×
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
- 22.04.2025 - 17:30:01
- 507.10
- 0.31%
- 1.57
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Generali 22.04.2025 / 17:30:00 |
31.26 | 1.26% | 0.39 | 31.31 | 31.31 | 1'244'066 | |
|
Heineken Br Rg 22.04.2025 / 17:30:00 |
79.14 | -0.03% | -0.02 | 78.84 | 78.84 | 607'913 | |
|
Hermes Intl 22.04.2025 / 17:30:00 |
2'303.00 | 0.52% | 12.00 | 2'306.00 | 2'306.00 | 36'263 | |
|
Iberdrola 22.04.2025 / 17:30:00 |
15.650 | 1.16% | 0.18 | 15.635 | 15.635 | 4'346'978 | |
|
Inditex 22.04.2025 / 17:30:00 |
47.50 | 1.04% | 0.49 | 47.48 | 47.51 | 9'473'356 | |
|
Infineon Technolo N 22.04.2025 / 17:30:00 |
26.65 | 0.08% | 0.02 | 26.64 | 26.65 | 2'047'842 | |
|
ING Group Rg 22.04.2025 / 17:30:00 |
16.696 | 1.41% | 0.23 | 16.688 | 16.708 | 3'826'527 | |
|
Intesa Sanpaolo N 22.04.2025 / 17:30:00 |
4.409 | 1.18% | 0.05 | 4.419 | 4.419 | 30'223'591 | |
|
L'Oreal 22.04.2025 / 17:30:00 |
363.08 | 6.21% | 21.23 | 363.40 | 363.40 | 539'196 | |
|
LVMH 22.04.2025 / 17:30:00 |
488.50 | 0.52% | 2.55 | 487.30 | 487.30 | 581'313 | |
|
Mercedes-BenzGr N 22.04.2025 / 17:30:00 |
51.47 | 2.59% | 1.30 | 51.42 | 51.42 | 1'099'689 | |
|
Muenchener Rueckv N 22.04.2025 / 17:30:00 |
605.30 | 0.98% | 5.90 | 606.40 | 606.40 | 207'321 | |
|
Nordea Bk Rg 22.04.2025 / 17:25:00 |
11.505 | 1.46% | 0.17 | 11.500 | 11.500 | 2'759'571 | |
|
Prosus Rg-N 22.04.2025 / 17:30:00 |
38.21 | 1.49% | 0.56 | 38.19 | 38.21 | 1'886'474 | |
|
Rheinmetall I 22.04.2025 / 17:30:00 |
1'436.50 | -2.23% | -32.75 | 1'426.00 | 1'426.00 | 115'725 | |
|
Safran 22.04.2025 / 17:30:00 |
214.10 | 0.78% | 1.65 | 214.40 | 214.40 | 410'038 | |
|
Saint-Gobain 22.04.2025 / 17:30:00 |
85.54 | -1.11% | -0.96 | 85.92 | 85.92 | 851'589 | |
|
Sanofi 22.04.2025 / 17:30:00 |
90.76 | 0.34% | 0.31 | 91.16 | 91.16 | 1'458'003 | |
|
SAP I 22.04.2025 / 17:30:00 |
217.80 | -3.56% | -8.05 | 218.50 | 218.50 | 1'607'566 | |
|
Schneider El 22.04.2025 / 17:30:00 |
199.04 | -2.90% | -5.94 | 199.60 | 199.60 | 1'092'469 | |
|
Siemens N 22.04.2025 / 17:30:00 |
188.78 | 1.09% | 2.04 | 189.32 | 189.32 | 569'962 | |
|
Thales 22.04.2025 / 17:30:00 |
253.20 | -0.28% | -0.70 | 252.90 | 252.90 | 153'836 | |
|
TotalEnergies 22.04.2025 / 17:30:00 |
51.89 | 0.47% | 0.25 | 51.87 | 51.87 | 1'831'894 | |
|
UniCredit Rg 22.04.2025 / 17:30:00 |
48.49 | -2.72% | -1.36 | 48.55 | 48.55 | 3'358'742 | |
|
Univ Mu Gr Rg 22.04.2025 / 17:30:00 |
24.49 | 2.08% | 0.50 | 24.51 | 24.51 | 906'962 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Deutsche Post N 22.04.2025 / 17:30:00 |
35.94 | 5.77% | -20.03% | -1.21% | -13.27% | -0.53% | -8.06% | -15.30% |
|
Nordea Bk Rg 22.04.2025 / 17:25:00 |
11.505 | 8.10% | 1.02% | 3.56% | -5.62% | -0.69% | 2.18% | 14.21% |
|
L'Oreal 22.04.2025 / 17:30:00 |
363.08 | -0.01% | -24.14% | 5.78% | 3.93% | -1.22% | -17.61% | -5.29% |
|
EssilorLuxott 22.04.2025 / 17:30:00 |
253.10 | 6.05% | 36.56% | 1.02% | -8.86% | -2.43% | 23.58% | 44.44% |
|
Eurozone 50 22.04.2025 / 17:30:01 |
507.10 | 2.77% | 9.67% | -0.36% | -8.99% | -3.32% | -0.36% | 25.91% |
|
Saint-Gobain 22.04.2025 / 17:30:00 |
85.54 | 0.46% | 29.76% | -5.15% | -14.50% | -4.30% | 21.40% | 57.65% |
|
Inditex 22.04.2025 / 17:30:00 |
47.50 | -5.49% | 19.22% | 1.45% | 1.82% | -5.15% | 4.17% | 122.90% |
|
Ferrari Rg 22.04.2025 / 17:30:00 |
387.50 | -6.45% | 26.31% | 1.02% | -3.15% | -5.51% | -1.85% | 88.79% |
|
Siemens N 22.04.2025 / 17:30:00 |
188.78 | -1.11% | 10.09% | 2.31% | -17.51% | -5.73% | 7.67% | 51.82% |
|
Univ Mu Gr Rg 22.04.2025 / 17:30:00 |
24.49 | -2.62% | -7.07% | 2.23% | -4.88% | -5.79% | -10.61% | 0.42% |
|
TotalEnergies 22.04.2025 / 17:30:00 |
51.89 | -3.06% | -16.16% | 2.25% | -12.39% | -6.97% | -23.59% | 9.53% |
|
BASF N 22.04.2025 / 17:30:00 |
43.22 | -1.54% | -14.13% | 2.98% | -13.79% | -8.46% | -15.39% | -21.89% |
|
BMW I 22.04.2025 / 17:30:00 |
71.70 | -10.60% | -30.27% | 2.28% | -11.17% | -8.96% | -32.64% | -12.16% |
|
Adyen 22.04.2025 / 17:30:00 |
1'413.80 | -1.98% | 20.44% | -2.09% | -5.82% | -9.10% | 0.75% | -18.69% |
|
Safran 22.04.2025 / 17:30:00 |
214.10 | 0.57% | 33.23% | -0.51% | -15.73% | -9.99% | 2.44% | 94.09% |
|
Sanofi 22.04.2025 / 17:30:00 |
90.76 | -3.30% | 0.77% | -0.69% | -12.50% | -11.04% | 2.15% | -8.58% |
|
Mercedes-BenzGr N 22.04.2025 / 17:30:00 |
51.47 | -6.42% | -19.80% | 2.65% | -12.84% | -11.88% | -30.49% | -23.81% |
|
Dassault Syst 22.04.2025 / 17:30:00 |
33.05 | -1.85% | -25.78% | -1.39% | -14.55% | -12.14% | -14.19% | -19.62% |
|
Schneider El 22.04.2025 / 17:30:00 |
199.04 | -15.03% | 12.76% | -5.11% | -15.07% | -13.16% | -4.83% | 39.12% |
|
ASML Hldg Br Rg 22.04.2025 / 17:30:00 |
559.80 | -17.01% | -17.35% | -7.30% | -17.12% | -13.50% | -32.90% | -3.53% |
|
Hermes Intl 22.04.2025 / 17:30:00 |
2'303.00 | -1.16% | 19.40% | -1.92% | -8.25% | -13.70% | -2.21% | 82.62% |
|
SAP I 22.04.2025 / 17:30:00 |
217.80 | -4.38% | 61.78% | -6.18% | -15.86% | -17.14% | 31.58% | 126.85% |
|
Infineon Technolo N 22.04.2025 / 17:30:00 |
26.65 | -15.81% | -29.45% | -1.44% | -23.15% | -19.39% | -10.59% | -6.69% |
|
adidas N 22.04.2025 / 17:30:00 |
204.10 | -15.79% | 7.69% | 2.77% | -9.01% | -19.60% | -9.23% | -4.36% |
|
Airbus Br Rg 22.04.2025 / 17:30:00 |
132.94 | -11.90% | -2.28% | -5.72% | -22.62% | -20.22% | -18.39% | 25.75% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Generali 22.04.2025 / 17:30:00 |
31.26 | 1.26% |
31.49 11:14 |
30.87 09:16 |
33.02 03.04.25 |
27.16 02.01.25 |
1'244'066 |
|
Heineken Br Rg 22.04.2025 / 17:30:00 |
79.14 | -0.03% |
79.70 09:00 |
78.58 13:08 |
82.78 26.02.25 |
63.58 15.01.25 |
607'913 |
|
Hermes Intl 22.04.2025 / 17:30:00 |
2'303.00 | 0.52% |
2'309.50 17:23 |
2'231.00 10:18 |
2'956.00 14.02.25 |
2097 07.04.25 |
36'263 |
|
Iberdrola 22.04.2025 / 17:30:00 |
15.650 | 1.16% |
15.705 15:33 |
15.360 09:00 |
15.950 04.04.25 |
13.005 24.01.25 |
4'346'978 |
|
Inditex 22.04.2025 / 17:30:00 |
47.50 | 1.04% |
47.54 17:19 |
46.87 09:10 |
55.84 18.02.25 |
42.11 07.04.25 |
9'473'356 |
|
Infineon Technolo N 22.04.2025 / 17:30:00 |
26.65 | 0.08% |
26.70 17:17 |
25.97 09:35 |
39.44 20.02.25 |
23.175 07.04.25 |
2'047'842 |
|
ING Group Rg 22.04.2025 / 17:30:00 |
16.696 | 1.41% |
16.724 11:50 |
16.460 09:01 |
19.044 07.03.25 |
14.296 07.04.25 |
3'826'527 |
|
Intesa Sanpaolo N 22.04.2025 / 17:30:00 |
4.409 | 1.18% |
4.462 11:07 |
4.353 09:01 |
4.999 26.03.25 |
3.6773 07.04.25 |
30'223'591 |
|
L'Oreal 22.04.2025 / 17:30:00 |
363.08 | 6.21% |
363.80 17:24 |
346.90 09:07 |
370.85 10.03.25 |
323.7 15.01.25 |
539'196 |
|
LVMH 22.04.2025 / 17:30:00 |
488.50 | 0.52% |
489.60 09:00 |
471.20 10:23 |
762.80 28.01.25 |
471.2 22.04.25 |
581'313 |
|
Mercedes-BenzGr N 22.04.2025 / 17:30:00 |
51.47 | 2.59% |
51.60 17:13 |
50.16 09:39 |
63.17 11.03.25 |
45.61 07.04.25 |
1'099'689 |
|
Muenchener Rueckv N 22.04.2025 / 17:30:00 |
605.30 | 0.98% |
612.80 09:28 |
599.40 09:00 |
612.80 22.04.25 |
475.3 13.01.25 |
207'321 |
|
Nordea Bk Rg 22.04.2025 / 17:25:00 |
11.505 | 1.46% |
11.510 17:22 |
11.335 09:00 |
13.320 10.03.25 |
9.652 07.04.25 |
2'759'571 |
|
Prosus Rg-N 22.04.2025 / 17:30:00 |
38.21 | 1.49% |
38.24 17:16 |
37.51 09:01 |
46.20 19.03.25 |
33.075 13.01.25 |
1'886'474 |
|
Rheinmetall I 22.04.2025 / 17:30:00 |
1'436.50 | -2.23% |
1'467.50 09:00 |
1'398.00 10:44 |
1'500.00 16.04.25 |
593.6 03.01.25 |
115'725 |
|
Safran 22.04.2025 / 17:30:00 |
214.10 | 0.78% |
215.25 14:42 |
209.70 09:11 |
263.70 05.03.25 |
192.55 07.04.25 |
410'038 |
|
Saint-Gobain 22.04.2025 / 17:30:00 |
85.54 | -1.11% |
85.90 09:00 |
84.64 16:31 |
106.65 07.03.25 |
72.34 07.04.25 |
851'589 |
|
Sanofi 22.04.2025 / 17:30:00 |
90.76 | 0.34% |
90.81 09:01 |
88.55 13:54 |
110.90 10.03.25 |
86.14 09.04.25 |
1'458'003 |
|
SAP I 22.04.2025 / 17:30:00 |
217.80 | -3.56% |
229.80 09:00 |
215.65 12:36 |
283.48 19.02.25 |
211.15 07.04.25 |
1'607'566 |
|
Schneider El 22.04.2025 / 17:30:00 |
199.04 | -2.90% |
202.25 09:00 |
196.53 13:52 |
273.05 23.01.25 |
171.52 07.04.25 |
1'092'469 |
|
Siemens N 22.04.2025 / 17:30:00 |
188.78 | 1.09% |
189.12 17:17 |
184.40 09:13 |
244.85 06.03.25 |
162.42 07.04.25 |
569'962 |
|
Thales 22.04.2025 / 17:30:00 |
253.20 | -0.28% |
256.20 10:09 |
251.30 16:36 |
264.20 06.03.25 |
134.2 06.01.25 |
153'836 |
|
TotalEnergies 22.04.2025 / 17:30:00 |
51.89 | 0.47% |
52.03 17:23 |
51.29 09:17 |
60.92 27.03.25 |
47.65 09.04.25 |
1'831'894 |
|
UniCredit Rg 22.04.2025 / 17:30:00 |
48.49 | -2.72% |
48.67 11:11 |
47.67 13:57 |
55.59 26.03.25 |
37.03 02.01.25 |
3'358'742 |
|
Univ Mu Gr Rg 22.04.2025 / 17:30:00 |
24.49 | 2.08% |
24.51 17:15 |
23.84 09:54 |
29.19 18.02.25 |
22.5 07.04.25 |
906'962 |