×
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
- 15.09.2025 - 17:30:02
- 561.55
- 1.08%
- 5.97
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 15.09.2025 / 17:30:00 |
2'118.50 | 1.19% | 25.00 | 2'121.00 | 2'121.00 | 21'679 | |
|
Iberdrola 15.09.2025 / 17:30:00 |
15.813 | 0.80% | 0.13 | 15.830 | 15.830 | 4'871'337 | |
|
Inditex 15.09.2025 / 17:30:00 |
46.46 | 0.78% | 0.36 | 46.40 | 46.40 | 1'896'164 | |
|
Infineon Technolo N 15.09.2025 / 17:30:00 |
32.61 | 2.94% | 0.93 | 32.65 | 32.65 | 1'957'494 | |
|
ING Group Rg 15.09.2025 / 17:30:00 |
21.91 | 1.47% | 0.32 | 21.90 | 21.90 | 3'173'865 | |
|
Intesa Sanpaolo N 15.09.2025 / 17:30:00 |
5.608 | 2.53% | 0.14 | 5.613 | 5.613 | 23'677'594 | |
|
L'Oreal 15.09.2025 / 17:30:00 |
389.65 | 2.10% | 8.00 | 388.60 | 388.60 | 229'650 | |
|
LVMH 15.09.2025 / 17:30:00 |
504.20 | 2.92% | 14.30 | 504.20 | 504.20 | 357'899 | |
|
Mercedes-BenzGr N 15.09.2025 / 17:30:00 |
51.36 | -0.36% | -0.19 | 51.33 | 51.33 | 1'050'883 | |
|
Muenchener Rueckv N 15.09.2025 / 17:30:00 |
529.20 | -0.47% | -2.50 | 529.60 | 529.60 | 159'807 | |
|
Nordea Bk Rg 15.09.2025 / 17:25:00 |
13.865 | 1.35% | 0.19 | 13.840 | 13.840 | 2'215'764 | |
|
Prosus Rg-N 15.09.2025 / 17:30:00 |
55.45 | 1.50% | 0.82 | 55.60 | 55.60 | 1'455'718 | |
|
Rheinmetall I 15.09.2025 / 17:30:00 |
1'946.50 | 2.72% | 51.50 | 1'950.00 | 1'950.00 | 74'477 | |
|
Safran 15.09.2025 / 17:30:00 |
288.15 | 1.05% | 3.00 | 288.50 | 288.50 | 142'832 | |
|
Saint-Gobain 15.09.2025 / 17:30:00 |
94.67 | 0.93% | 0.87 | 94.70 | 94.70 | 612'835 | |
|
Sanofi 15.09.2025 / 17:30:00 |
79.57 | -1.34% | -1.08 | 79.51 | 79.51 | 859'423 | |
|
SAP I 15.09.2025 / 17:30:00 |
213.80 | -2.99% | -6.60 | 214.65 | 214.65 | 1'794'215 | |
|
Schneider El 15.09.2025 / 17:30:00 |
233.85 | 1.08% | 2.50 | 233.75 | 233.75 | 302'209 | |
|
Siemens Energy N 15.09.2025 / 17:30:00 |
95.62 | 2.60% | 2.42 | 95.60 | 95.66 | 1'023'846 | |
|
Siemens Health N 15.09.2025 / 17:30:00 |
47.86 | 0.28% | 0.14 | 47.85 | 47.98 | 411'538 | |
|
Siemens N 15.09.2025 / 17:30:00 |
230.05 | 0.81% | 1.85 | 230.20 | 230.20 | 423'216 | |
|
Thales 15.09.2025 / 17:30:00 |
262.30 | 4.73% | 11.85 | 262.20 | 262.20 | 514'037 | |
|
TotalEnergies 15.09.2025 / 17:30:00 |
52.55 | 0.99% | 0.52 | 52.58 | 52.58 | 1'558'788 | |
|
UniCredit Rg 15.09.2025 / 17:30:00 |
67.49 | 1.37% | 0.92 | 67.54 | 67.54 | 999'798 | |
|
Univ Mu Gr Rg 15.09.2025 / 17:30:00 |
24.68 | 0.33% | 0.08 | 24.77 | 24.77 | 825'683 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eurozone 50 15.09.2025 / 17:30:02 |
561.55 | 13.80% | 20.53% | 1.68% | 0.16% | 4.86% | 15.25% | 49.23% |
|
Deutsche Post N 15.09.2025 / 17:30:00 |
38.34 | 13.18% | -14.43% | -2.03% | -6.08% | -4.25% | -3.32% | 2.41% |
|
Air Liquide 15.09.2025 / 17:30:00 |
177.28 | 13.12% | 10.42% | 0.09% | -1.60% | 1.76% | 4.69% | 54.15% |
|
EssilorLuxott 15.09.2025 / 17:30:00 |
266.70 | 13.00% | 45.51% | 1.56% | -0.63% | 10.62% | 28.38% | 68.20% |
|
L'Oreal 15.09.2025 / 17:30:00 |
389.65 | 11.63% | -15.31% | -3.32% | -0.73% | 8.32% | 6.22% | 8.30% |
|
Saint-Gobain 15.09.2025 / 17:30:00 |
94.67 | 8.94% | 40.71% | 1.82% | -3.06% | 0.95% | 20.51% | 120.27% |
|
Deutsche Boerse N 15.09.2025 / 17:30:00 |
238.20 | 8.01% | 29.11% | -3.91% | -6.95% | -12.64% | 14.30% | 39.88% |
|
Muenchener Rueckv N 15.09.2025 / 17:30:00 |
529.20 | 6.66% | 38.01% | -0.56% | -4.99% | -3.59% | 9.03% | 100.41% |
|
BMW I 15.09.2025 / 17:30:00 |
83.63 | 6.44% | -16.98% | -5.03% | -6.24% | 15.93% | 15.19% | 10.52% |
|
Deutsche Telekom N 15.09.2025 / 17:30:00 |
29.83 | 4.06% | 38.28% | -1.97% | -3.90% | -3.91% | 11.04% | 54.78% |
|
AB InBev 15.09.2025 / 17:30:00 |
50.04 | 3.86% | -14.36% | -1.17% | -5.80% | -19.03% | -13.83% | -1.71% |
|
ASML Hldg Br Rg 15.09.2025 / 17:30:00 |
729.30 | 1.52% | 1.11% | 7.74% | 14.28% | 8.95% | 1.46% | 37.91% |
|
Infineon Technolo N 15.09.2025 / 17:30:00 |
32.61 | 0.16% | -16.07% | 1.67% | -11.00% | -5.71% | 12.24% | 22.18% |
|
Univ Mu Gr Rg 15.09.2025 / 17:30:00 |
24.68 | -0.12% | -4.69% | 0.24% | -0.44% | -8.63% | 5.52% | 23.56% |
|
Ferrari Rg 15.09.2025 / 17:30:00 |
405.60 | -1.10% | 33.54% | -0.95% | 2.20% | 1.96% | -2.71% | 104.08% |
|
TotalEnergies 15.09.2025 / 17:30:00 |
52.55 | -2.34% | -15.54% | 1.03% | -0.88% | -3.37% | -13.96% | 2.83% |
|
Heineken Br Rg 15.09.2025 / 17:30:00 |
66.33 | -3.69% | -28.22% | -1.03% | -3.22% | -11.94% | -19.22% | -29.75% |
|
Mercedes-BenzGr N 15.09.2025 / 17:30:00 |
51.36 | -3.86% | -17.61% | -2.18% | -2.63% | 5.98% | -8.86% | -13.06% |
|
Schneider El 15.09.2025 / 17:30:00 |
233.85 | -4.09% | 27.27% | 3.46% | 7.16% | 9.96% | 3.13% | 78.51% |
|
Adyen 15.09.2025 / 17:30:00 |
1'350.30 | -5.95% | 15.56% | -2.94% | -5.86% | -12.61% | 5.81% | -11.11% |
|
SAP I 15.09.2025 / 17:30:00 |
213.80 | -6.69% | 57.88% | -7.41% | -9.50% | -14.55% | 6.74% | 151.03% |
|
Siemens Health N 15.09.2025 / 17:30:00 |
47.86 | -6.91% | -9.52% | 0.58% | 1.45% | 2.91% | -2.97% | -4.56% |
|
Inditex 15.09.2025 / 17:30:00 |
46.46 | -7.32% | 16.92% | 8.39% | 6.51% | 4.83% | -7.67% | 107.58% |
|
Hermes Intl 15.09.2025 / 17:30:00 |
2'118.50 | -9.69% | 9.10% | 3.29% | 2.64% | -6.22% | 12.13% | 58.90% |
|
Sanofi 15.09.2025 / 17:30:00 |
79.57 | -13.78% | -10.15% | 0.80% | -7.11% | -4.42% | -22.87% | -2.16% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 15.09.2025 / 17:30:00 |
2'118.50 | 1.19% |
2'127.00 10:36 |
2'096.00 09:09 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
21'679 |
|
Iberdrola 15.09.2025 / 17:30:00 |
15.813 | 0.80% |
15.825 16:21 |
15.670 09:10 |
16.783 24.06.25 |
13.005 24.01.25 |
4'871'337 |
|
Inditex 15.09.2025 / 17:30:00 |
46.46 | 0.78% |
46.55 17:19 |
46.06 11:48 |
55.84 18.02.25 |
40.84 04.08.25 |
1'896'164 |
|
Infineon Technolo N 15.09.2025 / 17:30:00 |
32.61 | 2.94% |
32.84 16:48 |
32.02 10:02 |
39.44 20.02.25 |
23.175 07.04.25 |
1'957'494 |
|
ING Group Rg 15.09.2025 / 17:30:00 |
21.91 | 1.47% |
21.99 15:12 |
21.70 09:01 |
21.99 15.09.25 |
14.296 07.04.25 |
3'173'865 |
|
Intesa Sanpaolo N 15.09.2025 / 17:30:00 |
5.608 | 2.53% |
5.626 16:23 |
5.505 09:00 |
5.685 22.08.25 |
3.6773 07.04.25 |
23'677'594 |
|
L'Oreal 15.09.2025 / 17:30:00 |
389.65 | 2.10% |
392.05 14:34 |
382.35 09:15 |
408.35 28.08.25 |
323.7 15.01.25 |
229'650 |
|
LVMH 15.09.2025 / 17:30:00 |
504.20 | 2.92% |
506.20 10:13 |
492.35 09:00 |
762.80 28.01.25 |
436.55 26.06.25 |
357'899 |
|
Mercedes-BenzGr N 15.09.2025 / 17:30:00 |
51.36 | -0.36% |
52.28 10:19 |
51.28 15:55 |
63.17 11.03.25 |
45.61 07.04.25 |
1'050'883 |
|
Muenchener Rueckv N 15.09.2025 / 17:30:00 |
529.20 | -0.47% |
535.90 09:00 |
527.30 15:43 |
630.48 24.04.25 |
486.63347 13.01.25 |
159'807 |
|
Nordea Bk Rg 15.09.2025 / 17:25:00 |
13.865 | 1.35% |
13.893 14:12 |
13.690 09:22 |
13.893 15.09.25 |
9.652 07.04.25 |
2'215'764 |
|
Prosus Rg-N 15.09.2025 / 17:30:00 |
55.45 | 1.50% |
55.50 17:28 |
54.31 09:01 |
55.50 15.09.25 |
33.075 13.01.25 |
1'455'718 |
|
Rheinmetall I 15.09.2025 / 17:30:00 |
1'946.50 | 2.72% |
1'950.00 16:22 |
1'905.00 09:00 |
1'950.00 15.09.25 |
593.6 03.01.25 |
74'477 |
|
Safran 15.09.2025 / 17:30:00 |
288.15 | 1.05% |
289.90 12:32 |
286.00 09:00 |
295.30 31.07.25 |
192.55 07.04.25 |
142'832 |
|
Saint-Gobain 15.09.2025 / 17:30:00 |
94.67 | 0.93% |
95.69 10:39 |
93.90 09:00 |
106.65 07.03.25 |
72.34 07.04.25 |
612'835 |
|
Sanofi 15.09.2025 / 17:30:00 |
79.57 | -1.34% |
81.35 09:00 |
79.52 17:14 |
110.90 10.03.25 |
76.69 04.09.25 |
859'423 |
|
SAP I 15.09.2025 / 17:30:00 |
213.80 | -2.99% |
221.08 10:37 |
211.75 15:42 |
283.48 19.02.25 |
211.15 07.04.25 |
1'794'215 |
|
Schneider El 15.09.2025 / 17:30:00 |
233.85 | 1.08% |
234.78 16:30 |
231.05 09:12 |
273.05 23.01.25 |
171.52 07.04.25 |
302'209 |
|
Siemens Energy N 15.09.2025 / 17:30:00 |
95.62 | 2.60% |
95.84 17:24 |
92.32 09:31 |
104.90 31.07.25 |
41.84 07.04.25 |
1'023'846 |
|
Siemens Health N 15.09.2025 / 17:30:00 |
47.86 | 0.28% |
48.15 10:19 |
47.67 09:12 |
58.46 13.02.25 |
41.285 07.04.25 |
411'538 |
|
Siemens N 15.09.2025 / 17:30:00 |
230.05 | 0.81% |
231.05 09:00 |
227.75 10:02 |
244.85 06.03.25 |
162.42 07.04.25 |
423'216 |
|
Thales 15.09.2025 / 17:30:00 |
262.30 | 4.73% |
262.45 17:22 |
251.00 09:00 |
276.80 05.06.25 |
134.2 06.01.25 |
514'037 |
|
TotalEnergies 15.09.2025 / 17:30:00 |
52.55 | 0.99% |
53.00 10:19 |
52.31 16:08 |
60.92 27.03.25 |
47.65 09.04.25 |
1'558'788 |
|
UniCredit Rg 15.09.2025 / 17:30:00 |
67.49 | 1.37% |
67.83 13:23 |
67.00 09:00 |
70.06 25.08.25 |
37.03 02.01.25 |
999'798 |
|
Univ Mu Gr Rg 15.09.2025 / 17:30:00 |
24.68 | 0.33% |
24.80 10:20 |
24.53 09:40 |
29.19 18.02.25 |
22.5 07.04.25 |
825'683 |