×
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
- 20.11.2025 - 17:30:03
- 576.01
- 0.50%
- 2.85
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 20.11.2025 / 17:30:00 |
2'106.00 | -0.43% | -9.00 | 2'108.00 | 2'108.00 | 0 | |
|
Iberdrola 20.11.2025 / 17:30:00 |
18.055 | 0.81% | 0.15 | 18.030 | 18.030 | 0 | |
|
Inditex 20.11.2025 / 17:30:00 |
47.45 | 0.08% | 0.04 | 47.48 | 47.48 | 0 | |
|
Infineon Technolo N 20.11.2025 / 17:30:00 |
33.06 | 0.15% | 0.05 | 32.91 | 32.91 | 0 | |
|
ING Group Rg 20.11.2025 / 17:30:00 |
21.55 | 0.31% | 0.07 | 21.54 | 21.54 | 0 | |
|
Intesa Sanpaolo N 20.11.2025 / 17:30:00 |
5.654 | 0.94% | 0.05 | 5.646 | 5.646 | 0 | |
|
L'Oreal 20.11.2025 / 17:30:00 |
352.35 | 0.13% | 0.45 | 352.15 | 352.15 | 0 | |
|
LVMH 20.11.2025 / 17:30:00 |
618.80 | 1.16% | 7.10 | 619.60 | 619.60 | 0 | |
|
Mercedes-BenzGr N 20.11.2025 / 17:30:00 |
56.52 | -0.70% | -0.40 | 56.61 | 56.61 | 0 | |
|
Muenchener Rueckv N 20.11.2025 / 17:30:00 |
531.40 | -0.11% | -0.60 | 531.00 | 531.00 | 0 | |
|
Nordea Bk Rg 20.11.2025 / 17:25:00 |
14.660 | 1.56% | 0.23 | 14.670 | 14.670 | 0 | |
|
Prosus Rg-N 20.11.2025 / 17:30:00 |
57.62 | -0.86% | -0.50 | 57.45 | 57.45 | 0 | |
|
Rheinmetall I 20.11.2025 / 17:30:00 |
1'638.50 | 2.18% | 35.00 | 1'637.00 | 1'637.00 | 0 | |
|
Safran 20.11.2025 / 17:30:00 |
301.00 | 0.72% | 2.15 | 300.30 | 300.30 | 0 | |
|
Saint-Gobain 20.11.2025 / 17:30:00 |
80.48 | -1.11% | -0.90 | 80.34 | 80.34 | 0 | |
|
Sanofi 20.11.2025 / 17:30:00 |
85.42 | -0.87% | -0.75 | 85.32 | 85.32 | 0 | |
|
SAP I 20.11.2025 / 17:30:00 |
206.90 | 0.49% | 1.00 | 206.60 | 206.60 | 0 | |
|
Schneider El 20.11.2025 / 17:30:00 |
228.65 | 0.21% | 0.48 | 228.40 | 228.40 | 0 | |
|
Siemens Energy N 20.11.2025 / 17:30:00 |
112.30 | 2.51% | 2.75 | 112.10 | 112.10 | 0 | |
|
Siemens Health N 20.11.2025 / 17:30:00 |
41.29 | -0.39% | -0.16 | 41.29 | 41.29 | 0 | |
|
Siemens N 20.11.2025 / 17:30:00 |
221.70 | 1.42% | 3.10 | 221.10 | 221.10 | 0 | |
|
Thales 20.11.2025 / 17:30:00 |
235.85 | 1.07% | 2.50 | 235.80 | 235.80 | 0 | |
|
TotalEnergies 20.11.2025 / 17:30:00 |
55.79 | 0.45% | 0.25 | 55.67 | 55.67 | 0 | |
|
UniCredit Rg 20.11.2025 / 17:30:00 |
62.93 | 1.56% | 0.97 | 62.84 | 62.84 | 0 | |
|
Univ Mu Gr Rg 20.11.2025 / 17:30:00 |
22.33 | -3.15% | -0.73 | 22.22 | 22.22 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Vinci 20.11.2025 / 17:30:00 |
116.80 | 18.55% | 4.10% | -3.13% | -5.00% | -0.51% | 15.96% | 23.80% |
|
Eurozone 50 20.11.2025 / 17:30:03 |
576.01 | 16.73% | 24.34% | -2.86% | -1.52% | 3.62% | 19.98% | 43.30% |
|
Siemens N 20.11.2025 / 17:30:00 |
221.70 | 15.76% | 28.88% | -2.41% | -7.53% | -6.44% | 25.97% | 64.98% |
|
BNP Paribas A 20.11.2025 / 17:30:00 |
70.30 | 12.97% | 7.16% | 0.89% | 2.25% | -8.53% | 20.48% | 25.81% |
|
AXA 20.11.2025 / 17:30:00 |
37.79 | 10.22% | 28.37% | -2.93% | -4.15% | -5.24% | 10.37% | 39.63% |
|
AB InBev 20.11.2025 / 17:30:00 |
52.72 | 9.78% | -9.48% | -5.55% | -0.34% | -1.93% | 0.88% | -1.31% |
|
BMW I 20.11.2025 / 17:30:00 |
84.46 | 8.49% | -15.38% | -4.82% | 4.76% | -6.32% | 24.26% | 1.44% |
|
Muenchener Rueckv N 20.11.2025 / 17:30:00 |
531.40 | 6.72% | 38.08% | -4.22% | -3.10% | -2.51% | 9.57% | 81.38% |
|
Mercedes-BenzGr N 20.11.2025 / 17:30:00 |
56.52 | 6.17% | -9.01% | -5.49% | 6.10% | 5.45% | 9.01% | -8.52% |
|
Air Liquide 20.11.2025 / 17:30:00 |
165.72 | 6.01% | 3.49% | -4.57% | -4.08% | -6.59% | 4.54% | 33.39% |
|
Infineon Technolo N 20.11.2025 / 17:30:00 |
33.06 | 4.35% | -12.56% | -8.36% | -1.37% | -9.00% | 13.55% | 2.84% |
|
TotalEnergies 20.11.2025 / 17:30:00 |
55.79 | 4.25% | -9.84% | -0.79% | 3.00% | 5.16% | -2.62% | -3.24% |
|
L'Oreal 20.11.2025 / 17:30:00 |
352.35 | 2.92% | -21.91% | -1.61% | -6.34% | -12.45% | 8.70% | 1.09% |
|
LVMH 20.11.2025 / 17:30:00 |
618.80 | -4.05% | -16.62% | -3.10% | -0.56% | 20.30% | 7.78% | -12.39% |
|
Inditex 20.11.2025 / 17:30:00 |
47.45 | -4.68% | 20.24% | -3.04% | -2.89% | 9.31% | -8.38% | 98.35% |
|
Schneider El 20.11.2025 / 17:30:00 |
228.65 | -5.41% | 25.52% | -2.49% | -8.32% | 6.97% | -4.87% | 60.37% |
|
Saint-Gobain 20.11.2025 / 17:30:00 |
80.48 | -5.48% | 22.08% | -3.98% | -9.77% | -14.13% | -8.69% | 83.64% |
|
Deutsche Telekom N 20.11.2025 / 17:30:00 |
27.11 | -5.67% | 25.35% | -0.44% | -7.69% | -13.58% | -6.34% | 40.67% |
|
Deutsche Boerse N 20.11.2025 / 17:30:00 |
208.75 | -5.68% | 12.74% | 0.26% | -7.55% | -17.72% | -2.13% | 23.30% |
|
Univ Mu Gr Rg 20.11.2025 / 17:30:00 |
22.33 | -6.41% | -10.69% | 0.95% | -6.51% | -9.43% | 1.73% | 11.25% |
|
Adyen 20.11.2025 / 17:30:00 |
1'310.80 | -7.18% | 14.05% | -7.68% | -12.33% | -9.20% | 4.15% | -12.56% |
|
Sanofi 20.11.2025 / 17:30:00 |
85.42 | -7.88% | -4.00% | -5.58% | -1.20% | 0.06% | -6.00% | 0.15% |
|
Hermes Intl 20.11.2025 / 17:30:00 |
2'106.00 | -8.76% | 10.23% | -2.81% | -4.19% | -0.68% | 5.91% | 43.88% |
|
SAP I 20.11.2025 / 17:30:00 |
206.90 | -12.83% | 47.49% | -5.05% | -14.24% | -12.52% | -7.82% | 95.80% |
|
Ferrari Rg 20.11.2025 / 17:30:00 |
337.00 | -17.76% | 11.04% | -6.96% | -3.09% | -17.52% | -17.66% | 62.78% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 20.11.2025 / 17:30:00 |
2'106.00 | -0.43% |
2'156.00 09:06 |
2'085.00 12:52 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
18'642 |
|
Iberdrola 20.11.2025 / 17:30:00 |
18.055 | 0.81% |
18.125 16:12 |
17.865 09:02 |
18.150 17.11.25 |
13.005 24.01.25 |
2'856'583 |
|
Inditex 20.11.2025 / 17:30:00 |
47.45 | 0.08% |
47.80 16:03 |
47.33 12:26 |
55.84 18.02.25 |
40.84 04.08.25 |
1'200'585 |
|
Infineon Technolo N 20.11.2025 / 17:30:00 |
33.06 | 0.15% |
34.24 13:03 |
32.87 13:24 |
39.44 20.02.25 |
23.175 07.04.25 |
3'139'647 |
|
ING Group Rg 20.11.2025 / 17:30:00 |
21.55 | 0.31% |
21.72 09:02 |
21.45 13:03 |
23.03 12.11.25 |
14.296 07.04.25 |
3'257'638 |
|
Intesa Sanpaolo N 20.11.2025 / 17:30:00 |
5.654 | 0.94% |
5.696 16:02 |
5.621 13:03 |
6.010 13.11.25 |
3.6773 07.04.25 |
20'840'666 |
|
L'Oreal 20.11.2025 / 17:30:00 |
352.35 | 0.13% |
355.70 16:28 |
349.60 12:52 |
408.35 28.08.25 |
323.7 15.01.25 |
179'180 |
|
LVMH 20.11.2025 / 17:30:00 |
618.80 | 1.16% |
626.90 16:36 |
611.90 12:52 |
762.80 28.01.25 |
436.55 26.06.25 |
186'295 |
|
Mercedes-BenzGr N 20.11.2025 / 17:30:00 |
56.52 | -0.70% |
57.15 09:06 |
55.98 10:03 |
63.17 11.03.25 |
45.61 07.04.25 |
908'764 |
|
Muenchener Rueckv N 20.11.2025 / 17:30:00 |
531.40 | -0.11% |
534.20 09:29 |
530.00 15:18 |
630.48 24.04.25 |
486.63347 13.01.25 |
82'975 |
|
Nordea Bk Rg 20.11.2025 / 17:25:00 |
14.660 | 1.56% |
14.720 16:46 |
14.540 10:47 |
15.268 13.11.25 |
9.652 07.04.25 |
2'023'167 |
|
Prosus Rg-N 20.11.2025 / 17:30:00 |
57.62 | -0.86% |
59.05 09:04 |
57.62 17:22 |
63.95 13.11.25 |
33.075 13.01.25 |
2'688'847 |
|
Rheinmetall I 20.11.2025 / 17:30:00 |
1'638.50 | 2.18% |
1'689.50 11:57 |
1'618.50 09:02 |
2'008.00 03.10.25 |
593.6 03.01.25 |
148'191 |
|
Safran 20.11.2025 / 17:30:00 |
301.00 | 0.72% |
304.00 14:58 |
300.45 09:00 |
313.90 24.10.25 |
192.55 07.04.25 |
378'218 |
|
Saint-Gobain 20.11.2025 / 17:30:00 |
80.48 | -1.11% |
82.47 09:01 |
80.35 17:00 |
106.65 07.03.25 |
72.34 07.04.25 |
639'249 |
|
Sanofi 20.11.2025 / 17:30:00 |
85.42 | -0.87% |
86.66 15:00 |
85.34 17:25 |
110.90 10.03.25 |
76 26.09.25 |
1'062'641 |
|
SAP I 20.11.2025 / 17:30:00 |
206.90 | 0.49% |
209.60 14:57 |
206.33 09:46 |
283.48 19.02.25 |
202.875 18.11.25 |
487'145 |
|
Schneider El 20.11.2025 / 17:30:00 |
228.65 | 0.21% |
233.65 09:00 |
228.45 17:18 |
273.05 23.01.25 |
171.52 07.04.25 |
805'507 |
|
Siemens Energy N 20.11.2025 / 17:30:00 |
112.30 | 2.51% |
118.25 12:00 |
111.35 17:19 |
118.25 20.11.25 |
41.84 07.04.25 |
2'657'158 |
|
Siemens Health N 20.11.2025 / 17:30:00 |
41.29 | -0.39% |
41.69 09:00 |
41.15 10:56 |
58.46 13.02.25 |
41.06 18.11.25 |
1'242'695 |
|
Siemens N 20.11.2025 / 17:30:00 |
221.70 | 1.42% |
224.13 16:05 |
219.45 11:06 |
252.60 12.11.25 |
162.42 07.04.25 |
698'474 |
|
Thales 20.11.2025 / 17:30:00 |
235.85 | 1.07% |
239.10 16:02 |
233.80 09:00 |
279.20 02.10.25 |
134.2 06.01.25 |
166'743 |
|
TotalEnergies 20.11.2025 / 17:30:00 |
55.79 | 0.45% |
56.14 16:32 |
55.52 13:06 |
60.92 27.03.25 |
47.65 09.04.25 |
1'285'634 |
|
UniCredit Rg 20.11.2025 / 17:30:00 |
62.93 | 1.56% |
63.42 16:46 |
61.96 11:02 |
70.06 25.08.25 |
37.03 02.01.25 |
2'355'963 |
|
Univ Mu Gr Rg 20.11.2025 / 17:30:00 |
22.33 | -3.15% |
23.20 09:08 |
22.29 10:47 |
29.19 18.02.25 |
21.53 19.11.25 |
1'613'108 |