×
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
- 20.08.2025 - 17:30:02
- 563.39
- -0.33%
- -1.87
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 20.08.2025 / 17:30:00 |
2'102.00 | -0.07% | -1.50 | 2'103.00 | 2'103.00 | 27'632 | |
|
Iberdrola 20.08.2025 / 17:30:00 |
16.558 | 1.18% | 0.19 | 16.580 | 16.580 | 3'412'916 | |
|
Inditex 20.08.2025 / 17:30:00 |
43.85 | -0.33% | -0.15 | 43.82 | 43.82 | 837'495 | |
|
Infineon Technolo N 20.08.2025 / 17:30:00 |
36.33 | -1.86% | -0.69 | 36.40 | 36.40 | 2'261'324 | |
|
ING Group Rg 20.08.2025 / 17:30:00 |
21.26 | -0.47% | -0.10 | 21.26 | 21.26 | 4'041'164 | |
|
Intesa Sanpaolo N 20.08.2025 / 17:30:00 |
5.576 | -0.47% | -0.03 | 5.573 | 5.573 | 18'981'527 | |
|
L'Oreal 20.08.2025 / 17:30:00 |
406.80 | 1.57% | 6.28 | 406.70 | 406.70 | 234'538 | |
|
LVMH 20.08.2025 / 17:30:00 |
493.85 | 0.61% | 3.00 | 493.55 | 493.55 | 301'937 | |
|
Mercedes-BenzGr N 20.08.2025 / 17:30:00 |
54.00 | -0.30% | -0.17 | 54.07 | 54.07 | 734'141 | |
|
Muenchener Rueckv N 20.08.2025 / 17:30:00 |
561.30 | 0.61% | 3.40 | 563.20 | 563.20 | 60'045 | |
|
Nordea Bk Rg 20.08.2025 / 17:25:00 |
13.540 | -0.26% | -0.04 | 13.560 | 13.560 | 1'346'805 | |
|
Prosus Rg-N 20.08.2025 / 17:30:00 |
52.64 | -0.24% | -0.13 | 52.54 | 52.54 | 1'738'426 | |
|
Rheinmetall I 20.08.2025 / 17:30:00 |
1'560.50 | -0.67% | -10.50 | 1'557.50 | 1'557.50 | 203'120 | |
|
Safran 20.08.2025 / 17:30:00 |
289.90 | -0.65% | -1.90 | 289.20 | 289.20 | 188'789 | |
|
Saint-Gobain 20.08.2025 / 17:30:00 |
97.65 | -2.84% | -2.85 | 97.50 | 97.50 | 811'397 | |
|
Sanofi 20.08.2025 / 17:30:00 |
87.15 | 0.67% | 0.58 | 87.03 | 87.03 | 1'014'209 | |
|
SAP I 20.08.2025 / 17:30:00 |
233.38 | -1.30% | -3.08 | 233.75 | 233.75 | 926'680 | |
|
Schneider El 20.08.2025 / 17:30:00 |
215.98 | -3.26% | -7.28 | 215.55 | 215.55 | 608'792 | |
|
Siemens Energy N 20.08.2025 / 17:30:00 |
91.68 | -2.86% | -2.70 | 91.76 | 91.76 | 2'042'178 | |
|
Siemens Health N 20.08.2025 / 17:30:00 |
48.15 | 1.16% | 0.55 | 48.16 | 48.16 | 945'431 | |
|
Siemens N 20.08.2025 / 17:30:00 |
233.65 | -1.91% | -4.55 | 233.50 | 233.50 | 393'858 | |
|
Thales 20.08.2025 / 17:30:00 |
229.45 | 0.11% | 0.25 | 229.40 | 229.40 | 175'411 | |
|
TotalEnergies 20.08.2025 / 17:30:00 |
54.05 | 0.56% | 0.30 | 54.01 | 54.01 | 956'521 | |
|
UniCredit Rg 20.08.2025 / 17:30:00 |
68.86 | -0.74% | -0.52 | 68.79 | 68.79 | 1'228'655 | |
|
Univ Mu Gr Rg 20.08.2025 / 17:30:00 |
24.60 | -0.16% | -0.04 | 24.66 | 24.66 | 1'414'983 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
L'Oreal 20.08.2025 / 17:30:00 |
406.80 | 17.15% | -11.12% | 4.64% | 8.31% | 10.95% | 4.18% | 10.60% |
|
Infineon Technolo N 20.08.2025 / 17:30:00 |
36.33 | 17.02% | -1.93% | -0.97% | 1.32% | 5.04% | 13.30% | 41.22% |
|
Saint-Gobain 20.08.2025 / 17:30:00 |
97.65 | 16.72% | 50.77% | -0.89% | -4.31% | -2.69% | 27.15% | 132.48% |
|
Enel N 20.08.2025 / 17:30:00 |
8.104 | 16.55% | 19.07% | 2.03% | 4.55% | 0.73% | 22.97% | 60.49% |
|
EssilorLuxott 20.08.2025 / 17:30:00 |
274.60 | 16.46% | 49.97% | 4.61% | 11.20% | 10.77% | 29.01% | 68.43% |
|
BMW I 20.08.2025 / 17:30:00 |
90.78 | 16.32% | -9.28% | 2.34% | 4.83% | 14.16% | 8.43% | 20.72% |
|
Deutsche Boerse N 20.08.2025 / 17:30:00 |
259.90 | 14.66% | 37.05% | 2.14% | 0.04% | -9.28% | 32.21% | 49.53% |
|
Eurozone 50 20.08.2025 / 17:30:02 |
563.39 | 14.18% | 22.63% | 1.21% | 2.64% | 2.00% | 13.97% | 48.35% |
|
Muenchener Rueckv N 20.08.2025 / 17:30:00 |
561.30 | 11.91% | 44.81% | 0.18% | -3.02% | -0.62% | 20.72% | 138.62% |
|
Danone 20.08.2025 / 17:30:00 |
74.47 | 10.95% | 22.60% | 4.12% | 10.79% | -1.26% | 23.29% | 34.09% |
|
AB InBev 20.08.2025 / 17:30:00 |
53.93 | 10.92% | -8.54% | 2.59% | -9.24% | -12.92% | -1.37% | 2.02% |
|
Deutsche Telekom N 20.08.2025 / 17:30:00 |
31.56 | 8.29% | 43.90% | 4.09% | 3.80% | -5.61% | 26.19% | 65.22% |
|
Adyen 20.08.2025 / 17:30:00 |
1'455.40 | 1.47% | 24.67% | -0.95% | -5.29% | -9.78% | 10.86% | -10.10% |
|
Heineken Br Rg 20.08.2025 / 17:30:00 |
70.62 | 1.34% | -24.47% | 3.50% | -9.81% | -8.30% | -12.21% | -27.56% |
|
Mercedes-BenzGr N 20.08.2025 / 17:30:00 |
54.00 | 1.03% | -13.42% | 2.42% | 0.19% | 1.97% | -12.78% | -6.75% |
|
TotalEnergies 20.08.2025 / 17:30:00 |
54.05 | 0.89% | -12.74% | 2.97% | 1.46% | 4.61% | -13.03% | 2.01% |
|
SAP I 20.08.2025 / 17:30:00 |
233.38 | 0.11% | 69.38% | -2.17% | -5.90% | -11.47% | 18.81% | 158.98% |
|
Univ Mu Gr Rg 20.08.2025 / 17:30:00 |
24.60 | 0.04% | -4.53% | 0.57% | -12.02% | -12.17% | 7.80% | 18.23% |
|
Ferrari Rg 20.08.2025 / 17:30:00 |
402.70 | -1.75% | 32.67% | 4.82% | -6.85% | -4.57% | -6.65% | 97.22% |
|
ASML Hldg Br Rg 20.08.2025 / 17:30:00 |
637.50 | -5.23% | -5.62% | -0.44% | 4.89% | -3.58% | -24.49% | 18.03% |
|
Siemens Health N 20.08.2025 / 17:30:00 |
48.15 | -7.14% | -9.75% | 3.89% | 3.68% | 2.01% | -6.43% | -4.63% |
|
Schneider El 20.08.2025 / 17:30:00 |
215.98 | -7.45% | 22.81% | -1.22% | -8.74% | -2.95% | -4.30% | 65.99% |
|
Sanofi 20.08.2025 / 17:30:00 |
87.15 | -7.46% | -3.56% | 4.78% | 2.86% | -5.62% | -11.89% | 6.01% |
|
Hermes Intl 20.08.2025 / 17:30:00 |
2'102.00 | -9.25% | 9.63% | 1.13% | -10.78% | -11.59% | -4.37% | 50.63% |
|
Inditex 20.08.2025 / 17:30:00 |
43.85 | -11.55% | 11.58% | 2.73% | 2.31% | -5.92% | -9.64% | 76.31% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 20.08.2025 / 17:30:00 |
2'102.00 | -0.07% |
2'112.50 11:20 |
2'081.00 09:36 |
2'956.00 14.02.25 |
2008.5 12.08.25 |
27'632 |
|
Iberdrola 20.08.2025 / 17:30:00 |
16.558 | 1.18% |
16.635 16:19 |
16.405 09:00 |
16.783 24.06.25 |
13.005 24.01.25 |
3'412'916 |
|
Inditex 20.08.2025 / 17:30:00 |
43.85 | -0.33% |
43.87 16:04 |
43.48 09:13 |
55.84 18.02.25 |
40.84 04.08.25 |
837'495 |
|
Infineon Technolo N 20.08.2025 / 17:30:00 |
36.33 | -1.86% |
38.00 11:16 |
35.88 16:17 |
39.44 20.02.25 |
23.175 07.04.25 |
2'261'324 |
|
ING Group Rg 20.08.2025 / 17:30:00 |
21.26 | -0.47% |
21.35 15:45 |
21.17 10:55 |
21.52 15.08.25 |
14.296 07.04.25 |
4'041'164 |
|
Intesa Sanpaolo N 20.08.2025 / 17:30:00 |
5.576 | -0.47% |
5.618 09:26 |
5.557 15:54 |
5.618 20.08.25 |
3.6773 07.04.25 |
18'981'527 |
|
L'Oreal 20.08.2025 / 17:30:00 |
406.80 | 1.57% |
408.20 15:54 |
398.83 09:00 |
408.20 20.08.25 |
323.7 15.01.25 |
234'538 |
|
LVMH 20.08.2025 / 17:30:00 |
493.85 | 0.61% |
498.85 15:53 |
484.85 09:06 |
762.80 28.01.25 |
436.55 26.06.25 |
301'937 |
|
Mercedes-BenzGr N 20.08.2025 / 17:30:00 |
54.00 | -0.30% |
54.25 11:33 |
53.75 15:30 |
63.17 11.03.25 |
45.61 07.04.25 |
734'141 |
|
Muenchener Rueckv N 20.08.2025 / 17:30:00 |
561.30 | 0.61% |
562.00 16:37 |
554.60 09:31 |
630.48 24.04.25 |
486.63347 13.01.25 |
60'045 |
|
Nordea Bk Rg 20.08.2025 / 17:25:00 |
13.540 | -0.26% |
13.555 14:16 |
13.465 10:55 |
13.805 15.08.25 |
9.652 07.04.25 |
1'346'805 |
|
Prosus Rg-N 20.08.2025 / 17:30:00 |
52.64 | -0.24% |
52.92 10:05 |
52.07 15:53 |
53.63 15.08.25 |
33.075 13.01.25 |
1'738'426 |
|
Rheinmetall I 20.08.2025 / 17:30:00 |
1'560.50 | -0.67% |
1'568.50 12:13 |
1'490.50 09:02 |
1'944.50 02.06.25 |
593.6 03.01.25 |
203'120 |
|
Safran 20.08.2025 / 17:30:00 |
289.90 | -0.65% |
292.50 14:27 |
288.80 09:06 |
295.30 31.07.25 |
192.55 07.04.25 |
188'789 |
|
Saint-Gobain 20.08.2025 / 17:30:00 |
97.65 | -2.84% |
100.65 13:44 |
96.90 15:29 |
106.65 07.03.25 |
72.34 07.04.25 |
811'397 |
|
Sanofi 20.08.2025 / 17:30:00 |
87.15 | 0.67% |
87.84 15:53 |
86.40 09:00 |
110.90 10.03.25 |
76.8 01.08.25 |
1'014'209 |
|
SAP I 20.08.2025 / 17:30:00 |
233.38 | -1.30% |
236.20 11:13 |
231.65 16:55 |
283.48 19.02.25 |
211.15 07.04.25 |
926'680 |
|
Schneider El 20.08.2025 / 17:30:00 |
215.98 | -3.26% |
220.83 10:41 |
215.60 17:21 |
273.05 23.01.25 |
171.52 07.04.25 |
608'792 |
|
Siemens Energy N 20.08.2025 / 17:30:00 |
91.68 | -2.86% |
93.84 12:15 |
91.04 16:18 |
104.90 31.07.25 |
41.84 07.04.25 |
2'042'178 |
|
Siemens Health N 20.08.2025 / 17:30:00 |
48.15 | 1.16% |
48.30 15:47 |
47.26 09:09 |
58.46 13.02.25 |
41.285 07.04.25 |
945'431 |
|
Siemens N 20.08.2025 / 17:30:00 |
233.65 | -1.91% |
236.88 11:26 |
232.83 17:04 |
244.85 06.03.25 |
162.42 07.04.25 |
393'858 |
|
Thales 20.08.2025 / 17:30:00 |
229.45 | 0.11% |
229.65 17:24 |
224.50 09:01 |
276.80 05.06.25 |
134.2 06.01.25 |
175'411 |
|
TotalEnergies 20.08.2025 / 17:30:00 |
54.05 | 0.56% |
54.19 15:47 |
53.39 10:35 |
60.92 27.03.25 |
47.65 09.04.25 |
956'521 |
|
UniCredit Rg 20.08.2025 / 17:30:00 |
68.86 | -0.74% |
69.33 09:00 |
68.64 15:54 |
69.47 19.08.25 |
37.03 02.01.25 |
1'228'655 |
|
Univ Mu Gr Rg 20.08.2025 / 17:30:00 |
24.60 | -0.16% |
24.71 13:58 |
24.48 16:53 |
29.19 18.02.25 |
22.5 07.04.25 |
1'414'983 |