Rg 09.05.2025 / 17:30:00 |
26.92 | 0.49% |
27.08 15:51 |
26.83 10:16 |
29.19 18.02.25 |
22.5 07.04.25 |
740'235 |