×
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
- 14.05.2026 - 17:45:00
- 613.74
- 1.37%
- 8.31
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 14.05.2026 / 17:30:00 |
1'594.50 | 0.85% | 13.50 | 1'593.50 | 1'593.50 | 38'466 | |
|
Iberdrola 14.05.2026 / 17:30:00 |
19.533 | 0.22% | 0.04 | 19.570 | 19.570 | 1'826'110 | |
|
Inditex 14.05.2026 / 17:30:00 |
49.26 | 0.39% | 0.19 | 49.26 | 49.26 | 517'049 | |
|
Infineon Technolo N 14.05.2026 / 17:30:00 |
67.92 | 5.68% | 3.65 | 68.07 | 68.07 | 3'792'733 | |
|
ING Group Rg 14.05.2026 / 17:30:00 |
25.96 | 2.15% | 0.55 | 25.95 | 25.95 | 2'323'086 | |
|
Intesa Sanpaolo N 14.05.2026 / 17:30:00 |
5.805 | 1.54% | 0.09 | 5.826 | 5.826 | 11'809'229 | |
|
L'Oreal 14.05.2026 / 17:30:00 |
357.70 | 0.56% | 1.98 | 358.90 | 358.90 | 80'425 | |
|
LVMH 14.05.2026 / 17:30:00 |
459.80 | 1.59% | 7.20 | 460.85 | 460.85 | 206'386 | |
|
Mercedes-BenzGr N 14.05.2026 / 17:30:00 |
51.00 | 0.53% | 0.27 | 51.02 | 51.02 | 1'257'284 | |
|
Muenchener Rueckv N 14.05.2026 / 17:30:00 |
467.10 | 1.14% | 5.25 | 468.20 | 468.20 | 167'332 | |
|
Nordea Bk Rg 13.05.2026 / 17:25:00 |
15.415 | 0.00% | 0.00 | 0 | |||
|
Prosus Rg-N 14.05.2026 / 17:30:00 |
38.88 | -2.72% | -1.09 | 38.72 | 38.72 | 1'078'327 | |
|
Rheinmetall I 14.05.2026 / 17:30:00 |
1'144.30 | 2.05% | 23.00 | 1'143.20 | 1'143.20 | 256'807 | |
|
Safran 14.05.2026 / 17:30:00 |
281.35 | 0.52% | 1.45 | 283.20 | 283.20 | 327'553 | |
|
Sanofi 14.05.2026 / 17:30:00 |
73.05 | 0.43% | 0.31 | 73.24 | 73.24 | 1'116'880 | |
|
SAP I 14.05.2026 / 17:30:00 |
141.08 | 4.06% | 5.50 | 141.22 | 141.22 | 1'368'056 | |
|
Schneider El 14.05.2026 / 17:30:00 |
270.78 | 1.15% | 3.08 | 270.95 | 270.95 | 756'639 | |
|
Siemens Energy N 14.05.2026 / 17:30:00 |
178.05 | 0.60% | 1.07 | 177.00 | 177.00 | 1'248'491 | |
|
Siemens Health N 14.05.2026 / 17:30:00 |
34.19 | 1.18% | 0.40 | 34.11 | 34.11 | 983'532 | |
|
Siemens N 14.05.2026 / 17:30:00 |
274.45 | 3.35% | 8.90 | 273.70 | 273.70 | 504'898 | |
|
Societe Generale 14.05.2026 / 17:30:00 |
67.84 | 2.05% | 1.37 | 67.46 | 67.46 | 654'093 | |
|
Thales 14.05.2026 / 17:30:00 |
223.55 | -0.16% | -0.35 | 223.00 | 223.00 | 106'350 | |
|
TotalEnergies 14.05.2026 / 17:30:00 |
77.91 | 0.15% | 0.12 | 78.28 | 78.28 | 568'766 | |
|
UCB 14.05.2026 / 17:30:00 |
239.15 | 0.19% | 0.45 | 240.30 | 240.30 | 38'039 | |
|
UniCredit Rg 14.05.2026 / 17:30:00 |
72.29 | 1.90% | 1.35 | 72.35 | 72.35 | 1'436'981 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Thales 14.05.2026 / 17:30:00 |
223.55 | -2.35% | 61.25% | -4.71% | -16.43% | -14.87% | -9.35% | 61.66% |
|
Credit Agricole 14.05.2026 / 17:30:00 |
17.213 | -3.04% | 27.15% | 0.31% | -0.42% | -5.58% | -1.22% | 45.16% |
|
L'Oreal 14.05.2026 / 17:30:00 |
357.70 | -3.32% | 4.04% | -2.41% | 2.21% | -9.19% | -5.01% | -15.52% |
|
Societe Generale 14.05.2026 / 17:30:00 |
67.84 | -3.41% | 145.01% | -3.05% | -5.73% | -6.07% | 41.32% | 201.31% |
|
Intesa Sanpaolo N 14.05.2026 / 17:30:00 |
5.805 | -3.71% | 48.20% | -2.49% | 1.11% | 1.34% | 16.94% | 135.46% |
|
Nordea Bk Rg 13.05.2026 / 17:25:00 |
15.415 | -4.49% | 46.95% | -3.20% | -4.67% | -8.00% | 22.98% | 62.47% |
|
AXA 14.05.2026 / 17:30:00 |
39.53 | -4.95% | 13.29% | -4.83% | -6.93% | 1.35% | -3.07% | 44.41% |
|
Allianz N 14.05.2026 / 17:30:00 |
379.85 | -5.05% | 25.80% | -2.45% | -1.57% | 2.10% | 9.28% | 75.47% |
|
Safran 14.05.2026 / 17:30:00 |
281.35 | -5.95% | 32.50% | -5.21% | -6.12% | -17.66% | 10.55% | 99.93% |
|
BBVA Rg 14.05.2026 / 17:30:00 |
18.940 | -7.44% | 96.80% | -0.11% | -3.10% | -3.76% | 41.90% | 181.70% |
|
Ferrari Rg 14.05.2026 / 17:30:00 |
285.95 | -11.62% | -31.56% | -0.70% | -6.36% | -8.38% | -35.54% | 3.53% |
|
Sanofi 14.05.2026 / 17:30:00 |
73.05 | -12.23% | -22.24% | -1.43% | -9.42% | -7.57% | -18.62% | -26.75% |
|
Airbus Br Rg 14.05.2026 / 17:30:00 |
172.31 | -12.68% | 11.87% | -6.25% | 0.50% | -7.45% | 7.96% | 41.12% |
|
Inditex 14.05.2026 / 17:30:00 |
49.26 | -13.18% | -1.35% | -6.01% | -7.30% | -14.69% | 2.60% | 55.83% |
|
BMW I 14.05.2026 / 17:30:00 |
76.82 | -13.73% | 2.41% | -6.85% | -5.39% | -14.70% | -0.98% | -18.94% |
|
Mercedes-BenzGr N 14.05.2026 / 17:30:00 |
51.00 | -15.88% | -5.37% | 1.23% | -4.84% | -13.24% | -3.99% | -25.24% |
|
Muenchener Rueckv N 14.05.2026 / 17:30:00 |
467.10 | -18.08% | -7.35% | -8.70% | -16.90% | -12.92% | -17.82% | 41.24% |
|
Deutsche Bank N 14.05.2026 / 17:30:00 |
27.47 | -18.36% | 62.93% | 0.73% | -2.14% | -9.62% | 9.34% | 182.37% |
|
Danone 14.05.2026 / 17:30:00 |
61.81 | -19.79% | -5.00% | -2.55% | -8.73% | -16.55% | -15.65% | 4.25% |
|
Prosus Rg-N 14.05.2026 / 17:30:00 |
38.88 | -24.09% | 3.87% | -7.54% | -8.89% | -11.18% | -15.79% | 34.07% |
|
Siemens Health N 14.05.2026 / 17:30:00 |
34.19 | -24.66% | -34.08% | 1.21% | -10.89% | -17.48% | -29.91% | -37.01% |
|
Hermes Intl 14.05.2026 / 17:30:00 |
1'594.50 | -25.67% | -31.79% | -6.12% | -3.97% | -21.70% | -37.79% | -19.97% |
|
Rheinmetall I 14.05.2026 / 17:30:00 |
1'144.30 | -27.77% | 81.91% | -14.18% | -23.72% | -34.50% | -31.68% | 320.28% |
|
LVMH 14.05.2026 / 17:30:00 |
459.80 | -29.51% | -29.01% | -3.96% | -5.00% | -13.26% | -9.17% | -48.88% |
|
SAP I 14.05.2026 / 17:30:00 |
141.08 | -35.27% | -42.60% | -6.69% | -6.57% | -17.37% | -46.28% | 11.94% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 14.05.2026 / 17:30:00 |
1'594.50 | 0.85% |
1'601.00 09:00 |
1'586.75 10:02 |
2'299.00 15.01.26 |
1528.75 15.04.26 |
38'466 |
|
Iberdrola 14.05.2026 / 17:30:00 |
19.533 | 0.22% |
19.685 14:07 |
19.505 16:55 |
20.60 08.04.26 |
18.12 13.01.26 |
1'826'110 |
|
Inditex 14.05.2026 / 17:30:00 |
49.26 | 0.39% |
49.66 09:00 |
49.18 16:26 |
58.28 19.02.26 |
48.29 13.05.26 |
517'049 |
|
Infineon Technolo N 14.05.2026 / 17:30:00 |
67.92 | 5.68% |
68.47 17:08 |
65.50 09:22 |
68.47 14.05.26 |
35.8 23.03.26 |
3'792'733 |
|
ING Group Rg 14.05.2026 / 17:30:00 |
25.96 | 2.15% |
26.07 16:35 |
25.49 09:00 |
26.45 04.02.26 |
20.98 23.03.26 |
2'323'086 |
|
Intesa Sanpaolo N 14.05.2026 / 17:30:00 |
5.805 | 1.54% |
5.813 17:27 |
5.731 10:05 |
6.159 04.02.26 |
4.8145 23.03.26 |
11'809'229 |
|
L'Oreal 14.05.2026 / 17:30:00 |
357.70 | 0.56% |
358.20 16:47 |
354.15 10:05 |
405.80 24.02.26 |
338.85 23.03.26 |
80'425 |
|
LVMH 14.05.2026 / 17:30:00 |
459.80 | 1.59% |
462.55 16:07 |
453.73 09:11 |
654.30 09.01.26 |
440 05.05.26 |
206'386 |
|
Mercedes-BenzGr N 14.05.2026 / 17:30:00 |
51.00 | 0.53% |
51.85 09:17 |
50.93 15:46 |
62.33 05.01.26 |
47.46 30.04.26 |
1'257'284 |
|
Muenchener Rueckv N 14.05.2026 / 17:30:00 |
467.10 | 1.14% |
468.80 17:06 |
462.05 09:01 |
572.50 21.04.26 |
461.1 13.05.26 |
167'332 |
|
Nordea Bk Rg 13.05.2026 / 17:25:00 |
15.415 | 0.00% |
17.110 04.02.26 |
14.16 27.03.26 |
1'662'689 | ||
|
Prosus Rg-N 14.05.2026 / 17:30:00 |
38.88 | -2.72% |
39.51 14:13 |
38.87 17:29 |
56.17 14.01.26 |
37.37 12.05.26 |
1'078'327 |
|
Rheinmetall I 14.05.2026 / 17:30:00 |
1'144.30 | 2.05% |
1'166.80 09:31 |
1'124.20 09:01 |
1'965.75 19.01.26 |
1099.8 13.05.26 |
256'807 |
|
Safran 14.05.2026 / 17:30:00 |
281.35 | 0.52% |
286.70 13:12 |
279.85 10:10 |
350.80 18.02.26 |
262.7 30.04.26 |
327'553 |
|
Sanofi 14.05.2026 / 17:30:00 |
73.05 | 0.43% |
73.38 15:30 |
72.72 09:22 |
84.98 09.01.26 |
71.79 12.05.26 |
1'116'880 |
|
SAP I 14.05.2026 / 17:30:00 |
141.08 | 4.06% |
141.12 17:29 |
136.84 09:00 |
219.40 13.01.26 |
135.45 13.05.26 |
1'368'056 |
|
Schneider El 14.05.2026 / 17:30:00 |
270.78 | 1.15% |
271.73 13:58 |
268.90 09:59 |
287.90 07.05.26 |
223.75 20.01.26 |
756'639 |
|
Siemens Energy N 14.05.2026 / 17:30:00 |
178.05 | 0.60% |
182.88 14:22 |
177.72 17:16 |
191.66 24.04.26 |
120.4 02.01.26 |
1'248'491 |
|
Siemens Health N 14.05.2026 / 17:30:00 |
34.19 | 1.18% |
34.46 09:48 |
34.07 15:48 |
47.27 13.01.26 |
33.09 12.05.26 |
983'532 |
|
Siemens N 14.05.2026 / 17:30:00 |
274.45 | 3.35% |
276.45 11:34 |
269.70 09:00 |
276.45 14.05.26 |
198.51 23.03.26 |
504'898 |
|
Societe Generale 14.05.2026 / 17:30:00 |
67.84 | 2.05% |
68.06 11:10 |
67.19 10:06 |
77.32 04.02.26 |
59.04 23.03.26 |
654'093 |
|
Thales 14.05.2026 / 17:30:00 |
223.55 | -0.16% |
225.50 09:16 |
222.20 11:40 |
274.30 12.01.26 |
221.6 13.05.26 |
106'350 |
|
TotalEnergies 14.05.2026 / 17:30:00 |
77.91 | 0.15% |
78.32 12:03 |
77.65 09:21 |
81.34 30.03.26 |
53 08.01.26 |
568'766 |
|
UCB 14.05.2026 / 17:30:00 |
239.15 | 0.19% |
241.25 09:10 |
238.85 15:48 |
289.55 19.02.26 |
223 29.04.26 |
38'039 |
|
UniCredit Rg 14.05.2026 / 17:30:00 |
72.29 | 1.90% |
72.47 13:59 |
71.44 10:02 |
79.78 10.02.26 |
57.42 23.03.26 |
1'436'981 |