×
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
- 16.09.2025 - 17:30:01
- 554.27
- -1.30%
- -7.28
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 16.09.2025 / 17:30:00 |
2'118.00 | -0.02% | -0.50 | 2'119.00 | 2'119.00 | 0 | |
|
Iberdrola 16.09.2025 / 17:30:00 |
15.598 | -1.36% | -0.22 | 15.645 | 15.645 | 0 | |
|
Inditex 16.09.2025 / 17:30:00 |
45.45 | -2.18% | -1.02 | 45.38 | 45.38 | 0 | |
|
Infineon Technolo N 16.09.2025 / 17:30:00 |
32.17 | -1.34% | -0.44 | 32.23 | 32.23 | 0 | |
|
ING Group Rg 16.09.2025 / 17:30:00 |
21.51 | -1.83% | -0.40 | 21.51 | 21.51 | 0 | |
|
Intesa Sanpaolo N 16.09.2025 / 17:30:00 |
5.476 | -2.35% | -0.13 | 5.484 | 5.484 | 0 | |
|
L'Oreal 16.09.2025 / 17:30:00 |
377.55 | -3.11% | -12.10 | 377.35 | 377.35 | 0 | |
|
LVMH 16.09.2025 / 17:30:00 |
506.00 | 0.36% | 1.80 | 507.70 | 507.70 | 0 | |
|
Mercedes-BenzGr N 16.09.2025 / 17:30:00 |
51.15 | -0.40% | -0.21 | 51.30 | 51.30 | 0 | |
|
Muenchener Rueckv N 16.09.2025 / 17:30:00 |
517.00 | -2.31% | -12.20 | 515.40 | 515.40 | 0 | |
|
Nordea Bk Rg 16.09.2025 / 17:25:00 |
13.708 | -1.14% | -0.16 | 13.720 | 13.720 | 0 | |
|
Prosus Rg-N 16.09.2025 / 17:30:00 |
54.62 | -1.50% | -0.83 | 54.63 | 54.63 | 0 | |
|
Rheinmetall I 16.09.2025 / 17:30:00 |
1'904.00 | -2.18% | -42.50 | 1'901.00 | 1'901.00 | 0 | |
|
Safran 16.09.2025 / 17:30:00 |
283.70 | -1.54% | -4.45 | 283.80 | 283.80 | 0 | |
|
Saint-Gobain 16.09.2025 / 17:30:00 |
93.40 | -1.34% | -1.27 | 93.24 | 93.24 | 0 | |
|
Sanofi 16.09.2025 / 17:30:00 |
78.75 | -1.03% | -0.82 | 78.84 | 78.84 | 0 | |
|
SAP I 16.09.2025 / 17:30:00 |
210.50 | -1.54% | -3.30 | 210.95 | 210.95 | 0 | |
|
Schneider El 16.09.2025 / 17:30:00 |
228.85 | -2.14% | -5.00 | 228.90 | 228.90 | 0 | |
|
Siemens Energy N 16.09.2025 / 17:30:00 |
94.03 | -1.66% | -1.59 | 94.04 | 94.04 | 0 | |
|
Siemens Health N 16.09.2025 / 17:30:00 |
47.62 | -0.49% | -0.24 | 47.63 | 47.63 | 0 | |
|
Siemens N 16.09.2025 / 17:30:00 |
226.03 | -1.75% | -4.03 | 226.05 | 226.05 | 0 | |
|
Thales 16.09.2025 / 17:30:00 |
257.90 | -1.68% | -4.40 | 257.70 | 257.70 | 0 | |
|
TotalEnergies 16.09.2025 / 17:30:00 |
52.42 | -0.25% | -0.13 | 52.43 | 52.43 | 0 | |
|
UniCredit Rg 16.09.2025 / 17:30:00 |
66.67 | -1.22% | -0.82 | 66.62 | 66.62 | 0 | |
|
Univ Mu Gr Rg 16.09.2025 / 17:30:00 |
24.56 | -0.49% | -0.12 | 24.60 | 24.60 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
EssilorLuxott 16.09.2025 / 17:30:00 |
271.00 | 14.05% | 46.86% | 4.27% | -0.50% | 11.66% | 31.62% | 78.87% |
|
L'Oreal 16.09.2025 / 17:30:00 |
377.55 | 13.97% | -13.54% | -4.98% | -5.74% | 3.71% | 2.14% | 13.68% |
|
Air Liquide 16.09.2025 / 17:30:00 |
174.78 | 13.42% | 10.72% | -1.24% | -4.67% | -0.86% | 2.64% | 58.85% |
|
Deutsche Post N 16.09.2025 / 17:30:00 |
38.01 | 12.93% | -14.62% | -1.96% | -9.46% | -2.91% | -4.64% | 7.17% |
|
Eurozone 50 16.09.2025 / 17:30:01 |
554.27 | 12.33% | 21.82% | 0.18% | -1.94% | 1.97% | 12.94% | 55.20% |
|
Saint-Gobain 16.09.2025 / 17:30:00 |
93.40 | 9.95% | 42.02% | 0.79% | -7.06% | -4.30% | 15.71% | 131.95% |
|
ASML Hldg Br Rg 16.09.2025 / 17:30:00 |
735.70 | 7.42% | 6.98% | 7.94% | 14.35% | 6.41% | 1.42% | 56.02% |
|
Deutsche Boerse N 16.09.2025 / 17:30:00 |
232.00 | 6.94% | 27.82% | -5.07% | -9.16% | -14.39% | 12.59% | 38.33% |
|
BMW I 16.09.2025 / 17:30:00 |
82.86 | 6.29% | -17.10% | -1.74% | -9.46% | 13.41% | 13.31% | 11.98% |
|
Muenchener Rueckv N 16.09.2025 / 17:30:00 |
517.00 | 6.16% | 37.36% | -2.43% | -7.33% | -6.05% | 8.09% | 102.06% |
|
AB InBev 16.09.2025 / 17:30:00 |
48.95 | 3.88% | -14.34% | -3.49% | -8.38% | -19.86% | -15.59% | 1.74% |
|
Deutsche Telekom N 16.09.2025 / 17:30:00 |
29.32 | 3.47% | 37.50% | -4.59% | -6.09% | -7.77% | 10.06% | 56.29% |
|
Infineon Technolo N 16.09.2025 / 17:30:00 |
32.17 | 3.10% | -13.60% | 0.29% | -13.08% | -9.60% | 7.22% | 33.37% |
|
Univ Mu Gr Rg 16.09.2025 / 17:30:00 |
24.56 | 0.20% | -4.38% | -1.96% | -0.32% | -10.23% | 6.00% | 26.00% |
|
TotalEnergies 16.09.2025 / 17:30:00 |
52.42 | -1.37% | -14.70% | -0.80% | -2.48% | -0.13% | -14.65% | 5.03% |
|
Ferrari Rg 16.09.2025 / 17:30:00 |
406.60 | -1.58% | 32.90% | -0.26% | 0.42% | 1.83% | -2.91% | 103.41% |
|
Schneider El 16.09.2025 / 17:30:00 |
228.85 | -3.06% | 28.64% | 1.91% | 2.51% | 4.66% | -0.78% | 87.56% |
|
Heineken Br Rg 16.09.2025 / 17:30:00 |
65.59 | -3.20% | -27.86% | -2.16% | -5.54% | -13.47% | -19.44% | -27.46% |
|
Mercedes-BenzGr N 16.09.2025 / 17:30:00 |
51.15 | -4.21% | -17.90% | -0.95% | -5.56% | 3.58% | -10.57% | -10.76% |
|
Adyen 16.09.2025 / 17:30:00 |
1'322.20 | -5.80% | 15.75% | -5.84% | -9.09% | -17.35% | -0.88% | -3.07% |
|
Inditex 16.09.2025 / 17:30:00 |
45.45 | -6.59% | 17.83% | 6.83% | 3.30% | 2.33% | -11.15% | 109.94% |
|
Siemens Health N 16.09.2025 / 17:30:00 |
47.62 | -6.64% | -9.26% | 0.63% | 0.04% | 1.49% | -4.80% | 3.00% |
|
Hermes Intl 16.09.2025 / 17:30:00 |
2'118.00 | -8.61% | 10.41% | 1.05% | 0.69% | -7.06% | 10.13% | 70.09% |
|
SAP I 16.09.2025 / 17:30:00 |
210.50 | -9.48% | 53.15% | -8.69% | -10.97% | -17.42% | 5.18% | 151.56% |
|
Sanofi 16.09.2025 / 17:30:00 |
78.75 | -14.93% | -11.35% | -2.44% | -9.03% | -6.04% | -23.48% | -2.49% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 16.09.2025 / 17:30:00 |
2'118.00 | -0.02% |
2'169.50 13:12 |
2'113.50 16:13 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
32'088 |
|
Iberdrola 16.09.2025 / 17:30:00 |
15.598 | -1.36% |
15.855 09:00 |
15.580 16:40 |
16.783 24.06.25 |
13.005 24.01.25 |
4'663'906 |
|
Inditex 16.09.2025 / 17:30:00 |
45.45 | -2.18% |
46.54 09:00 |
45.41 17:29 |
55.84 18.02.25 |
40.84 04.08.25 |
1'527'585 |
|
Infineon Technolo N 16.09.2025 / 17:30:00 |
32.17 | -1.34% |
32.97 09:01 |
32.16 17:17 |
39.44 20.02.25 |
23.175 07.04.25 |
2'215'784 |
|
ING Group Rg 16.09.2025 / 17:30:00 |
21.51 | -1.83% |
21.95 09:00 |
21.51 17:02 |
21.99 15.09.25 |
14.296 07.04.25 |
3'556'869 |
|
Intesa Sanpaolo N 16.09.2025 / 17:30:00 |
5.476 | -2.35% |
5.618 09:00 |
5.476 17:29 |
5.685 22.08.25 |
3.6773 07.04.25 |
25'340'927 |
|
L'Oreal 16.09.2025 / 17:30:00 |
377.55 | -3.11% |
383.35 09:31 |
377.15 16:20 |
408.35 28.08.25 |
323.7 15.01.25 |
245'123 |
|
LVMH 16.09.2025 / 17:30:00 |
506.00 | 0.36% |
516.10 13:07 |
502.70 09:15 |
762.80 28.01.25 |
436.55 26.06.25 |
325'408 |
|
Mercedes-BenzGr N 16.09.2025 / 17:30:00 |
51.15 | -0.40% |
51.72 14:50 |
51.08 09:43 |
63.17 11.03.25 |
45.61 07.04.25 |
1'069'217 |
|
Muenchener Rueckv N 16.09.2025 / 17:30:00 |
517.00 | -2.31% |
526.30 09:00 |
515.10 17:12 |
630.48 24.04.25 |
486.63347 13.01.25 |
171'763 |
|
Nordea Bk Rg 16.09.2025 / 17:25:00 |
13.708 | -1.14% |
13.905 10:41 |
13.693 17:18 |
13.905 16.09.25 |
9.652 07.04.25 |
1'641'543 |
|
Prosus Rg-N 16.09.2025 / 17:30:00 |
54.62 | -1.50% |
55.80 09:00 |
54.55 17:28 |
55.80 16.09.25 |
33.075 13.01.25 |
1'401'873 |
|
Rheinmetall I 16.09.2025 / 17:30:00 |
1'904.00 | -2.18% |
1'983.00 09:21 |
1'903.50 17:29 |
1'983.00 16.09.25 |
593.6 03.01.25 |
107'838 |
|
Safran 16.09.2025 / 17:30:00 |
283.70 | -1.54% |
289.70 09:01 |
283.45 17:19 |
295.30 31.07.25 |
192.55 07.04.25 |
190'591 |
|
Saint-Gobain 16.09.2025 / 17:30:00 |
93.40 | -1.34% |
94.74 09:00 |
93.31 17:15 |
106.65 07.03.25 |
72.34 07.04.25 |
434'843 |
|
Sanofi 16.09.2025 / 17:30:00 |
78.75 | -1.03% |
79.70 11:25 |
78.28 09:27 |
110.90 10.03.25 |
76.69 04.09.25 |
1'134'954 |
|
SAP I 16.09.2025 / 17:30:00 |
210.50 | -1.54% |
215.93 09:07 |
209.70 17:09 |
283.48 19.02.25 |
209.7 16.09.25 |
1'311'383 |
|
Schneider El 16.09.2025 / 17:30:00 |
228.85 | -2.14% |
234.45 10:44 |
228.73 17:29 |
273.05 23.01.25 |
171.52 07.04.25 |
527'467 |
|
Siemens Energy N 16.09.2025 / 17:30:00 |
94.03 | -1.66% |
96.28 13:32 |
93.67 17:12 |
104.90 31.07.25 |
41.84 07.04.25 |
1'163'991 |
|
Siemens Health N 16.09.2025 / 17:30:00 |
47.62 | -0.49% |
48.02 11:28 |
47.41 15:53 |
58.46 13.02.25 |
41.285 07.04.25 |
626'713 |
|
Siemens N 16.09.2025 / 17:30:00 |
226.03 | -1.75% |
231.40 10:43 |
225.80 17:24 |
244.85 06.03.25 |
162.42 07.04.25 |
669'272 |
|
Thales 16.09.2025 / 17:30:00 |
257.90 | -1.68% |
266.05 09:05 |
257.70 17:29 |
276.80 05.06.25 |
134.2 06.01.25 |
198'471 |
|
TotalEnergies 16.09.2025 / 17:30:00 |
52.42 | -0.25% |
52.73 09:00 |
52.01 12:02 |
60.92 27.03.25 |
47.65 09.04.25 |
1'405'863 |
|
UniCredit Rg 16.09.2025 / 17:30:00 |
66.67 | -1.22% |
67.46 14:32 |
66.56 17:17 |
70.06 25.08.25 |
37.03 02.01.25 |
1'908'540 |
|
Univ Mu Gr Rg 16.09.2025 / 17:30:00 |
24.56 | -0.49% |
24.81 09:00 |
24.54 16:14 |
29.19 18.02.25 |
22.5 07.04.25 |
398'915 |