×
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
- 02.07.2025 - 16:19:50
- 544.22
- 0.34%
- 1.82
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 02.07.2025 / 16:04:45 |
2'321.50 | 0.24% | 5.50 | 2'322.00 | 2'323.00 | 32'092 | |
|
Iberdrola 02.07.2025 / 16:04:47 |
16.345 | -0.15% | -0.03 | 16.345 | 16.350 | 4'238'795 | |
|
Inditex 02.07.2025 / 16:04:45 |
44.18 | -0.63% | -0.28 | 44.18 | 44.19 | 946'414 | |
|
Infineon Technolo N 02.07.2025 / 16:04:49 |
36.02 | 1.67% | 0.59 | 36.01 | 36.02 | 2'027'225 | |
|
ING Group Rg 02.07.2025 / 16:04:43 |
18.810 | 1.05% | 0.20 | 18.812 | 18.816 | 4'101'666 | |
|
Intesa Sanpaolo N 02.07.2025 / 16:04:48 |
4.841 | -0.10% | -0.01 | 4.841 | 4.842 | 9'639'188 | |
|
L'Oreal 02.07.2025 / 16:04:48 |
373.50 | 0.17% | 0.65 | 373.50 | 373.60 | 188'402 | |
|
LVMH 02.07.2025 / 16:04:47 |
490.00 | 4.52% | 21.20 | 489.95 | 490.05 | 636'914 | |
|
Mercedes-BenzGr N 02.07.2025 / 16:04:50 |
50.54 | 2.57% | 1.27 | 50.53 | 50.55 | 1'079'869 | |
|
Muenchener Rueckv N 02.07.2025 / 16:04:51 |
550.00 | 0.68% | 3.70 | 549.80 | 550.00 | 109'679 | |
|
Nordea Bk Rg 02.07.2025 / 16:04:44 |
12.475 | 0.52% | 0.07 | 12.470 | 12.480 | 913'055 | |
|
Prosus Rg-N 02.07.2025 / 16:04:47 |
46.36 | -0.89% | -0.42 | 46.36 | 46.36 | 965'142 | |
|
Rheinmetall I 02.07.2025 / 16:04:51 |
1'713.00 | -0.38% | -6.50 | 1'712.50 | 1'713.50 | 76'521 | |
|
Safran 02.07.2025 / 16:04:31 |
265.90 | -0.11% | -0.30 | 265.80 | 266.00 | 119'573 | |
|
Saint-Gobain 02.07.2025 / 16:04:47 |
98.32 | 0.27% | 0.26 | 98.32 | 98.36 | 345'451 | |
|
Sanofi 02.07.2025 / 16:04:42 |
83.57 | 0.64% | 0.53 | 83.57 | 83.58 | 426'241 | |
|
SAP I 02.07.2025 / 16:04:49 |
252.88 | -1.51% | -3.88 | 252.85 | 252.90 | 478'049 | |
|
Schneider El 02.07.2025 / 16:04:41 |
222.48 | -0.07% | -0.15 | 222.45 | 222.50 | 301'787 | |
|
Siemens Energy N 02.07.2025 / 16:04:47 |
91.30 | -1.23% | -1.14 | 91.30 | 91.32 | 1'085'719 | |
|
Siemens Health N 02.07.2025 / 16:04:51 |
47.54 | 1.12% | 0.53 | 47.53 | 47.54 | 913'911 | |
|
Siemens N 02.07.2025 / 16:04:47 |
217.63 | 0.73% | 1.58 | 217.60 | 217.65 | 276'301 | |
|
Thales 02.07.2025 / 16:04:44 |
236.70 | -0.23% | -0.55 | 236.70 | 236.80 | 211'878 | |
|
TotalEnergies 02.07.2025 / 16:04:51 |
53.15 | 1.64% | 0.86 | 53.14 | 53.15 | 1'340'392 | |
|
UniCredit Rg 02.07.2025 / 16:04:51 |
56.01 | 0.25% | 0.14 | 56.00 | 56.02 | 1'457'820 | |
|
Univ Mu Gr Rg 02.07.2025 / 16:04:38 |
26.87 | 0.83% | 0.22 | 26.86 | 26.88 | 439'097 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Vinci 02.07.2025 / 16:04:16 |
125.10 | 25.88% | 10.53% | 1.54% | -1.59% | 16.45% | 21.69% | 46.13% |
|
Credit Agricole 02.07.2025 / 16:04:26 |
16.190 | 19.32% | 24.20% | 3.06% | 0.40% | 8.53% | 21.18% | 82.43% |
|
BNP Paribas A 02.07.2025 / 16:04:43 |
76.15 | 26.49% | 19.99% | 1.30% | -0.54% | 19.98% | 21.10% | 65.75% |
|
Danone 02.07.2025 / 16:04:47 |
69.62 | 8.08% | 19.43% | 0.03% | -6.42% | -0.50% | 19.58% | 31.48% |
|
EssilorLuxott 02.07.2025 / 16:04:49 |
236.80 | 0.66% | 29.63% | -0.50% | -3.07% | 1.22% | 17.46% | 63.52% |
|
ING Group Rg 02.07.2025 / 16:04:43 |
18.810 | 22.69% | 37.62% | 2.62% | 1.59% | 25.42% | 14.28% | 97.27% |
|
Nordea Bk Rg 02.07.2025 / 16:04:44 |
12.475 | 18.30% | 10.55% | 0.20% | -2.23% | 23.85% | 10.23% | 46.60% |
|
Hermes Intl 02.07.2025 / 16:04:45 |
2'321.50 | -0.09% | 20.70% | 2.45% | -2.54% | 4.43% | 9.56% | 117.36% |
|
Eurozone 50 02.07.2025 / 16:19:51 |
544.22 | 10.29% | 17.67% | 0.88% | -1.81% | 14.91% | 7.84% | 54.72% |
|
Air Liquide 02.07.2025 / 16:04:42 |
175.98 | 12.51% | 9.83% | 0.79% | -4.60% | 8.98% | 7.46% | 52.38% |
|
Ferrari Rg 02.07.2025 / 16:04:41 |
414.60 | 0.95% | 36.30% | 1.57% | -1.36% | 13.93% | 6.94% | 134.17% |
|
AB InBev 02.07.2025 / 16:04:48 |
58.68 | 22.92% | 1.35% | -0.58% | -6.59% | 10.55% | 5.62% | 13.26% |
|
Infineon Technolo N 02.07.2025 / 16:04:49 |
36.02 | 12.00% | -6.15% | 2.91% | 0.50% | 47.11% | 3.61% | 58.93% |
|
Deutsche Post N 02.07.2025 / 16:04:31 |
39.20 | 15.30% | -12.82% | 2.06% | -3.09% | 19.33% | -1.31% | 9.18% |
|
Univ Mu Gr Rg 02.07.2025 / 16:04:38 |
26.87 | 8.20% | 3.25% | 0.90% | -1.86% | 17.16% | -2.68% | 39.38% |
|
Schneider El 02.07.2025 / 16:04:41 |
222.48 | -7.71% | 22.47% | 3.31% | -0.97% | 18.57% | -2.83% | 100.09% |
|
Inditex 02.07.2025 / 16:04:45 |
44.18 | -10.62% | 12.76% | 1.39% | -6.87% | 0.16% | -2.97% | 102.46% |
|
Sanofi 02.07.2025 / 16:04:42 |
83.57 | -11.23% | -7.49% | 1.51% | -4.04% | -3.78% | -7.39% | -14.84% |
|
L'Oreal 02.07.2025 / 16:04:48 |
373.50 | 9.05% | -17.26% | 4.95% | -3.04% | 10.98% | -8.34% | 13.19% |
|
Siemens Health N 02.07.2025 / 16:04:51 |
47.54 | -8.29% | -10.86% | 1.14% | 3.34% | 11.58% | -10.95% | -2.33% |
|
BMW I 02.07.2025 / 16:04:41 |
78.44 | -4.37% | -25.42% | 7.54% | 1.58% | 22.49% | -11.51% | 2.01% |
|
Heineken Br Rg 02.07.2025 / 16:04:47 |
76.48 | 10.16% | -17.90% | 4.74% | -6.09% | 7.63% | -15.16% | -14.71% |
|
TotalEnergies 02.07.2025 / 16:04:51 |
53.15 | -1.85% | -15.11% | 1.64% | 1.68% | 10.86% | -17.78% | 4.27% |
|
Mercedes-BenzGr N 02.07.2025 / 16:04:50 |
50.54 | -8.09% | -21.23% | 3.44% | -1.81% | 7.70% | -22.76% | -10.41% |
|
LVMH 02.07.2025 / 16:04:47 |
490.00 | -26.47% | -36.10% | 10.04% | 2.44% | -2.66% | -31.72% | -19.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 02.07.2025 / 16:04:45 |
2'321.50 | 0.24% |
2'367.50 10:55 |
2'304.00 09:29 |
2'956.00 14.02.25 |
2097 07.04.25 |
32'092 |
|
Iberdrola 02.07.2025 / 16:04:47 |
16.345 | -0.15% |
16.440 09:09 |
16.275 14:33 |
16.783 24.06.25 |
13.005 24.01.25 |
4'238'795 |
|
Inditex 02.07.2025 / 16:04:45 |
44.18 | -0.63% |
44.49 09:07 |
43.92 14:19 |
55.84 18.02.25 |
42.11 07.04.25 |
946'414 |
|
Infineon Technolo N 02.07.2025 / 16:04:49 |
36.02 | 1.67% |
36.61 11:15 |
35.68 09:00 |
39.44 20.02.25 |
23.175 07.04.25 |
2'027'225 |
|
ING Group Rg 02.07.2025 / 16:04:43 |
18.810 | 1.05% |
19.002 11:31 |
18.802 16:04 |
19.310 20.05.25 |
14.296 07.04.25 |
4'101'666 |
|
Intesa Sanpaolo N 02.07.2025 / 16:04:48 |
4.841 | -0.10% |
4.898 09:13 |
4.826 14:35 |
5.040 09.06.25 |
3.6773 07.04.25 |
9'639'188 |
|
L'Oreal 02.07.2025 / 16:04:48 |
373.50 | 0.17% |
374.70 09:00 |
368.80 09:23 |
394.65 02.05.25 |
323.7 15.01.25 |
188'402 |
|
LVMH 02.07.2025 / 16:04:47 |
490.00 | 4.52% |
490.80 15:39 |
466.10 09:28 |
762.80 28.01.25 |
436.55 26.06.25 |
636'914 |
|
Mercedes-BenzGr N 02.07.2025 / 16:04:50 |
50.54 | 2.57% |
50.98 14:30 |
49.67 09:01 |
63.17 11.03.25 |
45.61 07.04.25 |
1'079'869 |
|
Muenchener Rueckv N 02.07.2025 / 16:04:51 |
550.00 | 0.68% |
560.20 09:06 |
549.40 16:03 |
630.48 24.04.25 |
486.63347 13.01.25 |
109'679 |
|
Nordea Bk Rg 02.07.2025 / 16:04:44 |
12.475 | 0.52% |
12.595 13:38 |
12.465 16:03 |
13.320 10.03.25 |
9.652 07.04.25 |
913'055 |
|
Prosus Rg-N 02.07.2025 / 16:04:47 |
46.36 | -0.89% |
47.09 09:03 |
46.34 16:03 |
49.26 24.06.25 |
33.075 13.01.25 |
965'142 |
|
Rheinmetall I 02.07.2025 / 16:04:51 |
1'713.00 | -0.38% |
1'719.50 12:12 |
1'665.00 09:14 |
1'944.50 02.06.25 |
593.6 03.01.25 |
76'521 |
|
Safran 02.07.2025 / 16:04:31 |
265.90 | -0.11% |
267.75 11:54 |
264.15 09:15 |
277.00 30.06.25 |
192.55 07.04.25 |
119'573 |
|
Saint-Gobain 02.07.2025 / 16:04:47 |
98.32 | 0.27% |
99.32 13:34 |
97.84 09:35 |
106.65 07.03.25 |
72.34 07.04.25 |
345'451 |
|
Sanofi 02.07.2025 / 16:04:42 |
83.57 | 0.64% |
83.82 13:43 |
83.02 09:21 |
110.90 10.03.25 |
81.5 01.07.25 |
426'241 |
|
SAP I 02.07.2025 / 16:04:49 |
252.88 | -1.51% |
256.40 09:00 |
250.28 14:33 |
283.48 19.02.25 |
211.15 07.04.25 |
478'049 |
|
Schneider El 02.07.2025 / 16:04:41 |
222.48 | -0.07% |
225.30 11:47 |
221.75 15:32 |
273.05 23.01.25 |
171.52 07.04.25 |
301'787 |
|
Siemens Energy N 02.07.2025 / 16:04:47 |
91.30 | -1.23% |
93.80 09:00 |
90.46 14:33 |
99.00 01.07.25 |
41.84 07.04.25 |
1'085'719 |
|
Siemens Health N 02.07.2025 / 16:04:51 |
47.54 | 1.12% |
47.58 15:40 |
46.79 09:09 |
58.46 13.02.25 |
41.285 07.04.25 |
913'911 |
|
Siemens N 02.07.2025 / 16:04:47 |
217.63 | 0.73% |
218.45 13:32 |
216.75 14:33 |
244.85 06.03.25 |
162.42 07.04.25 |
276'301 |
|
Thales 02.07.2025 / 16:04:44 |
236.70 | -0.23% |
238.50 11:34 |
234.20 09:14 |
276.80 05.06.25 |
134.2 06.01.25 |
211'878 |
|
TotalEnergies 02.07.2025 / 16:04:51 |
53.15 | 1.64% |
53.80 14:13 |
52.69 09:07 |
60.92 27.03.25 |
47.65 09.04.25 |
1'340'392 |
|
UniCredit Rg 02.07.2025 / 16:04:51 |
56.01 | 0.25% |
56.99 13:38 |
55.95 15:57 |
58.67 09.06.25 |
37.03 02.01.25 |
1'457'820 |
|
Univ Mu Gr Rg 02.07.2025 / 16:04:38 |
26.87 | 0.83% |
26.89 13:41 |
26.61 09:28 |
29.19 18.02.25 |
22.5 07.04.25 |
439'097 |