×
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
- 17.04.2025 - 17:30:02
- 505.53
- -0.68%
- -3.44
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BMW I 17.04.2025 / 17:30:00 |
70.34 | 0.11% | 0.08 | 70.26 | 70.26 | 0 | |
|
BNP Paribas A 17.04.2025 / 17:30:00 |
70.83 | -1.05% | -0.75 | 70.74 | 70.74 | 0 | |
|
Danone 17.04.2025 / 17:30:00 |
73.82 | 0.11% | 0.08 | 73.82 | 73.84 | 0 | |
|
Heineken Br Rg 17.04.2025 / 17:30:00 |
79.16 | 0.52% | 0.41 | 78.92 | 78.92 | 0 | |
|
Saint-Gobain 17.04.2025 / 17:30:00 |
86.50 | -3.09% | -2.76 | 86.58 | 86.58 | 0 | |
|
Sanofi 17.04.2025 / 17:30:00 |
90.45 | 0.24% | 0.22 | 90.71 | 90.71 | 0 | |
|
Vinci 17.04.2025 / 17:30:00 |
119.75 | -0.27% | -0.33 | 119.70 | 119.70 | 0 | |
|
Airbus Br Rg 17.04.2025 / 17:30:00 |
136.46 | -2.83% | -3.97 | 136.46 | 136.46 | 0 | |
|
Air Liquide 17.04.2025 / 17:30:00 |
173.40 | -0.86% | -1.50 | 173.18 | 173.18 | 0 | |
|
Siemens N 17.04.2025 / 17:30:00 |
186.74 | 0.20% | 0.38 | 187.02 | 187.02 | 0 | |
|
adidas N 17.04.2025 / 17:30:00 |
198.40 | 0.25% | 0.50 | 198.65 | 198.65 | 0 | |
|
Schneider El 17.04.2025 / 17:30:00 |
204.98 | -0.52% | -1.08 | 205.30 | 205.30 | 0 | |
|
Safran 17.04.2025 / 17:30:00 |
212.45 | -0.96% | -2.05 | 212.20 | 212.20 | 0 | |
|
SAP I 17.04.2025 / 17:30:00 |
225.85 | -3.13% | -7.30 | 226.00 | 226.00 | 0 | |
|
EssilorLuxott 17.04.2025 / 17:30:00 |
248.00 | -0.80% | -2.00 | 247.90 | 248.00 | 0 | |
|
Thales 17.04.2025 / 17:30:00 |
253.90 | -1.38% | -3.55 | 253.00 | 253.00 | 0 | |
|
Deutsche Boerse N 17.04.2025 / 17:30:00 |
271.25 | 0.63% | 1.70 | 271.40 | 271.40 | 0 | |
|
L'Oreal 17.04.2025 / 17:30:00 |
341.85 | 0.16% | 0.55 | 341.85 | 341.85 | 0 | |
|
Allianz N 17.04.2025 / 17:30:00 |
347.30 | 0.03% | 0.10 | 348.20 | 348.20 | 0 | |
|
Ferrari Rg 17.04.2025 / 17:30:00 |
385.50 | 0.47% | 1.80 | 386.00 | 386.00 | 0 | |
|
LVMH 17.04.2025 / 17:30:00 |
485.95 | 0.20% | 0.95 | 485.60 | 485.60 | 0 | |
|
ASML Hldg Br Rg 17.04.2025 / 17:30:00 |
563.40 | -1.69% | -9.70 | 564.20 | 564.20 | 0 | |
|
Muenchener Rueckv N 17.04.2025 / 17:30:00 |
599.40 | 0.74% | 4.40 | 600.00 | 600.00 | 0 | |
|
Adyen 17.04.2025 / 17:30:00 |
1'405.00 | -2.47% | -35.60 | 1'400.40 | 1'400.40 | 0 | |
|
Rheinmetall I 17.04.2025 / 17:30:00 |
1'469.25 | -1.01% | -15.00 | 1'464.00 | 1'464.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Generali 17.04.2025 / 17:30:00 |
30.87 | 12.78% | 60.80% | 2.88% | -4.88% | 4.77% | 37.04% | 59.46% |
|
Heineken Br Rg 17.04.2025 / 17:30:00 |
79.16 | 14.93% | -14.35% | 8.44% | 2.14% | 20.45% | -10.17% | -12.52% |
|
Hermes Intl 17.04.2025 / 17:30:00 |
2'291.00 | 2.14% | 23.38% | -0.15% | -8.74% | -13.25% | -1.46% | 83.95% |
|
Iberdrola 17.04.2025 / 17:30:00 |
15.470 | 15.35% | 29.37% | 6.10% | 9.33% | 17.49% | 36.96% | 47.15% |
|
Inditex 17.04.2025 / 17:30:00 |
47.01 | -6.03% | 18.54% | 3.59% | 0.34% | -3.53% | 6.99% | 129.18% |
|
Infineon Technolo N 17.04.2025 / 17:30:00 |
26.63 | -15.54% | -29.22% | 3.20% | -22.33% | -21.78% | -13.78% | -0.80% |
|
ING Group Rg 17.04.2025 / 17:30:00 |
16.464 | 9.11% | 22.39% | 5.11% | -10.53% | 2.48% | 8.54% | 75.21% |
|
Intesa Sanpaolo N 17.04.2025 / 17:30:00 |
4.358 | 13.92% | 66.16% | 4.87% | -9.36% | 4.43% | 30.13% | 122.55% |
|
L'Oreal 17.04.2025 / 17:30:00 |
341.85 | -0.18% | -24.26% | -1.26% | -5.24% | -3.50% | -19.30% | -5.84% |
|
LVMH 17.04.2025 / 17:30:00 |
485.95 | -23.93% | -33.89% | -7.16% | -19.60% | -32.56% | -39.01% | -24.34% |
|
Mercedes-BenzGr N 17.04.2025 / 17:30:00 |
50.17 | -6.16% | -19.57% | 5.28% | -14.27% | -10.23% | -32.94% | -20.55% |
|
Muenchener Rueckv N 17.04.2025 / 17:30:00 |
599.40 | 22.20% | 58.12% | 7.17% | 4.35% | 14.52% | 45.56% | 146.38% |
|
Nordea Bk Rg 17.04.2025 / 17:25:00 |
11.340 | 8.20% | 1.10% | 7.74% | -11.82% | -2.11% | 5.64% | 19.22% |
|
Prosus Rg-N 17.04.2025 / 17:30:00 |
37.65 | -1.94% | 39.82% | 3.48% | -12.02% | 7.50% | 31.30% | 74.88% |
|
Rheinmetall I 17.04.2025 / 17:30:00 |
1'469.25 | 140.79% | 415.01% | 6.82% | 10.12% | 100.33% | 187.86% | 606.11% |
|
Safran 17.04.2025 / 17:30:00 |
212.45 | 1.54% | 34.52% | 0.21% | -15.96% | -10.66% | 2.04% | 106.25% |
|
Saint-Gobain 17.04.2025 / 17:30:00 |
86.50 | 3.67% | 33.90% | 5.28% | -14.69% | -3.48% | 21.49% | 71.46% |
|
Sanofi 17.04.2025 / 17:30:00 |
90.45 | -3.53% | 0.53% | 1.74% | -14.54% | -9.57% | 6.12% | -8.71% |
|
SAP I 17.04.2025 / 17:30:00 |
225.85 | -1.29% | 67.01% | -1.57% | -9.97% | -13.90% | 33.96% | 139.97% |
|
Schneider El 17.04.2025 / 17:30:00 |
204.98 | -14.58% | 13.35% | 4.01% | -13.52% | -24.49% | -4.82% | 45.45% |
|
Siemens N 17.04.2025 / 17:30:00 |
186.74 | -1.31% | 9.87% | -0.27% | -20.49% | -10.79% | 6.39% | 59.28% |
|
Thales 17.04.2025 / 17:30:00 |
253.90 | 85.42% | 92.34% | 3.30% | 4.53% | 65.89% | 63.54% | 100.35% |
|
TotalEnergies 17.04.2025 / 17:30:00 |
51.65 | -2.99% | -16.10% | 4.04% | -12.26% | -8.12% | -23.40% | 10.69% |
|
UniCredit Rg 17.04.2025 / 17:30:00 |
49.85 | 31.24% | 105.78% | 5.44% | -6.83% | 14.51% | 43.00% | 426.23% |
|
Univ Mu Gr Rg 17.04.2025 / 17:30:00 |
23.99 | -2.56% | -7.01% | 2.94% | -5.98% | -1.66% | -10.62% | -3.98% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Generali 17.04.2025 / 17:30:00 |
30.87 | 0.47% |
30.91 17:17 |
30.38 11:10 |
33.02 03.04.25 |
27.16 02.01.25 |
1'565'434 |
|
Heineken Br Rg 17.04.2025 / 17:30:00 |
79.16 | 0.52% |
79.21 17:15 |
77.34 09:01 |
82.78 26.02.25 |
63.58 15.01.25 |
614'251 |
|
Hermes Intl 17.04.2025 / 17:30:00 |
2'291.00 | -3.23% |
2'346.50 11:25 |
2'264.00 09:05 |
2'956.00 14.02.25 |
2097 07.04.25 |
62'684 |
|
Iberdrola 17.04.2025 / 17:30:00 |
15.470 | 0.57% |
15.520 16:54 |
15.218 09:07 |
15.950 04.04.25 |
13.005 24.01.25 |
4'135'003 |
|
Inditex 17.04.2025 / 17:30:00 |
47.01 | 0.58% |
47.24 15:53 |
46.42 13:43 |
55.84 18.02.25 |
42.11 07.04.25 |
1'144'673 |
|
Infineon Technolo N 17.04.2025 / 17:30:00 |
26.63 | -0.32% |
27.15 09:03 |
26.50 12:27 |
39.44 20.02.25 |
23.175 07.04.25 |
1'510'356 |
|
ING Group Rg 17.04.2025 / 17:30:00 |
16.464 | -0.54% |
16.628 09:31 |
16.358 15:40 |
19.044 07.03.25 |
14.296 07.04.25 |
3'889'806 |
|
Intesa Sanpaolo N 17.04.2025 / 17:30:00 |
4.358 | -0.84% |
4.410 09:01 |
4.319 15:40 |
4.999 26.03.25 |
3.6773 07.04.25 |
26'386'018 |
|
L'Oreal 17.04.2025 / 17:30:00 |
341.85 | 0.16% |
345.65 11:57 |
337.20 09:02 |
370.85 10.03.25 |
323.7 15.01.25 |
333'097 |
|
LVMH 17.04.2025 / 17:30:00 |
485.95 | 0.20% |
493.25 09:56 |
481.00 09:03 |
762.80 28.01.25 |
479.35 16.04.25 |
675'032 |
|
Mercedes-BenzGr N 17.04.2025 / 17:30:00 |
50.17 | -0.28% |
50.72 09:02 |
49.81 13:09 |
63.17 11.03.25 |
45.61 07.04.25 |
712'973 |
|
Muenchener Rueckv N 17.04.2025 / 17:30:00 |
599.40 | 0.74% |
600.80 16:25 |
591.60 10:21 |
600.80 17.04.25 |
475.3 13.01.25 |
79'521 |
|
Nordea Bk Rg 17.04.2025 / 17:25:00 |
11.340 | -0.09% |
11.385 09:00 |
11.265 09:07 |
13.320 10.03.25 |
9.652 07.04.25 |
2'568'582 |
|
Prosus Rg-N 17.04.2025 / 17:30:00 |
37.65 | -0.23% |
38.15 09:29 |
37.59 16:56 |
46.20 19.03.25 |
33.075 13.01.25 |
2'307'003 |
|
Rheinmetall I 17.04.2025 / 17:30:00 |
1'469.25 | -1.01% |
1'493.50 09:00 |
1'443.50 15:00 |
1'500.00 16.04.25 |
593.6 03.01.25 |
103'597 |
|
Safran 17.04.2025 / 17:30:00 |
212.45 | -0.96% |
215.30 09:03 |
210.95 12:21 |
263.70 05.03.25 |
192.55 07.04.25 |
192'060 |
|
Saint-Gobain 17.04.2025 / 17:30:00 |
86.50 | -3.09% |
89.26 09:03 |
86.02 15:11 |
106.65 07.03.25 |
72.34 07.04.25 |
600'005 |
|
Sanofi 17.04.2025 / 17:30:00 |
90.45 | 0.24% |
90.86 16:11 |
89.37 09:03 |
110.90 10.03.25 |
86.14 09.04.25 |
1'219'025 |
|
SAP I 17.04.2025 / 17:30:00 |
225.85 | -3.13% |
232.20 09:29 |
225.78 17:29 |
283.48 19.02.25 |
211.15 07.04.25 |
962'116 |
|
Schneider El 17.04.2025 / 17:30:00 |
204.98 | -0.52% |
211.60 09:03 |
203.70 14:07 |
273.05 23.01.25 |
171.52 07.04.25 |
498'124 |
|
Siemens N 17.04.2025 / 17:30:00 |
186.74 | 0.20% |
191.50 09:03 |
186.04 12:27 |
244.85 06.03.25 |
162.42 07.04.25 |
711'615 |
|
Thales 17.04.2025 / 17:30:00 |
253.90 | -1.38% |
256.60 09:00 |
251.50 15:00 |
264.20 06.03.25 |
134.2 06.01.25 |
119'694 |
|
TotalEnergies 17.04.2025 / 17:30:00 |
51.65 | -0.07% |
51.99 09:31 |
51.04 13:39 |
60.92 27.03.25 |
47.65 09.04.25 |
2'629'343 |
|
UniCredit Rg 17.04.2025 / 17:30:00 |
49.85 | -1.33% |
50.95 09:18 |
49.27 15:40 |
55.59 26.03.25 |
37.03 02.01.25 |
3'845'641 |
|
Univ Mu Gr Rg 17.04.2025 / 17:30:00 |
23.99 | -0.06% |
24.17 10:32 |
23.85 09:00 |
29.19 18.02.25 |
22.5 07.04.25 |
804'314 |