×
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 - 13:59:07
- 565.11
- -0.03%
- -0.14
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 20.08.2025 / 13:43:49 |
2'104.00 | 0.02% | 0.50 | 2'104.00 | 2'105.00 | 14'000 | |
|
Iberdrola 20.08.2025 / 13:43:13 |
16.535 | 1.04% | 0.17 | 16.530 | 16.535 | 1'378'429 | |
|
Inditex 20.08.2025 / 13:43:54 |
43.84 | -0.36% | -0.16 | 43.83 | 43.84 | 397'898 | |
|
Infineon Technolo N 20.08.2025 / 13:44:05 |
36.75 | -0.72% | -0.27 | 36.75 | 36.76 | 876'596 | |
|
ING Group Rg 20.08.2025 / 13:43:45 |
21.28 | -0.35% | -0.08 | 21.28 | 21.29 | 1'535'725 | |
|
Intesa Sanpaolo N 20.08.2025 / 13:43:50 |
5.586 | -0.30% | -0.02 | 5.585 | 5.586 | 8'008'721 | |
|
L'Oreal 20.08.2025 / 13:43:25 |
407.15 | 1.65% | 6.63 | 407.20 | 407.30 | 97'194 | |
|
LVMH 20.08.2025 / 13:44:06 |
494.88 | 0.82% | 4.03 | 494.85 | 494.90 | 110'279 | |
|
Mercedes-BenzGr N 20.08.2025 / 13:43:39 |
54.12 | -0.07% | -0.04 | 54.11 | 54.13 | 235'857 | |
|
Muenchener Rueckv N 20.08.2025 / 13:43:02 |
557.99 | 0.02% | 0.09 | 557.80 | 558.00 | 13'787 | |
|
Nordea Bk Rg 20.08.2025 / 13:42:20 |
13.525 | -0.37% | -0.05 | 13.525 | 13.530 | 553'055 | |
|
Prosus Rg-N 20.08.2025 / 13:44:05 |
52.68 | -0.15% | -0.08 | 52.67 | 52.69 | 293'000 | |
|
Rheinmetall I 20.08.2025 / 13:42:53 |
1'544.00 | -1.72% | -27.00 | 1'544.00 | 1'544.50 | 102'244 | |
|
Safran 20.08.2025 / 13:43:54 |
291.80 | 0.00% | 0.00 | 291.80 | 291.90 | 66'186 | |
|
Saint-Gobain 20.08.2025 / 13:42:13 |
100.60 | 0.10% | 0.10 | 100.60 | 100.65 | 238'283 | |
|
Sanofi 20.08.2025 / 13:44:08 |
87.03 | 0.54% | 0.47 | 87.02 | 87.03 | 274'961 | |
|
SAP I 20.08.2025 / 13:44:03 |
235.38 | -0.45% | -1.08 | 235.35 | 235.40 | 270'352 | |
|
Schneider El 20.08.2025 / 13:44:05 |
220.00 | -1.46% | -3.25 | 219.95 | 220.00 | 221'656 | |
|
Siemens Energy N 20.08.2025 / 13:43:58 |
93.39 | -1.05% | -0.99 | 93.36 | 93.40 | 401'033 | |
|
Siemens Health N 20.08.2025 / 13:41:12 |
48.06 | 0.97% | 0.46 | 48.06 | 48.08 | 531'418 | |
|
Siemens N 20.08.2025 / 13:43:36 |
236.75 | -0.61% | -1.45 | 236.70 | 236.80 | 145'098 | |
|
Thales 20.08.2025 / 13:41:11 |
228.00 | -0.52% | -1.20 | 227.90 | 228.10 | 113'495 | |
|
TotalEnergies 20.08.2025 / 13:43:27 |
53.71 | -0.07% | -0.04 | 53.70 | 53.72 | 377'820 | |
|
UniCredit Rg 20.08.2025 / 13:44:03 |
69.10 | -0.40% | -0.28 | 69.10 | 69.11 | 355'189 | |
|
Univ Mu Gr Rg 20.08.2025 / 13:42:59 |
24.69 | 0.20% | 0.05 | 24.68 | 24.70 | 300'240 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
L'Oreal 20.08.2025 / 13:43:25 |
407.15 | 17.15% | -11.12% | 4.73% | 8.40% | 11.05% | 4.27% | 10.60% |
|
Infineon Technolo N 20.08.2025 / 13:44:05 |
36.75 | 17.02% | -1.93% | 0.18% | 2.50% | 6.27% | 14.63% | 41.22% |
|
Saint-Gobain 20.08.2025 / 13:42:13 |
100.60 | 16.72% | 50.77% | 2.10% | -1.42% | 0.25% | 30.99% | 132.48% |
|
Enel N 20.08.2025 / 13:43:34 |
8.074 | 16.55% | 19.07% | 1.65% | 4.17% | 0.36% | 22.52% | 60.49% |
|
EssilorLuxott 20.08.2025 / 13:42:22 |
275.40 | 16.46% | 49.97% | 4.91% | 11.52% | 11.09% | 29.39% | 68.43% |
|
BMW I 20.08.2025 / 13:44:01 |
90.60 | 16.32% | -9.28% | 2.14% | 4.62% | 13.93% | 8.22% | 20.72% |
|
Deutsche Boerse N 20.08.2025 / 13:43:30 |
257.40 | 14.66% | 37.05% | 1.16% | -0.92% | -10.16% | 30.94% | 49.53% |
|
Eurozone 50 20.08.2025 / 13:59:09 |
565.11 | 14.53% | 22.63% | 1.52% | 2.95% | 2.31% | 14.32% | 48.35% |
|
Muenchener Rueckv N 20.08.2025 / 13:43:02 |
557.99 | 11.91% | 44.81% | -0.41% | -3.60% | -1.21% | 20.01% | 138.62% |
|
Danone 20.08.2025 / 13:43:17 |
74.20 | 10.95% | 22.60% | 3.75% | 10.38% | -1.62% | 22.85% | 34.09% |
|
AB InBev 20.08.2025 / 13:43:26 |
53.49 | 10.92% | -8.54% | 1.75% | -9.98% | -13.63% | -2.18% | 2.02% |
|
Deutsche Telekom N 20.08.2025 / 13:43:59 |
31.50 | 8.29% | 43.90% | 3.89% | 3.60% | -5.79% | 25.95% | 65.22% |
|
Adyen 20.08.2025 / 13:43:38 |
1'453.60 | 1.47% | 24.67% | -1.08% | -5.41% | -9.89% | 10.73% | -10.10% |
|
Heineken Br Rg 20.08.2025 / 13:40:28 |
69.96 | 1.34% | -24.47% | 2.54% | -10.65% | -9.15% | -13.03% | -27.56% |
|
Mercedes-BenzGr N 20.08.2025 / 13:43:39 |
54.12 | 1.03% | -13.42% | 2.66% | 0.43% | 2.21% | -12.58% | -6.75% |
|
TotalEnergies 20.08.2025 / 13:43:27 |
53.71 | 0.89% | -12.74% | 2.32% | 0.83% | 3.95% | -13.58% | 2.01% |
|
SAP I 20.08.2025 / 13:44:03 |
235.38 | 0.11% | 69.38% | -1.33% | -5.09% | -10.71% | 19.83% | 158.98% |
|
Univ Mu Gr Rg 20.08.2025 / 13:42:59 |
24.69 | 0.04% | -4.53% | 0.94% | -11.70% | -11.85% | 8.19% | 18.23% |
|
Ferrari Rg 20.08.2025 / 13:44:09 |
406.10 | -1.75% | 32.67% | 5.70% | -6.06% | -3.77% | -5.86% | 97.22% |
|
ASML Hldg Br Rg 20.08.2025 / 13:43:35 |
648.00 | -5.23% | -5.62% | 1.20% | 6.61% | -1.99% | -23.25% | 18.03% |
|
Siemens Health N 20.08.2025 / 13:41:12 |
48.06 | -7.14% | -9.75% | 3.70% | 3.49% | 1.82% | -6.61% | -4.63% |
|
Schneider El 20.08.2025 / 13:44:05 |
220.00 | -7.45% | 22.81% | 0.62% | -7.04% | -1.15% | -2.51% | 65.99% |
|
Sanofi 20.08.2025 / 13:44:08 |
87.03 | -7.46% | -3.56% | 4.64% | 2.73% | -5.74% | -12.01% | 6.01% |
|
Hermes Intl 20.08.2025 / 13:43:49 |
2'104.00 | -9.25% | 9.63% | 1.23% | -10.70% | -11.50% | -4.28% | 50.63% |
|
Inditex 20.08.2025 / 13:43:54 |
43.84 | -11.55% | 11.58% | 2.69% | 2.27% | -5.95% | -9.67% | 76.31% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 20.08.2025 / 13:43:49 |
2'104.00 | 0.02% |
2'112.50 11:20 |
2'081.00 09:36 |
2'956.00 14.02.25 |
2008.5 12.08.25 |
14'000 |
|
Iberdrola 20.08.2025 / 13:43:13 |
16.535 | 1.04% |
16.590 12:15 |
16.405 09:00 |
16.783 24.06.25 |
13.005 24.01.25 |
1'378'429 |
|
Inditex 20.08.2025 / 13:43:54 |
43.84 | -0.36% |
43.87 11:18 |
43.48 09:13 |
55.84 18.02.25 |
40.84 04.08.25 |
397'898 |
|
Infineon Technolo N 20.08.2025 / 13:44:05 |
36.75 | -0.72% |
38.00 11:16 |
36.33 09:06 |
39.44 20.02.25 |
23.175 07.04.25 |
876'596 |
|
ING Group Rg 20.08.2025 / 13:43:45 |
21.28 | -0.35% |
21.32 10:12 |
21.17 10:55 |
21.52 15.08.25 |
14.296 07.04.25 |
1'535'725 |
|
Intesa Sanpaolo N 20.08.2025 / 13:43:50 |
5.586 | -0.30% |
5.618 09:26 |
5.561 10:55 |
5.618 20.08.25 |
3.6773 07.04.25 |
8'008'721 |
|
L'Oreal 20.08.2025 / 13:43:25 |
407.15 | 1.65% |
407.43 13:41 |
398.83 09:00 |
407.43 20.08.25 |
323.7 15.01.25 |
97'194 |
|
LVMH 20.08.2025 / 13:44:06 |
494.88 | 0.82% |
495.20 13:27 |
484.85 09:06 |
762.80 28.01.25 |
436.55 26.06.25 |
110'279 |
|
Mercedes-BenzGr N 20.08.2025 / 13:43:39 |
54.12 | -0.07% |
54.25 11:33 |
53.89 10:30 |
63.17 11.03.25 |
45.61 07.04.25 |
235'857 |
|
Muenchener Rueckv N 20.08.2025 / 13:43:02 |
557.99 | 0.02% |
558.80 09:05 |
554.60 09:31 |
630.48 24.04.25 |
486.63347 13.01.25 |
13'787 |
|
Nordea Bk Rg 20.08.2025 / 13:42:20 |
13.525 | -0.37% |
13.550 09:01 |
13.465 10:55 |
13.805 15.08.25 |
9.652 07.04.25 |
553'055 |
|
Prosus Rg-N 20.08.2025 / 13:44:05 |
52.68 | -0.15% |
52.92 10:05 |
52.18 09:00 |
53.63 15.08.25 |
33.075 13.01.25 |
293'000 |
|
Rheinmetall I 20.08.2025 / 13:42:53 |
1'544.00 | -1.72% |
1'568.50 12:13 |
1'490.50 09:02 |
1'944.50 02.06.25 |
593.6 03.01.25 |
102'244 |
|
Safran 20.08.2025 / 13:43:54 |
291.80 | 0.00% |
292.40 12:13 |
288.80 09:06 |
295.30 31.07.25 |
192.55 07.04.25 |
66'186 |
|
Saint-Gobain 20.08.2025 / 13:42:13 |
100.60 | 0.10% |
100.60 13:42 |
98.72 09:07 |
106.65 07.03.25 |
72.34 07.04.25 |
238'283 |
|
Sanofi 20.08.2025 / 13:44:08 |
87.03 | 0.54% |
87.05 13:38 |
86.40 09:00 |
110.90 10.03.25 |
76.8 01.08.25 |
274'961 |
|
SAP I 20.08.2025 / 13:44:03 |
235.38 | -0.45% |
236.20 11:13 |
233.85 09:02 |
283.48 19.02.25 |
211.15 07.04.25 |
270'352 |
|
Schneider El 20.08.2025 / 13:44:05 |
220.00 | -1.46% |
220.83 10:41 |
219.20 09:04 |
273.05 23.01.25 |
171.52 07.04.25 |
221'656 |
|
Siemens Energy N 20.08.2025 / 13:43:58 |
93.39 | -1.05% |
93.84 12:15 |
91.96 09:02 |
104.90 31.07.25 |
41.84 07.04.25 |
401'033 |
|
Siemens Health N 20.08.2025 / 13:41:12 |
48.06 | 0.97% |
48.06 13:32 |
47.26 09:09 |
58.46 13.02.25 |
41.285 07.04.25 |
531'418 |
|
Siemens N 20.08.2025 / 13:43:36 |
236.75 | -0.61% |
236.88 11:26 |
234.45 09:04 |
244.85 06.03.25 |
162.42 07.04.25 |
145'098 |
|
Thales 20.08.2025 / 13:41:11 |
228.00 | -0.52% |
229.00 12:13 |
224.50 09:01 |
276.80 05.06.25 |
134.2 06.01.25 |
113'495 |
|
TotalEnergies 20.08.2025 / 13:43:27 |
53.71 | -0.07% |
53.75 13:33 |
53.39 10:35 |
60.92 27.03.25 |
47.65 09.04.25 |
377'820 |
|
UniCredit Rg 20.08.2025 / 13:44:03 |
69.10 | -0.40% |
69.33 09:00 |
68.67 10:55 |
69.47 19.08.25 |
37.03 02.01.25 |
355'189 |
|
Univ Mu Gr Rg 20.08.2025 / 13:42:59 |
24.69 | 0.20% |
24.69 12:33 |
24.49 09:42 |
29.19 18.02.25 |
22.5 07.04.25 |
300'240 |