×
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 |
|---|---|---|---|---|---|---|---|
|
Generali 16.05.2025 / 17:30:00 |
34.86 | 0.09% | 0.03 | 34.85 | 34.85 | 0 | |
|
Heineken Br Rg 16.05.2025 / 17:30:00 |
78.58 | 0.51% | 0.40 | 78.78 | 78.78 | 0 | |
|
Hermes Intl 16.05.2025 / 17:30:00 |
2'578.00 | 0.59% | 15.00 | 2'584.00 | 2'584.00 | 0 | |
|
Iberdrola 16.05.2025 / 17:30:00 |
15.755 | 1.48% | 0.23 | 15.770 | 15.770 | 0 | |
|
Inditex 16.05.2025 / 17:30:00 |
48.90 | 1.85% | 0.89 | 49.03 | 49.03 | 0 | |
|
Infineon Technolo N 16.05.2025 / 17:30:00 |
33.60 | -0.75% | -0.26 | 33.40 | 33.40 | 0 | |
|
ING Group Rg 16.05.2025 / 17:30:00 |
18.927 | 0.39% | 0.07 | 18.954 | 18.954 | 0 | |
|
Intesa Sanpaolo N 16.05.2025 / 17:30:00 |
4.971 | 0.14% | 0.01 | 4.977 | 4.977 | 0 | |
|
L'Oreal 16.05.2025 / 17:30:00 |
372.50 | -1.08% | -4.05 | 373.85 | 373.85 | 0 | |
|
LVMH 16.05.2025 / 17:30:00 |
503.60 | -0.51% | -2.60 | 503.90 | 503.90 | 0 | |
|
Mercedes-BenzGr N 16.05.2025 / 17:30:00 |
52.56 | -1.05% | -0.56 | 52.50 | 52.50 | 0 | |
|
Muenchener Rueckv N 16.05.2025 / 17:30:00 |
568.40 | 0.00% | 0.00 | 567.20 | 567.20 | 0 | |
|
Nordea Bk Rg 16.05.2025 / 17:25:00 |
12.820 | 1.02% | 0.13 | 12.840 | 12.840 | 0 | |
|
Prosus Rg-N 16.05.2025 / 17:30:00 |
46.07 | -0.21% | -0.10 | 46.13 | 46.13 | 0 | |
|
Rheinmetall I 16.05.2025 / 17:30:00 |
1'714.50 | 2.36% | 39.50 | 1'723.00 | 1'723.00 | 0 | |
|
Safran 16.05.2025 / 17:30:00 |
255.60 | 0.43% | 1.10 | 256.10 | 256.10 | 0 | |
|
Saint-Gobain 16.05.2025 / 17:30:00 |
101.00 | -0.74% | -0.75 | 101.30 | 101.30 | 0 | |
|
Sanofi 16.05.2025 / 17:30:00 |
92.07 | 2.57% | 2.31 | 91.79 | 91.79 | 0 | |
|
SAP I 16.05.2025 / 17:30:00 |
266.18 | 1.36% | 3.58 | 266.25 | 266.25 | 0 | |
|
Schneider El 16.05.2025 / 17:30:00 |
218.45 | -0.67% | -1.48 | 219.15 | 219.15 | 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 | |
|
TotalEnergies 16.05.2025 / 17:30:00 |
53.20 | 0.94% | 0.50 | 53.23 | 53.23 | 0 | |
|
UniCredit Rg 16.05.2025 / 17:30:00 |
56.31 | 0.73% | 0.41 | 56.48 | 56.48 | 0 | |
|
Univ Mu Gr Rg 16.05.2025 / 17:30:00 |
27.37 | 2.70% | 0.72 | 27.28 | 27.28 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
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% |
|
Danone 16.05.2025 / 17:30:00 |
74.04 | 13.02% | 24.88% | 0.05% | -0.73% | 8.32% | 23.52% | 30.46% |
|
Inditex 16.05.2025 / 17:30:00 |
48.90 | -3.48% | 21.76% | 5.21% | 2.13% | -7.10% | 12.93% | 136.34% |
|
Schneider El 16.05.2025 / 17:30:00 |
218.45 | -8.83% | 20.98% | 1.70% | 7.29% | -15.08% | -4.67% | 69.85% |
|
Eurozone 50 16.05.2025 / 17:30:05 |
555.28 | 12.53% | 20.10% | 2.14% | 9.51% | 0.38% | 8.09% | 46.45% |
|
adidas N 16.05.2025 / 17:30:00 |
218.90 | -6.96% | 18.98% | 4.69% | 10.48% | -10.60% | -4.37% | 21.13% |
|
Enel N 16.05.2025 / 17:30:00 |
7.955 | 14.49% | 16.97% | 2.78% | 7.04% | 16.18% | 17.08% | 33.92% |
|
Air Liquide 16.05.2025 / 17:30:00 |
186.62 | 18.77% | 15.94% | 1.48% | 7.05% | 4.48% | 10.59% | 38.31% |
|
ENGIE 16.05.2025 / 17:30:00 |
18.370 | 19.40% | 15.37% | 2.14% | -2.02% | 14.49% | 16.38% | 61.55% |
|
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% |
|
Nordea Bk Rg 16.05.2025 / 17:25:00 |
12.820 | 20.97% | 13.04% | 3.47% | 11.90% | 3.14% | 11.92% | 34.84% |
|
Vinci 16.05.2025 / 17:30:00 |
126.85 | 26.51% | 11.08% | 0.71% | 5.28% | 16.70% | 10.26% | 36.22% |
|
Univ Mu Gr Rg 16.05.2025 / 17:30:00 |
27.37 | 8.20% | 3.25% | 1.67% | 11.11% | -2.34% | -4.77% | 30.86% |
|
AB InBev 16.05.2025 / 17:30:00 |
60.14 | 24.97% | 3.05% | 0.74% | 4.19% | 16.32% | -3.19% | 12.57% |
|
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% |
|
Sanofi 16.05.2025 / 17:30:00 |
92.07 | -4.04% | 0.00% | -0.74% | -0.76% | -11.48% | 3.32% | -10.05% |
|
BASF N 16.05.2025 / 17:30:00 |
43.25 | 4.67% | -8.71% | 0.22% | 6.30% | -11.27% | -11.50% | -9.84% |
|
Infineon Technolo N 16.05.2025 / 17:30:00 |
33.60 | 7.02% | -10.32% | 6.54% | 27.11% | -12.94% | -9.21% | 18.38% |
|
Deutsche Post N 16.05.2025 / 17:30:00 |
38.84 | 15.27% | -12.85% | 4.13% | 8.98% | 5.30% | -3.11% | 0.44% |
|
TotalEnergies 16.05.2025 / 17:30:00 |
53.20 | -1.08% | -14.45% | 2.61% | 2.04% | -8.39% | -20.62% | 3.17% |
|
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% |
|
Mercedes-BenzGr N 16.05.2025 / 17:30:00 |
52.56 | -0.91% | -15.08% | 3.20% | 5.88% | -10.54% | -22.85% | -17.13% |
|
L'Oreal 16.05.2025 / 17:30:00 |
372.50 | 10.13% | -16.44% | -2.51% | 10.15% | 7.61% | -16.84% | 13.27% |
|
BMW I 16.05.2025 / 17:30:00 |
76.67 | -1.40% | -23.10% | -3.80% | 10.29% | -7.43% | -20.39% | -0.10% |
|
Dassault Syst 16.05.2025 / 17:30:00 |
33.82 | 1.02% | -23.61% | 0.82% | 2.92% | -14.77% | -10.17% | -11.32% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Generali 16.05.2025 / 17:30:00 |
34.86 | 0.09% |
35.24 09:57 |
34.78 16:13 |
35.24 16.05.25 |
27.16 02.01.25 |
1'364'052 |
|
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 |
|
Hermes Intl 16.05.2025 / 17:30:00 |
2'578.00 | 0.59% |
2'606.00 12:46 |
2'563.00 15:27 |
2'956.00 14.02.25 |
2097 07.04.25 |
26'789 |
|
Iberdrola 16.05.2025 / 17:30:00 |
15.755 | 1.48% |
15.790 10:50 |
15.653 15:29 |
16.058 07.05.25 |
13.005 24.01.25 |
4'317'625 |
|
Inditex 16.05.2025 / 17:30:00 |
48.90 | 1.85% |
48.92 13:52 |
48.19 09:27 |
55.84 18.02.25 |
42.11 07.04.25 |
1'020'807 |
|
Infineon Technolo N 16.05.2025 / 17:30:00 |
33.60 | -0.75% |
34.15 09:19 |
33.37 16:46 |
39.44 20.02.25 |
23.175 07.04.25 |
1'732'001 |
|
ING Group Rg 16.05.2025 / 17:30:00 |
18.927 | 0.39% |
18.988 13:06 |
18.824 09:12 |
19.044 07.03.25 |
14.296 07.04.25 |
3'337'456 |
|
Intesa Sanpaolo N 16.05.2025 / 17:30:00 |
4.971 | 0.14% |
4.982 09:00 |
4.932 09:12 |
4.999 26.03.25 |
3.6773 07.04.25 |
32'829'985 |
|
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 |
|
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 |
|
Mercedes-BenzGr N 16.05.2025 / 17:30:00 |
52.56 | -1.05% |
53.48 09:00 |
52.41 16:58 |
63.17 11.03.25 |
45.61 07.04.25 |
756'304 |
|
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 |
|
Nordea Bk Rg 16.05.2025 / 17:25:00 |
12.820 | 1.02% |
12.833 17:15 |
12.730 09:09 |
13.320 10.03.25 |
9.652 07.04.25 |
1'439'707 |
|
Prosus Rg-N 16.05.2025 / 17:30:00 |
46.07 | -0.21% |
46.14 12:59 |
45.68 09:47 |
47.52 14.05.25 |
33.075 13.01.25 |
1'394'440 |
|
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 |
|
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 |
|
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 |
|
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 |
|
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 |
|
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 |
|
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 |
|
TotalEnergies 16.05.2025 / 17:30:00 |
53.20 | 0.94% |
53.46 15:41 |
52.98 10:15 |
60.92 27.03.25 |
47.65 09.04.25 |
1'283'661 |
|
UniCredit Rg 16.05.2025 / 17:30:00 |
56.31 | 0.73% |
56.46 16:02 |
55.72 09:11 |
56.46 16.05.25 |
37.03 02.01.25 |
2'546'735 |
|
Univ Mu Gr Rg 16.05.2025 / 17:30:00 |
27.37 | 2.70% |
27.41 17:27 |
26.96 09:02 |
29.19 18.02.25 |
22.5 07.04.25 |
1'319'035 |