×
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
- 16.05.2025 - 17:30:05
- 555.28
- 0.31%
- 1.69
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BMW I 16.05.2025 / 17:30:00 |
76.67 | -1.17% | -0.91 | 76.92 | 76.92 | 0 | |
|
Heineken Br Rg 16.05.2025 / 17:30:00 |
78.58 | 0.51% | 0.40 | 78.78 | 78.78 | 0 | |
|
BNP Paribas A 16.05.2025 / 17:30:00 |
79.36 | -0.58% | -0.46 | 79.39 | 79.39 | 0 | |
|
Sanofi 16.05.2025 / 17:30:00 |
92.07 | 2.57% | 2.31 | 91.79 | 91.79 | 0 | |
|
Saint-Gobain 16.05.2025 / 17:30:00 |
101.00 | -0.74% | -0.75 | 101.30 | 101.30 | 0 | |
|
Vinci 16.05.2025 / 17:30:00 |
126.85 | 0.61% | 0.78 | 127.25 | 127.25 | 0 | |
|
Airbus Br Rg 16.05.2025 / 17:30:00 |
160.22 | 0.39% | 0.62 | 160.24 | 160.24 | 0 | |
|
Air Liquide 16.05.2025 / 17:30:00 |
186.62 | 0.53% | 0.99 | 186.64 | 186.64 | 0 | |
|
Schneider El 16.05.2025 / 17:30:00 |
218.45 | -0.67% | -1.48 | 219.15 | 219.15 | 0 | |
|
adidas N 16.05.2025 / 17:30:00 |
218.90 | -0.14% | -0.30 | 219.10 | 219.10 | 0 | |
|
Siemens N 16.05.2025 / 17:30:00 |
219.55 | -0.99% | -2.20 | 219.95 | 219.95 | 0 | |
|
Thales 16.05.2025 / 17:30:00 |
250.20 | 1.46% | 3.60 | 250.80 | 250.80 | 0 | |
|
Safran 16.05.2025 / 17:30:00 |
255.60 | 0.43% | 1.10 | 256.10 | 256.10 | 0 | |
|
EssilorLuxott 16.05.2025 / 17:30:00 |
260.90 | 2.96% | 7.50 | 260.70 | 260.70 | 0 | |
|
SAP I 16.05.2025 / 17:30:00 |
266.18 | 1.36% | 3.58 | 266.25 | 266.25 | 0 | |
|
Deutsche Boerse N 16.05.2025 / 17:30:00 |
284.10 | 1.43% | 4.00 | 284.30 | 284.30 | 0 | |
|
Allianz N 16.05.2025 / 17:30:00 |
350.20 | 0.75% | 2.60 | 351.20 | 351.20 | 0 | |
|
L'Oreal 16.05.2025 / 17:30:00 |
372.50 | -1.08% | -4.05 | 373.85 | 373.85 | 0 | |
|
Ferrari Rg 16.05.2025 / 17:30:00 |
446.35 | 0.62% | 2.75 | 446.40 | 446.40 | 0 | |
|
LVMH 16.05.2025 / 17:30:00 |
503.60 | -0.51% | -2.60 | 503.90 | 503.90 | 0 | |
|
Eurozone 50 16.05.2025 / 17:30:05 |
555.28 | 0.31% | 1.69 | 0 | |||
|
Muenchener Rueckv N 16.05.2025 / 17:30:00 |
568.40 | 0.00% | 0.00 | 567.20 | 567.20 | 0 | |
|
ASML Hldg Br Rg 16.05.2025 / 17:30:00 |
668.00 | -2.32% | -15.85 | 668.40 | 668.40 | 0 | |
|
Adyen 16.05.2025 / 17:30:00 |
1'637.80 | 1.32% | 21.40 | 1'637.00 | 1'637.00 | 0 | |
|
Rheinmetall I 16.05.2025 / 17:30:00 |
1'714.50 | 2.36% | 39.50 | 1'723.00 | 1'723.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BMW I 16.05.2025 / 17:30:00 |
76.67 | -1.40% | -23.10% | -3.80% | 10.29% | -7.43% | -20.39% | -0.10% |
|
Heineken Br Rg 16.05.2025 / 17:30:00 |
78.58 | 14.10% | -14.97% | -0.80% | -1.24% | 0.59% | -18.29% | -17.36% |
|
BNP Paribas A 16.05.2025 / 17:30:00 |
79.36 | 34.45% | 27.53% | 2.61% | 12.69% | 11.52% | 9.75% | 52.39% |
|
Sanofi 16.05.2025 / 17:30:00 |
92.07 | -4.04% | 0.00% | -0.74% | -0.76% | -11.48% | 3.32% | -10.05% |
|
Saint-Gobain 16.05.2025 / 17:30:00 |
101.00 | 18.18% | 52.64% | 1.96% | 17.63% | 7.07% | 24.11% | 89.66% |
|
Vinci 16.05.2025 / 17:30:00 |
126.85 | 26.51% | 11.08% | 0.71% | 5.28% | 16.70% | 10.26% | 36.22% |
|
Airbus Br Rg 16.05.2025 / 17:30:00 |
160.22 | 3.03% | 14.29% | 1.19% | 16.96% | 0.21% | 0.79% | 50.06% |
|
Air Liquide 16.05.2025 / 17:30:00 |
186.62 | 18.77% | 15.94% | 1.48% | 7.05% | 4.48% | 10.59% | 38.31% |
|
Schneider El 16.05.2025 / 17:30:00 |
218.45 | -8.83% | 20.98% | 1.70% | 7.29% | -15.08% | -4.67% | 69.85% |
|
adidas N 16.05.2025 / 17:30:00 |
218.90 | -6.96% | 18.98% | 4.69% | 10.48% | -10.60% | -4.37% | 21.13% |
|
Siemens N 16.05.2025 / 17:30:00 |
219.55 | 17.43% | 30.73% | 2.39% | 18.75% | -0.57% | 27.23% | 91.03% |
|
Thales 16.05.2025 / 17:30:00 |
250.20 | 77.60% | 84.24% | 1.87% | -2.88% | 37.17% | 50.00% | 116.41% |
|
Safran 16.05.2025 / 17:30:00 |
255.60 | 20.47% | 59.60% | 2.90% | 19.79% | 4.71% | 22.83% | 163.70% |
|
EssilorLuxott 16.05.2025 / 17:30:00 |
260.90 | 8.36% | 39.54% | 6.93% | 2.18% | -10.03% | 24.59% | 72.56% |
|
SAP I 16.05.2025 / 17:30:00 |
266.18 | 11.18% | 88.11% | 1.52% | 16.27% | -2.71% | 50.82% | 176.48% |
|
Deutsche Boerse N 16.05.2025 / 17:30:00 |
284.10 | 25.75% | 50.31% | -1.81% | 3.26% | 15.61% | 54.40% | 72.00% |
|
Allianz N 16.05.2025 / 17:30:00 |
350.20 | 17.55% | 43.58% | -3.18% | 0.09% | 9.56% | 31.14% | 73.45% |
|
L'Oreal 16.05.2025 / 17:30:00 |
372.50 | 10.13% | -16.44% | -2.51% | 10.15% | 7.61% | -16.84% | 13.27% |
|
Ferrari Rg 16.05.2025 / 17:30:00 |
446.35 | 7.64% | 45.35% | 3.20% | 15.07% | -7.45% | 15.16% | 137.35% |
|
LVMH 16.05.2025 / 17:30:00 |
503.60 | -20.60% | -31.00% | 1.79% | 4.17% | -28.26% | -35.70% | -12.92% |
|
Eurozone 50 16.05.2025 / 17:30:05 |
555.28 | 12.53% | 20.10% | 2.14% | 9.51% | 0.38% | 8.09% | 46.45% |
|
Muenchener Rueckv N 16.05.2025 / 17:30:00 |
568.40 | 14.02% | 47.53% | -4.28% | -7.38% | 10.63% | 24.16% | 143.39% |
|
ASML Hldg Br Rg 16.05.2025 / 17:30:00 |
668.00 | 0.73% | 0.32% | 6.52% | 21.38% | -5.85% | -21.26% | 30.21% |
|
Adyen 16.05.2025 / 17:30:00 |
1'637.80 | 12.77% | 38.56% | 3.46% | 15.05% | -8.12% | 30.72% | 8.94% |
|
Rheinmetall I 16.05.2025 / 17:30:00 |
1'714.50 | 171.74% | 481.19% | 1.71% | 14.00% | 92.08% | 234.47% | 810.82% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BMW I 16.05.2025 / 17:30:00 |
76.67 | -1.17% |
78.16 09:15 |
76.64 16:30 |
88.26 11.03.25 |
62.96 09.04.25 |
485'210 |
|
Heineken Br Rg 16.05.2025 / 17:30:00 |
78.58 | 0.51% |
79.44 12:42 |
78.24 16:08 |
82.78 26.02.25 |
63.58 15.01.25 |
248'417 |
|
BNP Paribas A 16.05.2025 / 17:30:00 |
79.36 | -0.58% |
79.76 09:01 |
78.79 14:57 |
81.93 26.03.25 |
57.91 02.01.25 |
1'871'220 |
|
Sanofi 16.05.2025 / 17:30:00 |
92.07 | 2.57% |
92.12 16:39 |
90.93 15:00 |
110.90 10.03.25 |
86.14 09.04.25 |
837'486 |
|
Saint-Gobain 16.05.2025 / 17:30:00 |
101.00 | -0.74% |
101.75 09:01 |
100.30 14:51 |
106.65 07.03.25 |
72.34 07.04.25 |
302'659 |
|
Vinci 16.05.2025 / 17:30:00 |
126.85 | 0.61% |
126.95 09:44 |
125.85 09:00 |
127.60 12.05.25 |
97.98 13.01.25 |
450'328 |
|
Airbus Br Rg 16.05.2025 / 17:30:00 |
160.22 | 0.39% |
161.50 11:56 |
158.74 09:07 |
177.30 03.03.25 |
126.4 07.04.25 |
531'201 |
|
Air Liquide 16.05.2025 / 17:30:00 |
186.62 | 0.53% |
187.14 12:18 |
185.76 11:03 |
187.14 16.05.25 |
154.18 02.01.25 |
396'426 |
|
Schneider El 16.05.2025 / 17:30:00 |
218.45 | -0.67% |
220.30 09:21 |
217.55 15:49 |
273.05 23.01.25 |
171.52 07.04.25 |
531'610 |
|
adidas N 16.05.2025 / 17:30:00 |
218.90 | -0.14% |
219.00 17:29 |
216.60 15:33 |
263.80 13.02.25 |
175.325 07.04.25 |
228'079 |
|
Siemens N 16.05.2025 / 17:30:00 |
219.55 | -0.99% |
224.08 09:00 |
218.13 15:43 |
244.85 06.03.25 |
162.42 07.04.25 |
387'449 |
|
Thales 16.05.2025 / 17:30:00 |
250.20 | 1.46% |
251.20 13:21 |
246.30 09:15 |
264.20 06.03.25 |
134.2 06.01.25 |
110'261 |
|
Safran 16.05.2025 / 17:30:00 |
255.60 | 0.43% |
257.40 11:54 |
254.00 09:01 |
263.70 05.03.25 |
192.55 07.04.25 |
286'964 |
|
EssilorLuxott 16.05.2025 / 17:30:00 |
260.90 | 2.96% |
264.10 11:12 |
254.25 09:00 |
297.95 14.02.25 |
226 07.04.25 |
402'482 |
|
SAP I 16.05.2025 / 17:30:00 |
266.18 | 1.36% |
268.30 09:33 |
263.25 11:36 |
283.48 19.02.25 |
211.15 07.04.25 |
632'458 |
|
Deutsche Boerse N 16.05.2025 / 17:30:00 |
284.10 | 1.43% |
284.60 09:47 |
281.20 15:20 |
294.20 06.05.25 |
218.45 06.01.25 |
215'605 |
|
Allianz N 16.05.2025 / 17:30:00 |
350.20 | 0.75% |
353.80 11:11 |
348.00 15:54 |
378.40 07.05.25 |
286.8 07.04.25 |
292'563 |
|
L'Oreal 16.05.2025 / 17:30:00 |
372.50 | -1.08% |
380.15 09:07 |
372.20 17:03 |
394.65 02.05.25 |
323.7 15.01.25 |
213'558 |
|
Ferrari Rg 16.05.2025 / 17:30:00 |
446.35 | 0.62% |
449.75 11:57 |
444.10 09:00 |
492.90 18.02.25 |
349.5 07.04.25 |
111'283 |
|
LVMH 16.05.2025 / 17:30:00 |
503.60 | -0.51% |
510.70 09:01 |
499.30 15:50 |
762.80 28.01.25 |
471.2 22.04.25 |
386'341 |
|
Eurozone 50 16.05.2025 / 17:30:05 |
555.28 | 0.31% |
557.95 11:54 |
553.59 09:00 |
563.92 03.03.25 |
463.0602 07.04.25 |
|
|
Muenchener Rueckv N 16.05.2025 / 17:30:00 |
568.40 | 0.00% |
580.10 10:16 |
564.00 16:35 |
630.48 24.04.25 |
486.63347 13.01.25 |
154'128 |
|
ASML Hldg Br Rg 16.05.2025 / 17:30:00 |
668.00 | -2.32% |
678.00 11:25 |
665.35 16:45 |
752.90 22.01.25 |
508.5 07.04.25 |
234'848 |
|
Adyen 16.05.2025 / 17:30:00 |
1'637.80 | 1.32% |
1'668.40 11:17 |
1'632.20 09:00 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
39'678 |
|
Rheinmetall I 16.05.2025 / 17:30:00 |
1'714.50 | 2.36% |
1'724.50 11:35 |
1'668.50 09:05 |
1'743.50 09.05.25 |
593.6 03.01.25 |
96'174 |