×
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
- 18.09.2025 - 12:15:06
- 560.89
- 1.37%
- 7.58
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 18.09.2025 / 12:00:01 |
2'166.50 | 2.17% | 46.00 | 2'166.00 | 2'167.00 | 5'157 | |
|
Iberdrola 18.09.2025 / 11:59:45 |
15.475 | -0.55% | -0.09 | 15.470 | 15.475 | 1'270'380 | |
|
Inditex 18.09.2025 / 11:59:55 |
45.85 | 0.17% | 0.08 | 45.84 | 45.86 | 342'792 | |
|
Infineon Technolo N 18.09.2025 / 11:59:46 |
33.78 | 3.65% | 1.19 | 33.77 | 33.79 | 1'091'114 | |
|
ING Group Rg 18.09.2025 / 12:00:06 |
21.33 | -0.57% | -0.12 | 21.33 | 21.34 | 1'964'361 | |
|
Intesa Sanpaolo N 18.09.2025 / 11:59:58 |
5.422 | 0.20% | 0.01 | 5.421 | 5.423 | 6'710'237 | |
|
L'Oreal 18.09.2025 / 12:00:07 |
377.85 | 0.35% | 1.30 | 377.80 | 377.85 | 40'237 | |
|
LVMH 18.09.2025 / 12:00:01 |
520.55 | 2.21% | 11.25 | 520.50 | 520.60 | 111'533 | |
|
Mercedes-BenzGr N 18.09.2025 / 12:00:06 |
51.49 | 1.28% | 0.65 | 51.48 | 51.49 | 671'809 | |
|
Muenchener Rueckv N 18.09.2025 / 11:59:29 |
521.00 | 0.73% | 3.80 | 520.80 | 521.00 | 90'072 | |
|
Nordea Bk Rg 18.09.2025 / 12:00:04 |
13.750 | 0.26% | 0.04 | 13.745 | 13.755 | 489'357 | |
|
Prosus Rg-N 18.09.2025 / 11:59:43 |
55.56 | -1.32% | -0.75 | 55.55 | 55.56 | 2'054'287 | |
|
Rheinmetall I 18.09.2025 / 12:00:06 |
1'903.00 | 0.57% | 10.75 | 1'902.50 | 1'903.50 | 27'033 | |
|
Safran 18.09.2025 / 12:00:04 |
285.40 | 2.02% | 5.65 | 285.40 | 285.50 | 44'386 | |
|
Saint-Gobain 18.09.2025 / 11:59:26 |
94.74 | 1.78% | 1.66 | 94.72 | 94.76 | 152'325 | |
|
Sanofi 18.09.2025 / 12:00:00 |
80.10 | 0.83% | 0.66 | 80.09 | 80.11 | 242'278 | |
|
SAP I 18.09.2025 / 12:00:07 |
226.20 | 3.80% | 8.28 | 226.15 | 226.30 | 469'365 | |
|
Schneider El 18.09.2025 / 12:00:01 |
233.00 | 2.55% | 5.80 | 232.95 | 233.00 | 175'276 | |
|
Siemens Energy N 18.09.2025 / 11:59:40 |
95.20 | 3.52% | 3.24 | 95.22 | 95.28 | 824'863 | |
|
Siemens Health N 18.09.2025 / 11:59:25 |
47.83 | 1.09% | 0.52 | 47.82 | 47.84 | 249'487 | |
|
Siemens N 18.09.2025 / 11:59:26 |
229.60 | 2.10% | 4.73 | 229.65 | 229.70 | 181'126 | |
|
Thales 18.09.2025 / 11:59:26 |
255.90 | 0.91% | 2.30 | 255.80 | 256.00 | 19'620 | |
|
TotalEnergies 18.09.2025 / 11:59:27 |
51.85 | 0.32% | 0.17 | 51.85 | 51.86 | 588'762 | |
|
UniCredit Rg 18.09.2025 / 11:59:59 |
63.63 | -0.98% | -0.63 | 63.62 | 63.64 | 988'290 | |
|
Univ Mu Gr Rg 18.09.2025 / 11:59:02 |
24.08 | -1.23% | -0.30 | 24.08 | 24.09 | 241'504 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eurozone 50 18.09.2025 / 12:15:07 |
560.89 | 13.67% | 20.04% | 1.05% | -0.32% | 4.11% | 12.48% | 55.40% |
|
Enel N 18.09.2025 / 11:59:49 |
7.789 | 13.17% | 15.62% | -0.33% | -3.99% | -3.15% | 11.80% | 59.26% |
|
Deutsche Post N 18.09.2025 / 12:00:08 |
38.23 | 12.92% | -14.63% | -0.68% | -5.65% | -0.97% | -3.57% | 14.70% |
|
Air Liquide 18.09.2025 / 11:59:41 |
175.72 | 11.24% | 8.59% | -0.61% | -4.21% | 0.90% | 3.04% | 57.03% |
|
L'Oreal 18.09.2025 / 12:00:07 |
377.85 | 10.13% | -16.44% | -1.58% | -5.85% | 7.88% | 0.19% | 11.05% |
|
ASML Hldg Br Rg 18.09.2025 / 12:00:01 |
769.25 | 8.48% | 8.04% | 12.09% | 21.31% | 13.29% | 3.02% | 58.39% |
|
Saint-Gobain 18.09.2025 / 11:59:26 |
94.74 | 8.11% | 39.63% | 0.99% | -1.73% | -3.27% | 12.20% | 130.81% |
|
BMW I 18.09.2025 / 12:00:05 |
83.24 | 5.21% | -17.94% | -1.39% | -7.82% | 13.78% | 9.27% | 11.28% |
|
Muenchener Rueckv N 18.09.2025 / 11:59:29 |
521.00 | 3.75% | 34.24% | -0.15% | -6.86% | -5.03% | 6.70% | 99.24% |
|
Deutsche Boerse N 18.09.2025 / 12:00:06 |
228.85 | 3.55% | 23.77% | -5.08% | -11.20% | -17.31% | 11.61% | 35.44% |
|
AB InBev 18.09.2025 / 12:00:06 |
49.92 | 3.20% | -14.91% | -1.02% | -7.99% | -15.51% | -12.98% | 0.86% |
|
Infineon Technolo N 18.09.2025 / 11:59:46 |
33.78 | 3.02% | -13.67% | 5.72% | -6.52% | -4.40% | 9.07% | 35.07% |
|
Deutsche Telekom N 18.09.2025 / 11:59:45 |
29.21 | 1.11% | 34.36% | -2.67% | -7.69% | -4.98% | 12.37% | 54.49% |
|
Univ Mu Gr Rg 18.09.2025 / 11:59:02 |
24.08 | -1.02% | -5.54% | -2.39% | -2.86% | -10.38% | 4.47% | 30.72% |
|
TotalEnergies 18.09.2025 / 11:59:27 |
51.85 | -2.98% | -16.10% | -0.66% | -4.50% | -1.26% | -17.11% | 3.84% |
|
Heineken Br Rg 18.09.2025 / 11:59:47 |
66.08 | -3.56% | -28.13% | -0.66% | -6.26% | -9.85% | -18.40% | -26.51% |
|
Ferrari Rg 18.09.2025 / 11:59:51 |
406.40 | -3.99% | 29.64% | -0.61% | 1.89% | 0.52% | -4.56% | 101.31% |
|
Adyen 18.09.2025 / 11:59:34 |
1'378.60 | -4.23% | 17.68% | 1.34% | -4.50% | -9.80% | -1.02% | 4.03% |
|
Mercedes-BenzGr N 18.09.2025 / 12:00:06 |
51.49 | -5.17% | -18.73% | -1.19% | -4.93% | 6.76% | -12.65% | -10.83% |
|
Schneider El 18.09.2025 / 12:00:01 |
233.00 | -5.81% | 24.99% | 1.53% | 8.60% | 7.87% | -2.08% | 87.88% |
|
Siemens Health N 18.09.2025 / 11:59:25 |
47.83 | -7.71% | -10.30% | -0.39% | 0.23% | 1.97% | -4.08% | 5.74% |
|
SAP I 18.09.2025 / 12:00:07 |
226.20 | -7.74% | 56.11% | 3.21% | -2.55% | -9.75% | 9.86% | 160.46% |
|
Inditex 18.09.2025 / 11:59:55 |
45.85 | -7.98% | 16.08% | -1.21% | 5.75% | 6.04% | -12.23% | 106.24% |
|
Hermes Intl 18.09.2025 / 12:00:01 |
2'166.50 | -8.52% | 10.51% | 2.53% | 5.04% | -3.15% | 8.68% | 72.88% |
|
Sanofi 18.09.2025 / 12:00:00 |
80.10 | -15.07% | -11.50% | -0.75% | -8.32% | -2.90% | -23.03% | -2.95% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 18.09.2025 / 12:00:01 |
2'166.50 | 2.17% |
2'177.00 10:54 |
2'124.00 09:00 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
5'157 |
|
Iberdrola 18.09.2025 / 11:59:45 |
15.475 | -0.55% |
15.578 09:00 |
15.360 09:27 |
16.783 24.06.25 |
13.005 24.01.25 |
1'270'380 |
|
Inditex 18.09.2025 / 11:59:55 |
45.85 | 0.17% |
46.03 10:47 |
45.49 09:48 |
55.84 18.02.25 |
40.84 04.08.25 |
342'792 |
|
Infineon Technolo N 18.09.2025 / 11:59:46 |
33.78 | 3.65% |
34.00 11:30 |
33.14 09:00 |
39.44 20.02.25 |
23.175 07.04.25 |
1'091'114 |
|
ING Group Rg 18.09.2025 / 12:00:06 |
21.33 | -0.57% |
21.64 09:12 |
21.29 11:55 |
21.99 15.09.25 |
14.296 07.04.25 |
1'964'361 |
|
Intesa Sanpaolo N 18.09.2025 / 11:59:58 |
5.422 | 0.20% |
5.468 09:01 |
5.400 10:07 |
5.685 22.08.25 |
3.6773 07.04.25 |
6'710'237 |
|
L'Oreal 18.09.2025 / 12:00:07 |
377.85 | 0.35% |
379.80 10:55 |
376.70 09:25 |
408.35 28.08.25 |
323.7 15.01.25 |
40'237 |
|
LVMH 18.09.2025 / 12:00:01 |
520.55 | 2.21% |
523.40 10:50 |
509.45 09:01 |
762.80 28.01.25 |
436.55 26.06.25 |
111'533 |
|
Mercedes-BenzGr N 18.09.2025 / 12:00:06 |
51.49 | 1.28% |
51.79 10:56 |
51.07 09:31 |
63.17 11.03.25 |
45.61 07.04.25 |
671'809 |
|
Muenchener Rueckv N 18.09.2025 / 11:59:29 |
521.00 | 0.73% |
523.00 10:46 |
518.40 09:20 |
630.48 24.04.25 |
486.63347 13.01.25 |
90'072 |
|
Nordea Bk Rg 18.09.2025 / 12:00:04 |
13.750 | 0.26% |
13.850 11:13 |
13.723 11:55 |
13.905 16.09.25 |
9.652 07.04.25 |
489'357 |
|
Prosus Rg-N 18.09.2025 / 11:59:43 |
55.56 | -1.32% |
56.14 09:22 |
55.24 09:00 |
56.35 17.09.25 |
33.075 13.01.25 |
2'054'287 |
|
Rheinmetall I 18.09.2025 / 12:00:06 |
1'903.00 | 0.57% |
1'926.00 09:02 |
1'894.50 11:22 |
1'983.00 16.09.25 |
593.6 03.01.25 |
27'033 |
|
Safran 18.09.2025 / 12:00:04 |
285.40 | 2.02% |
287.00 09:41 |
281.80 09:00 |
295.30 31.07.25 |
192.55 07.04.25 |
44'386 |
|
Saint-Gobain 18.09.2025 / 11:59:26 |
94.74 | 1.78% |
95.18 10:38 |
93.28 09:00 |
106.65 07.03.25 |
72.34 07.04.25 |
152'325 |
|
Sanofi 18.09.2025 / 12:00:00 |
80.10 | 0.83% |
80.20 11:30 |
79.33 09:20 |
110.90 10.03.25 |
76.69 04.09.25 |
242'278 |
|
SAP I 18.09.2025 / 12:00:07 |
226.20 | 3.80% |
227.38 11:46 |
222.00 09:03 |
283.48 19.02.25 |
209.7 16.09.25 |
469'365 |
|
Schneider El 18.09.2025 / 12:00:01 |
233.00 | 2.55% |
233.70 11:39 |
229.35 09:00 |
273.05 23.01.25 |
171.52 07.04.25 |
175'276 |
|
Siemens Energy N 18.09.2025 / 11:59:40 |
95.20 | 3.52% |
96.17 10:43 |
94.20 11:37 |
104.90 31.07.25 |
41.84 07.04.25 |
824'863 |
|
Siemens Health N 18.09.2025 / 11:59:25 |
47.83 | 1.09% |
47.92 11:04 |
47.32 11:37 |
58.46 13.02.25 |
41.285 07.04.25 |
249'487 |
|
Siemens N 18.09.2025 / 11:59:26 |
229.60 | 2.10% |
230.35 10:58 |
226.50 09:00 |
244.85 06.03.25 |
162.42 07.04.25 |
181'126 |
|
Thales 18.09.2025 / 11:59:26 |
255.90 | 0.91% |
257.10 09:31 |
254.60 09:06 |
276.80 05.06.25 |
134.2 06.01.25 |
19'620 |
|
TotalEnergies 18.09.2025 / 11:59:27 |
51.85 | 0.32% |
52.03 10:54 |
51.49 09:31 |
60.92 27.03.25 |
47.65 09.04.25 |
588'762 |
|
UniCredit Rg 18.09.2025 / 11:59:59 |
63.63 | -0.98% |
66.02 10:20 |
63.29 11:49 |
70.06 25.08.25 |
37.03 02.01.25 |
988'290 |
|
Univ Mu Gr Rg 18.09.2025 / 11:59:02 |
24.08 | -1.23% |
24.41 09:02 |
24.08 10:31 |
29.19 18.02.25 |
22.5 07.04.25 |
241'504 |