×
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
- 03.07.2025 - 17:30:00
- 547.67
- 0.46%
- 2.51
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 03.07.2025 / 17:30:00 |
547.67 | 0.46% | 2.51 | 0 | |||
|
Iberdrola 03.07.2025 / 17:30:00 |
16.338 | 0.32% | 0.05 | 16.340 | 16.340 | 0 | |
|
Heineken Br Rg 03.07.2025 / 17:30:00 |
76.87 | 0.27% | 0.21 | 76.90 | 76.90 | 0 | |
|
Univ Mu Gr Rg 03.07.2025 / 17:30:00 |
26.88 | 0.09% | 0.03 | 26.90 | 26.90 | 0 | |
|
ASML Hldg Br Rg 03.07.2025 / 17:30:00 |
677.10 | 0.07% | 0.50 | 677.10 | 677.10 | 0 | |
|
Air Liquide 03.07.2025 / 17:30:00 |
175.94 | 0.03% | 0.06 | 175.94 | 175.94 | 0 | |
|
Adyen 03.07.2025 / 17:30:00 |
1'535.80 | 0.03% | 0.40 | 1'535.00 | 1'535.00 | 0 | |
|
Deutsche Telekom N 03.07.2025 / 17:30:00 |
31.06 | -0.02% | -0.01 | 31.02 | 31.02 | 0 | |
|
Saint-Gobain 03.07.2025 / 17:30:00 |
98.28 | -0.02% | -0.02 | 98.24 | 98.24 | 0 | |
|
L'Oreal 03.07.2025 / 17:30:00 |
372.90 | -0.04% | -0.15 | 372.85 | 372.85 | 0 | |
|
Generali 03.07.2025 / 17:30:00 |
30.02 | -0.05% | -0.02 | 30.09 | 30.09 | 0 | |
|
TotalEnergies 03.07.2025 / 17:30:00 |
53.37 | -0.07% | -0.04 | 53.37 | 53.37 | 0 | |
|
Vinci 03.07.2025 / 17:30:00 |
125.03 | -0.08% | -0.10 | 125.25 | 125.25 | 0 | |
|
BNP Paribas A 03.07.2025 / 17:30:00 |
76.56 | -0.09% | -0.07 | 76.58 | 76.58 | 0 | |
|
AB InBev 03.07.2025 / 17:30:00 |
58.70 | -0.19% | -0.11 | 58.74 | 58.74 | 0 | |
|
Mercedes-BenzGr N 03.07.2025 / 17:30:00 |
50.55 | -0.24% | -0.12 | 50.59 | 50.59 | 0 | |
|
LVMH 03.07.2025 / 17:30:00 |
487.55 | -0.42% | -2.08 | 485.90 | 485.90 | 0 | |
|
Enel N 03.07.2025 / 17:30:00 |
8.152 | -0.65% | -0.05 | 8.160 | 8.160 | 0 | |
|
Danone 03.07.2025 / 17:30:00 |
68.91 | -0.65% | -0.45 | 69.02 | 69.02 | 0 | |
|
EssilorLuxott 03.07.2025 / 17:30:00 |
235.40 | -0.72% | -1.70 | 235.60 | 235.60 | 0 | |
|
Credit Agricole 03.07.2025 / 17:30:00 |
16.143 | -0.74% | -0.12 | 16.150 | 16.150 | 0 | |
|
BMW I 03.07.2025 / 17:30:00 |
78.22 | -0.76% | -0.60 | 78.34 | 78.34 | 0 | |
|
Siemens Health N 03.07.2025 / 17:30:00 |
46.98 | -0.97% | -0.46 | 46.93 | 46.93 | 0 | |
|
Sanofi 03.07.2025 / 17:30:00 |
82.48 | -1.36% | -1.14 | 82.47 | 82.47 | 0 | |
|
Rheinmetall I 03.07.2025 / 17:30:00 |
1'692.50 | -2.04% | -35.25 | 1'698.50 | 1'698.50 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hermes Intl 03.07.2025 / 17:30:00 |
2'354.00 | -0.13% | 20.65% | 5.23% | 0.34% | 2.59% | 10.93% | 117.27% |
|
Iberdrola 03.07.2025 / 17:30:00 |
16.338 | 22.12% | 36.96% | -0.47% | 2.49% | 12.05% | 37.58% | 59.50% |
|
Inditex 03.07.2025 / 17:30:00 |
44.43 | -11.42% | 11.74% | 2.74% | -6.69% | -2.10% | -2.79% | 100.64% |
|
Infineon Technolo N 03.07.2025 / 17:30:00 |
36.88 | 14.57% | -3.99% | 4.39% | 3.23% | 42.92% | 5.10% | 62.57% |
|
ING Group Rg 03.07.2025 / 17:30:00 |
19.109 | 24.68% | 39.85% | 3.93% | 3.44% | 21.99% | 14.91% | 100.47% |
|
Intesa Sanpaolo N 03.07.2025 / 17:30:00 |
4.914 | 26.51% | 84.52% | 2.16% | -0.45% | 18.27% | 37.13% | 178.16% |
|
L'Oreal 03.07.2025 / 17:30:00 |
372.90 | 9.11% | -17.22% | 6.47% | -2.66% | 7.71% | -8.78% | 13.25% |
|
LVMH 03.07.2025 / 17:30:00 |
487.55 | -23.20% | -33.26% | 11.41% | 3.47% | -6.85% | -32.28% | -15.58% |
|
Mercedes-BenzGr N 03.07.2025 / 17:30:00 |
50.55 | -5.48% | -19.00% | 4.81% | -1.79% | 6.07% | -23.28% | -7.87% |
|
Muenchener Rueckv N 03.07.2025 / 17:30:00 |
555.40 | 10.77% | 43.33% | 1.24% | -3.53% | -0.70% | 23.48% | 142.09% |
|
Nordea Bk Rg 03.07.2025 / 17:25:00 |
12.680 | 19.11% | 11.30% | 1.97% | -0.06% | 20.48% | 11.52% | 47.61% |
|
Prosus Rg-N 03.07.2025 / 17:30:00 |
46.90 | 20.47% | 71.76% | -2.31% | -1.04% | 28.92% | 41.18% | 56.41% |
|
Rheinmetall I 03.07.2025 / 17:30:00 |
1'692.50 | 180.30% | 499.50% | -8.54% | -9.93% | 23.05% | 227.81% | 712.68% |
|
Safran 03.07.2025 / 17:30:00 |
269.85 | 26.06% | 67.00% | 1.03% | 1.87% | 27.29% | 31.92% | 180.02% |
|
Saint-Gobain 03.07.2025 / 17:30:00 |
98.28 | 14.17% | 47.46% | 0.35% | -2.50% | 19.62% | 27.03% | 139.52% |
|
Sanofi 03.07.2025 / 17:30:00 |
82.48 | -10.61% | -6.84% | -0.01% | -5.72% | -7.22% | -9.35% | -14.25% |
|
SAP I 03.07.2025 / 17:30:00 |
257.60 | 7.15% | 81.30% | 2.77% | -5.07% | 12.27% | 37.87% | 191.93% |
|
Schneider El 03.07.2025 / 17:30:00 |
225.15 | -7.22% | 23.12% | 4.24% | -0.66% | 14.24% | -2.30% | 101.15% |
|
Siemens Energy N 03.07.2025 / 17:30:00 |
92.28 | 82.05% | 664.13% | -0.67% | 4.39% | 73.26% | 252.75% | 542.69% |
|
Siemens Health N 03.07.2025 / 17:30:00 |
46.98 | -7.45% | -10.05% | 0.17% | 1.27% | 7.85% | -12.22% | -1.43% |
|
Siemens N 03.07.2025 / 17:30:00 |
220.75 | 16.09% | 29.24% | 2.60% | 0.90% | 17.90% | 24.38% | 128.36% |
|
Thales 03.07.2025 / 17:30:00 |
243.50 | 71.66% | 78.07% | -2.44% | -10.90% | -0.94% | 55.67% | 98.38% |
|
TotalEnergies 03.07.2025 / 17:30:00 |
53.37 | 0.25% | -13.30% | 1.64% | 2.97% | 7.51% | -18.74% | 6.50% |
|
UniCredit Rg 03.07.2025 / 17:30:00 |
56.80 | 46.82% | 130.22% | 1.14% | -1.29% | 20.15% | 53.24% | 524.65% |
|
Univ Mu Gr Rg 03.07.2025 / 17:30:00 |
26.88 | 9.01% | 4.03% | 0.02% | -1.30% | 15.34% | -4.05% | 40.43% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 03.07.2025 / 17:30:00 |
547.67 | 0.46% |
547.95 16:12 |
543.46 11:47 |
563.92 03.03.25 |
463.0602 07.04.25 |
|
|
Iberdrola 03.07.2025 / 17:30:00 |
16.338 | 0.32% |
16.360 16:49 |
16.215 09:20 |
16.783 24.06.25 |
13.005 24.01.25 |
4'736'393 |
|
Heineken Br Rg 03.07.2025 / 17:30:00 |
76.87 | 0.27% |
77.28 09:27 |
76.40 16:26 |
82.78 26.02.25 |
63.58 15.01.25 |
543'009 |
|
Univ Mu Gr Rg 03.07.2025 / 17:30:00 |
26.88 | 0.09% |
27.01 09:00 |
26.77 15:57 |
29.19 18.02.25 |
22.5 07.04.25 |
848'778 |
|
ASML Hldg Br Rg 03.07.2025 / 17:30:00 |
677.10 | 0.07% |
680.90 09:01 |
663.35 12:20 |
752.90 22.01.25 |
508.5 07.04.25 |
351'691 |
|
Air Liquide 03.07.2025 / 17:30:00 |
175.94 | 0.03% |
176.96 09:16 |
175.20 12:59 |
187.14 16.05.25 |
154.18 02.01.25 |
302'649 |
|
Adyen 03.07.2025 / 17:30:00 |
1'535.80 | 0.03% |
1'540.90 16:07 |
1'516.60 12:18 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
50'470 |
|
Deutsche Telekom N 03.07.2025 / 17:30:00 |
31.06 | -0.02% |
31.12 09:00 |
30.72 14:25 |
35.91 03.03.25 |
28.66 07.01.25 |
2'686'287 |
|
Saint-Gobain 03.07.2025 / 17:30:00 |
98.28 | -0.02% |
99.22 14:36 |
97.97 17:01 |
106.65 07.03.25 |
72.34 07.04.25 |
512'326 |
|
L'Oreal 03.07.2025 / 17:30:00 |
372.90 | -0.04% |
374.40 09:00 |
370.75 11:13 |
394.65 02.05.25 |
323.7 15.01.25 |
181'738 |
|
Generali 03.07.2025 / 17:30:00 |
30.02 | -0.05% |
30.10 10:38 |
29.92 10:09 |
35.24 16.05.25 |
27.16 02.01.25 |
1'832'031 |
|
TotalEnergies 03.07.2025 / 17:30:00 |
53.37 | -0.07% |
53.96 14:46 |
53.20 13:07 |
60.92 27.03.25 |
47.65 09.04.25 |
1'460'390 |
|
Vinci 03.07.2025 / 17:30:00 |
125.03 | -0.08% |
125.75 09:39 |
124.33 15:31 |
130.10 26.05.25 |
97.98 13.01.25 |
519'509 |
|
BNP Paribas A 03.07.2025 / 17:30:00 |
76.56 | -0.09% |
77.11 14:30 |
76.26 12:06 |
81.93 26.03.25 |
57.91 02.01.25 |
747'382 |
|
AB InBev 03.07.2025 / 17:30:00 |
58.70 | -0.19% |
59.00 14:30 |
58.56 09:06 |
63.04 04.06.25 |
44.88 13.01.25 |
989'350 |
|
Mercedes-BenzGr N 03.07.2025 / 17:30:00 |
50.55 | -0.24% |
51.20 09:18 |
50.44 16:41 |
63.17 11.03.25 |
45.61 07.04.25 |
2'332'114 |
|
LVMH 03.07.2025 / 17:30:00 |
487.55 | -0.42% |
495.33 09:00 |
485.05 10:19 |
762.80 28.01.25 |
436.55 26.06.25 |
466'681 |
|
Enel N 03.07.2025 / 17:30:00 |
8.152 | -0.65% |
8.200 09:19 |
8.117 15:33 |
8.290 02.07.25 |
6.523 06.03.25 |
11'470'951 |
|
Danone 03.07.2025 / 17:30:00 |
68.91 | -0.65% |
69.61 09:32 |
68.78 16:06 |
77.16 02.05.25 |
63.52 16.01.25 |
595'865 |
|
EssilorLuxott 03.07.2025 / 17:30:00 |
235.40 | -0.72% |
237.70 09:30 |
234.20 12:06 |
297.95 14.02.25 |
226 07.04.25 |
156'888 |
|
Credit Agricole 03.07.2025 / 17:30:00 |
16.143 | -0.74% |
16.295 09:00 |
16.035 14:24 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'185'686 |
|
BMW I 03.07.2025 / 17:30:00 |
78.22 | -0.76% |
79.86 09:00 |
77.96 16:41 |
88.26 11.03.25 |
62.96 09.04.25 |
304'776 |
|
Siemens Health N 03.07.2025 / 17:30:00 |
46.98 | -0.97% |
47.66 14:46 |
46.91 16:26 |
58.46 13.02.25 |
41.285 07.04.25 |
357'388 |
|
Sanofi 03.07.2025 / 17:30:00 |
82.48 | -1.36% |
84.02 09:07 |
82.10 16:26 |
110.90 10.03.25 |
81.5 01.07.25 |
526'533 |
|
Rheinmetall I 03.07.2025 / 17:30:00 |
1'692.50 | -2.04% |
1'737.00 09:01 |
1'679.50 15:18 |
1'944.50 02.06.25 |
593.6 03.01.25 |
86'787 |