×

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
  • 18.07.2025 - 17:30:05
  • 550.27
  • -0.31%
  • -1.70
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Hermes Intl
18.07.2025 / 17:30:00
2'365.50 -1.09% -26.00 2'367.00 2'367.00 0
Iberdrola
18.07.2025 / 17:30:00
15.628 0.21% 0.03 15.585 15.585 0
Inditex
18.07.2025 / 17:30:00
41.96 -0.86% -0.37 42.07 42.07 0
Infineon Technolo N
18.07.2025 / 17:30:00
38.04 -0.44% -0.17 38.12 38.12 0
ING Group Rg
18.07.2025 / 17:30:00
19.630 0.22% 0.04 19.640 19.640 0
Intesa Sanpaolo N
18.07.2025 / 17:30:00
4.932 0.22% 0.01 4.931 4.931 0
L'Oreal
18.07.2025 / 17:30:00
362.60 -0.62% -2.28 362.55 362.55 0
LVMH
18.07.2025 / 17:30:00
471.50 -1.21% -5.78 472.75 472.75 0
Mercedes-BenzGr N
18.07.2025 / 17:30:00
51.40 -1.06% -0.55 51.33 51.33 0
Muenchener Rueckv N
18.07.2025 / 17:30:00
574.00 0.10% 0.60 573.60 573.60 0
Nordea Bk Rg
18.07.2025 / 17:25:00
12.178 0.35% 0.04 12.220 12.220 0
Prosus Rg-N
18.07.2025 / 17:30:00
49.78 1.61% 0.79 49.81 49.81 0
Rheinmetall I
18.07.2025 / 17:30:00
1'839.00 -0.05% -1.00 1'835.50 1'835.50 0
Safran
18.07.2025 / 17:30:00
285.80 0.72% 2.05 285.30 285.30 0
Saint-Gobain
18.07.2025 / 17:30:00
100.68 0.62% 0.63 100.55 100.55 0
Sanofi
18.07.2025 / 17:30:00
83.30 -0.39% -0.33 83.12 83.12 0
SAP I
18.07.2025 / 17:30:00
263.85 -0.71% -1.90 264.05 264.05 0
Schneider El
18.07.2025 / 17:30:00
237.10 -1.11% -2.65 237.15 237.15 0
Siemens Energy N
18.07.2025 / 17:30:00
94.02 -1.07% -1.02 94.02 94.02 0
Siemens Health N
18.07.2025 / 17:30:00
46.12 -0.86% -0.40 46.10 46.13 0
Siemens N
18.07.2025 / 17:30:00
223.65 -0.83% -1.88 224.20 224.20 0
Thales
18.07.2025 / 17:30:00
250.80 1.01% 2.50 250.80 251.10 0
TotalEnergies
18.07.2025 / 17:30:00
53.19 0.40% 0.21 53.15 53.15 0
UniCredit Rg
18.07.2025 / 17:30:00
58.02 0.35% 0.20 58.07 58.07 0
Univ Mu Gr Rg
18.07.2025 / 17:30:00
26.99 -0.02% -0.01 26.99 26.99 0
2'365.50
-1.09%
15.628
0.21%
41.96
-0.86%
38.04
-0.44%
19.630
0.22%
4.932
0.22%
362.60
-0.62%
471.50
-1.21%
51.40
-1.06%
574.00
0.10%
12.178
0.35%
49.78
1.61%
1'839.00
-0.05%
285.80
0.72%
100.68
0.62%
83.30
-0.39%
263.85
-0.71%
237.10
-1.11%
94.02
-1.07%
46.12
-0.86%
223.65
-0.83%
250.80
1.01%
53.19
0.40%
58.02
0.35%
26.99
-0.02%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Nordea Bk Rg
18.07.2025 / 17:25:00
12.178 15.68% 8.10% -3.64% -1.24% 3.29% 15.70% 42.18%
Generali
18.07.2025 / 17:30:00
31.73 15.07% 64.07% 2.21% 5.75% -0.50% 36.04% 115.20%
Muenchener Rueckv N
18.07.2025 / 17:30:00
574.00 15.02% 48.83% 1.20% 1.70% -4.43% 29.16% 161.11%
Enel N
18.07.2025 / 17:30:00
7.928 14.82% 17.31% -0.55% -0.85% 5.54% 18.01% 58.36%
Deutsche Post N
18.07.2025 / 17:30:00
39.17 14.74% -13.25% -0.18% -3.47% 4.90% -1.71% 7.24%
SAP I
18.07.2025 / 17:30:00
263.85 12.51% 90.37% 1.87% 4.84% 7.76% 45.60% 204.65%
Eurozone 50
18.07.2025 / 17:30:05
550.27 11.52% 19.75% -0.19% 2.71% 4.69% 12.53% 55.36%
Heineken Br Rg
18.07.2025 / 17:30:00
77.20 11.34% -17.02% 2.40% 3.74% 0.31% -13.43% -18.30%
Air Liquide
18.07.2025 / 17:30:00
172.04 11.31% 8.66% -1.71% -3.67% -3.60% 5.71% 50.67%
Univ Mu Gr Rg
18.07.2025 / 17:30:00
26.99 9.58% 4.57% 1.60% 0.99% 8.18% -3.90% 30.32%
Adyen
18.07.2025 / 17:30:00
1'553.50 8.19% 32.93% 2.45% 1.52% 5.98% 39.40% 2.73%
BMW I
18.07.2025 / 17:30:00
83.52 7.04% -16.51% -2.20% 16.19% 9.81% -6.30% 12.11%
L'Oreal
18.07.2025 / 17:30:00
362.60 6.72% -19.03% -3.03% -0.58% -3.29% -10.33% 7.19%
Deutsche Telekom N
18.07.2025 / 17:30:00
30.44 6.24% 41.18% -0.08% -0.02% -2.36% 25.74% 60.52%
Ferrari Rg
18.07.2025 / 17:30:00
436.85 5.31% 42.20% 3.64% 9.49% 8.45% 13.94% 124.81%
Danone
18.07.2025 / 17:30:00
67.91 4.41% 15.37% 0.12% -4.63% -9.43% 16.32% 26.09%
EssilorLuxott
18.07.2025 / 17:30:00
243.15 4.30% 34.31% 0.19% 1.31% -3.63% 26.25% 61.36%
Hermes Intl
18.07.2025 / 17:30:00
2'365.50 3.17% 24.64% -2.91% 5.09% -0.69% 15.33% 112.96%
TotalEnergies
18.07.2025 / 17:30:00
53.19 -0.56% -14.00% -1.35% -2.43% 0.92% -15.03% 11.44%
Schneider El
18.07.2025 / 17:30:00
237.10 -0.61% 31.89% 5.66% 10.64% 8.65% 6.54% 103.94%
Mercedes-BenzGr N
18.07.2025 / 17:30:00
51.40 -3.10% -16.95% -2.96% 5.78% -5.79% -19.16% -1.74%
ASML Hldg Br Rg
18.07.2025 / 17:30:00
633.15 -4.12% -4.52% -7.25% -2.86% 7.72% -23.76% 39.86%
Siemens Health N
18.07.2025 / 17:30:00
46.12 -9.25% -11.79% -0.50% -0.08% -1.53% -13.89% -4.12%
Sanofi
18.07.2025 / 17:30:00
83.30 -10.59% -6.83% 0.29% 0.54% -9.99% -9.74% -16.54%
Inditex
18.07.2025 / 17:30:00
41.96 -14.92% 7.33% -3.31% -4.84% -14.11% -6.99% 75.89%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Hermes Intl
18.07.2025 / 17:30:00
2'365.50 -1.09% 2'415.00
09:12
2'357.50
16:46
2'956.00
14.02.25
2097
07.04.25
24'205
Iberdrola
18.07.2025 / 17:30:00
15.628 0.21% 15.718
09:44
15.525
12:59
16.783
24.06.25
13.005
24.01.25
2'915'995
Inditex
18.07.2025 / 17:30:00
41.96 -0.86% 42.58
09:55
41.93
16:44
55.84
18.02.25
41.84
16.07.25
1'507'880
Infineon Technolo N
18.07.2025 / 17:30:00
38.04 -0.44% 38.70
11:51
37.89
16:22
39.44
20.02.25
23.175
07.04.25
1'885'433
ING Group Rg
18.07.2025 / 17:30:00
19.630 0.22% 19.694
11:49
19.546
09:12
19.872
10.07.25
14.296
07.04.25
2'120'050
Intesa Sanpaolo N
18.07.2025 / 17:30:00
4.932 0.22% 4.968
09:01
4.918
14:18
5.095
10.07.25
3.6773
07.04.25
12'198'715
L'Oreal
18.07.2025 / 17:30:00
362.60 -0.62% 366.60
09:12
361.45
14:13
394.65
02.05.25
323.7
15.01.25
213'296
LVMH
18.07.2025 / 17:30:00
471.50 -1.21% 484.40
10:16
470.55
16:31
762.80
28.01.25
436.55
26.06.25
284'756
Mercedes-BenzGr N
18.07.2025 / 17:30:00
51.40 -1.06% 52.23
10:29
51.24
16:26
63.17
11.03.25
45.61
07.04.25
933'949
Muenchener Rueckv N
18.07.2025 / 17:30:00
574.00 0.10% 579.00
09:06
572.20
13:14
630.48
24.04.25
486.63347
13.01.25
75'074
Nordea Bk Rg
18.07.2025 / 17:25:00
12.178 0.35% 12.275
09:01
12.100
13:00
13.320
10.03.25
9.652
07.04.25
2'426'547
Prosus Rg-N
18.07.2025 / 17:30:00
49.78 1.61% 49.99
17:11
49.19
13:25
49.99
18.07.25
33.075
13.01.25
1'517'680
Rheinmetall I
18.07.2025 / 17:30:00
1'839.00 -0.05% 1'864.00
09:29
1'834.50
11:15
1'944.50
02.06.25
593.6
03.01.25
84'527
Safran
18.07.2025 / 17:30:00
285.80 0.72% 287.00
10:03
283.50
15:30
287.00
18.07.25
192.55
07.04.25
201'047
Saint-Gobain
18.07.2025 / 17:30:00
100.68 0.62% 101.90
09:07
100.33
16:02
106.65
07.03.25
72.34
07.04.25
337'163
Sanofi
18.07.2025 / 17:30:00
83.30 -0.39% 83.79
11:19
82.98
15:57
110.90
10.03.25
81.5
01.07.25
791'449
SAP I
18.07.2025 / 17:30:00
263.85 -0.71% 267.10
09:54
262.75
16:26
283.48
19.02.25
211.15
07.04.25
612'437
Schneider El
18.07.2025 / 17:30:00
237.10 -1.11% 241.90
09:04
236.25
16:19
273.05
23.01.25
171.52
07.04.25
584'584
Siemens Energy N
18.07.2025 / 17:30:00
94.02 -1.07% 96.00
09:01
93.28
16:26
99.00
01.07.25
41.84
07.04.25
942'452
Siemens Health N
18.07.2025 / 17:30:00
46.12 -0.86% 46.86
13:25
46.09
17:22
58.46
13.02.25
41.285
07.04.25
448'632
Siemens N
18.07.2025 / 17:30:00
223.65 -0.83% 228.75
10:27
223.00
16:27
244.85
06.03.25
162.42
07.04.25
624'967
Thales
18.07.2025 / 17:30:00
250.80 1.01% 251.55
16:12
247.30
11:15
276.80
05.06.25
134.2
06.01.25
136'948
TotalEnergies
18.07.2025 / 17:30:00
53.19 0.40% 53.63
09:00
53.11
17:18
60.92
27.03.25
47.65
09.04.25
1'888'206
UniCredit Rg
18.07.2025 / 17:30:00
58.02 0.35% 58.29
09:00
57.80
15:34
61.48
10.07.25
37.03
02.01.25
1'565'431
Univ Mu Gr Rg
18.07.2025 / 17:30:00
26.99 -0.02% 27.15
11:25
26.88
09:00
29.19
18.02.25
22.5
07.04.25
1'411'740

Handel

Kurs 550.27
Vortag 551.97
+/-% -0.31%
+/- -1.7041
Eröffnung 551.97
Tageshoch 554.72
Tagestief 549.64

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MJ3
Valor 36909298
Symbol BEZ50P

Hoch / Tief

550.27
Intraday
549.64
16:26
554.72
09:58
550.27
YTD
463.06
07.04.25
563.92
03.03.25
550.27
1 Jahr
451.74
06.08.24
563.92
04.03.25

Performance

Intraday -0.31%
1 Monat 2.71%
3 Monate 4.69%
YTD 11.52%
1 Jahr 12.53%
3 Jahre 55.36%