×
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
- 15.04.2025 - 17:30:05
- 508.95
- 1.44%
- 7.24
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Generali 15.04.2025 / 17:30:00 |
30.32 | 1.92% | 0.57 | 30.37 | 30.37 | 2'073'072 | |
|
Heineken Br Rg 15.04.2025 / 17:30:00 |
74.80 | 0.94% | 0.70 | 75.14 | 75.14 | 524'410 | |
|
Hermes Intl 15.04.2025 / 17:30:00 |
2'348.00 | 0.28% | 6.50 | 2'355.00 | 2'355.00 | 43'256 | |
|
Iberdrola 15.04.2025 / 17:30:00 |
15.188 | 1.93% | 0.29 | 15.185 | 15.185 | 11'869'704 | |
|
Inditex 15.04.2025 / 17:30:00 |
46.82 | 1.61% | 0.74 | 46.96 | 46.96 | 949'055 | |
|
Infineon Technolo N 15.04.2025 / 17:30:00 |
27.04 | 1.77% | 0.47 | 27.06 | 27.06 | 2'186'047 | |
|
ING Group Rg 15.04.2025 / 17:30:00 |
16.503 | 2.08% | 0.34 | 16.462 | 16.462 | 5'174'774 | |
|
Intesa Sanpaolo N 15.04.2025 / 17:30:00 |
4.363 | 2.99% | 0.13 | 4.356 | 4.356 | 34'069'452 | |
|
L'Oreal 15.04.2025 / 17:30:00 |
343.25 | -1.65% | -5.75 | 343.80 | 343.80 | 413'137 | |
|
LVMH 15.04.2025 / 17:30:00 |
488.70 | -7.34% | -38.70 | 488.65 | 488.65 | 1'215'169 | |
|
Mercedes-BenzGr N 15.04.2025 / 17:30:00 |
50.14 | 1.99% | 0.98 | 50.14 | 50.14 | 1'220'487 | |
|
Muenchener Rueckv N 15.04.2025 / 17:30:00 |
589.40 | 2.04% | 11.80 | 590.00 | 590.00 | 117'874 | |
|
Nordea Bk Rg 15.04.2025 / 17:25:00 |
11.110 | 1.69% | 0.19 | 11.145 | 11.145 | 2'509'353 | |
|
Prosus Rg-N 15.04.2025 / 17:30:00 |
38.04 | 1.43% | 0.54 | 38.10 | 38.10 | 1'954'831 | |
|
Rheinmetall I 15.04.2025 / 17:30:00 |
1'490.00 | 4.27% | 61.00 | 1'494.00 | 1'494.00 | 139'879 | |
|
Safran 15.04.2025 / 17:30:00 |
215.20 | 2.72% | 5.70 | 215.50 | 215.50 | 384'846 | |
|
Saint-Gobain 15.04.2025 / 17:30:00 |
90.18 | 5.52% | 4.72 | 90.18 | 90.18 | 889'256 | |
|
Sanofi 15.04.2025 / 17:30:00 |
91.39 | -0.12% | -0.11 | 91.62 | 91.62 | 1'353'698 | |
|
SAP I 15.04.2025 / 17:30:00 |
232.15 | 1.53% | 3.50 | 232.65 | 232.65 | 902'266 | |
|
Schneider El 15.04.2025 / 17:30:00 |
209.75 | 2.89% | 5.90 | 208.70 | 208.70 | 830'821 | |
|
Siemens N 15.04.2025 / 17:30:00 |
184.52 | -0.43% | -0.80 | 185.30 | 185.30 | 806'989 | |
|
Thales 15.04.2025 / 17:30:00 |
259.75 | 2.71% | 6.85 | 259.70 | 259.70 | 224'862 | |
|
TotalEnergies 15.04.2025 / 17:30:00 |
50.75 | 1.32% | 0.66 | 50.61 | 50.61 | 2'055'985 | |
|
UniCredit Rg 15.04.2025 / 17:30:00 |
49.62 | 3.91% | 1.87 | 49.65 | 49.65 | 5'185'539 | |
|
Univ Mu Gr Rg 15.04.2025 / 17:30:00 |
23.95 | 2.61% | 0.61 | 24.08 | 24.08 | 1'475'430 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Nordea Bk Rg 15.04.2025 / 17:25:00 |
11.110 | 4.15% | -2.68% | 6.72% | -15.51% | -2.48% | 6.26% | 14.76% |
|
Eurozone 50 15.04.2025 / 17:30:05 |
508.95 | 3.14% | 8.84% | 4.41% | -8.66% | -2.18% | 1.78% | 27.61% |
|
Enel N 15.04.2025 / 17:30:00 |
7.235 | 2.37% | 4.58% | 3.93% | 2.25% | 6.56% | 24.89% | 14.28% |
|
L'Oreal 15.04.2025 / 17:30:00 |
343.25 | 2.08% | -22.56% | -0.44% | -4.77% | 0.48% | -17.31% | -3.71% |
|
Hermes Intl 15.04.2025 / 17:30:00 |
2'348.00 | 1.01% | 22.03% | 5.06% | -4.03% | -8.39% | 2.58% | 81.93% |
|
Saint-Gobain 15.04.2025 / 17:30:00 |
90.18 | -0.74% | 28.20% | 11.25% | -10.62% | 2.43% | 27.55% | 64.16% |
|
Safran 15.04.2025 / 17:30:00 |
215.20 | -0.83% | 31.38% | 2.28% | -14.84% | -5.66% | 4.87% | 101.44% |
|
Adyen 15.04.2025 / 17:30:00 |
1'444.00 | -1.30% | 21.28% | 10.38% | -5.07% | -3.22% | 0.87% | -16.16% |
|
BASF N 15.04.2025 / 17:30:00 |
41.97 | -1.72% | -14.28% | 2.44% | -21.30% | -7.97% | -16.89% | -19.36% |
|
Siemens N 15.04.2025 / 17:30:00 |
184.52 | -1.86% | 9.26% | 1.21% | -22.13% | -9.73% | 6.61% | 58.39% |
|
Dassault Syst 15.04.2025 / 17:30:00 |
33.51 | -1.94% | -25.85% | 2.73% | -13.61% | -4.65% | -13.70% | -19.11% |
|
Sanofi 15.04.2025 / 17:30:00 |
91.39 | -2.18% | 1.94% | -1.68% | -15.19% | -7.96% | 5.30% | -7.43% |
|
Prosus Rg-N 15.04.2025 / 17:30:00 |
38.04 | -2.53% | 38.97% | 1.20% | -15.36% | 8.59% | 33.11% | 73.81% |
|
SAP I 15.04.2025 / 17:30:00 |
232.15 | -3.20% | 63.79% | 3.66% | -6.03% | -9.53% | 36.25% | 135.33% |
|
Univ Mu Gr Rg 15.04.2025 / 17:30:00 |
23.95 | -5.24% | -9.57% | 3.19% | -6.02% | -2.90% | -10.63% | -6.62% |
|
TotalEnergies 15.04.2025 / 17:30:00 |
50.75 | -5.98% | -18.69% | 0.83% | -12.47% | -10.41% | -24.54% | 7.28% |
|
Inditex 15.04.2025 / 17:30:00 |
46.82 | -7.36% | 16.87% | 6.26% | 3.63% | -3.68% | 7.93% | 125.95% |
|
Ferrari Rg 15.04.2025 / 17:30:00 |
383.60 | -8.27% | 23.85% | 2.95% | -6.26% | -8.79% | -0.98% | 82.79% |
|
Mercedes-BenzGr N 15.04.2025 / 17:30:00 |
50.14 | -8.30% | -21.41% | 3.38% | -18.05% | -10.38% | -32.80% | -22.36% |
|
Airbus Br Rg 15.04.2025 / 17:30:00 |
141.00 | -10.28% | -0.48% | 1.08% | -17.92% | -13.68% | -11.32% | 30.40% |
|
BMW I 15.04.2025 / 17:30:00 |
70.10 | -12.81% | -32.00% | 6.70% | -17.57% | -9.87% | -34.15% | -10.00% |
|
ASML Hldg Br Rg 15.04.2025 / 17:30:00 |
603.90 | -12.99% | -13.35% | 5.45% | -9.31% | -17.48% | -33.88% | 5.73% |
|
adidas N 15.04.2025 / 17:30:00 |
198.60 | -14.39% | 9.48% | 4.46% | -11.10% | -18.59% | -1.93% | 0.35% |
|
Schneider El 15.04.2025 / 17:30:00 |
209.75 | -15.49% | 12.14% | 9.38% | -10.66% | -20.19% | 0.50% | 43.90% |
|
Infineon Technolo N 15.04.2025 / 17:30:00 |
27.04 | -16.00% | -29.61% | 7.15% | -23.20% | -21.15% | -15.74% | -1.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Generali 15.04.2025 / 17:30:00 |
30.32 | 1.92% |
30.48 16:07 |
29.88 09:00 |
33.02 03.04.25 |
27.16 02.01.25 |
2'073'072 |
|
Heineken Br Rg 15.04.2025 / 17:30:00 |
74.80 | 0.94% |
75.12 10:14 |
74.12 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
524'410 |
|
Hermes Intl 15.04.2025 / 17:30:00 |
2'348.00 | 0.28% |
2'354.00 17:05 |
2'291.00 09:01 |
2'956.00 14.02.25 |
2097 07.04.25 |
43'256 |
|
Iberdrola 15.04.2025 / 17:30:00 |
15.188 | 1.93% |
15.208 17:25 |
14.965 12:47 |
15.950 04.04.25 |
13.005 24.01.25 |
11'869'704 |
|
Inditex 15.04.2025 / 17:30:00 |
46.82 | 1.61% |
46.85 17:10 |
45.94 09:18 |
55.84 18.02.25 |
42.11 07.04.25 |
949'055 |
|
Infineon Technolo N 15.04.2025 / 17:30:00 |
27.04 | 1.77% |
27.49 15:55 |
26.76 14:29 |
39.44 20.02.25 |
23.175 07.04.25 |
2'186'047 |
|
ING Group Rg 15.04.2025 / 17:30:00 |
16.503 | 2.08% |
16.518 17:23 |
16.142 09:00 |
19.044 07.03.25 |
14.296 07.04.25 |
5'174'774 |
|
Intesa Sanpaolo N 15.04.2025 / 17:30:00 |
4.363 | 2.99% |
4.371 15:52 |
4.248 09:00 |
4.999 26.03.25 |
3.6773 07.04.25 |
34'069'452 |
|
L'Oreal 15.04.2025 / 17:30:00 |
343.25 | -1.65% |
347.65 11:30 |
337.10 09:28 |
370.85 10.03.25 |
323.7 15.01.25 |
413'137 |
|
LVMH 15.04.2025 / 17:30:00 |
488.70 | -7.34% |
517.60 09:00 |
484.80 15:25 |
762.80 28.01.25 |
482.65 07.04.25 |
1'215'169 |
|
Mercedes-BenzGr N 15.04.2025 / 17:30:00 |
50.14 | 1.99% |
51.16 09:39 |
49.80 16:19 |
63.17 11.03.25 |
45.61 07.04.25 |
1'220'487 |
|
Muenchener Rueckv N 15.04.2025 / 17:30:00 |
589.40 | 2.04% |
592.00 15:55 |
582.80 09:01 |
595.00 03.04.25 |
475.3 13.01.25 |
117'874 |
|
Nordea Bk Rg 15.04.2025 / 17:25:00 |
11.110 | 1.69% |
11.140 10:59 |
10.950 09:00 |
13.320 10.03.25 |
9.652 07.04.25 |
2'509'353 |
|
Prosus Rg-N 15.04.2025 / 17:30:00 |
38.04 | 1.43% |
38.11 15:57 |
37.16 09:00 |
46.20 19.03.25 |
33.075 13.01.25 |
1'954'831 |
|
Rheinmetall I 15.04.2025 / 17:30:00 |
1'490.00 | 4.27% |
1'497.50 09:28 |
1'450.00 09:00 |
1'497.50 15.04.25 |
593.6 03.01.25 |
139'879 |
|
Safran 15.04.2025 / 17:30:00 |
215.20 | 2.72% |
215.80 16:44 |
210.80 09:00 |
263.70 05.03.25 |
192.55 07.04.25 |
384'846 |
|
Saint-Gobain 15.04.2025 / 17:30:00 |
90.18 | 5.52% |
90.46 17:16 |
85.12 09:00 |
106.65 07.03.25 |
72.34 07.04.25 |
889'256 |
|
Sanofi 15.04.2025 / 17:30:00 |
91.39 | -0.12% |
91.91 16:28 |
90.01 13:46 |
110.90 10.03.25 |
86.14 09.04.25 |
1'353'698 |
|
SAP I 15.04.2025 / 17:30:00 |
232.15 | 1.53% |
232.85 16:13 |
229.00 10:35 |
283.48 19.02.25 |
211.15 07.04.25 |
902'266 |
|
Schneider El 15.04.2025 / 17:30:00 |
209.75 | 2.89% |
210.38 17:09 |
202.75 09:00 |
273.05 23.01.25 |
171.52 07.04.25 |
830'821 |
|
Siemens N 15.04.2025 / 17:30:00 |
184.52 | -0.43% |
188.46 10:42 |
183.22 14:29 |
244.85 06.03.25 |
162.42 07.04.25 |
806'989 |
|
Thales 15.04.2025 / 17:30:00 |
259.75 | 2.71% |
261.20 17:14 |
252.60 09:00 |
264.20 06.03.25 |
134.2 06.01.25 |
224'862 |
|
TotalEnergies 15.04.2025 / 17:30:00 |
50.75 | 1.32% |
51.05 16:12 |
50.14 09:00 |
60.92 27.03.25 |
47.65 09.04.25 |
2'055'985 |
|
UniCredit Rg 15.04.2025 / 17:30:00 |
49.62 | 3.91% |
49.83 16:17 |
48.30 09:00 |
55.59 26.03.25 |
37.03 02.01.25 |
5'185'539 |
|
Univ Mu Gr Rg 15.04.2025 / 17:30:00 |
23.95 | 2.61% |
24.01 17:09 |
23.38 09:00 |
29.19 18.02.25 |
22.5 07.04.25 |
1'475'430 |