×
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
- 14.07.2025 - 17:30:02
- 550.98
- -0.06%
- -0.36
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 14.07.2025 / 17:30:00 |
2'409.00 | -1.13% | -27.50 | 2'409.00 | 2'409.00 | 0 | |
|
Iberdrola 14.07.2025 / 17:30:00 |
15.685 | 0.97% | 0.15 | 15.710 | 15.710 | 0 | |
|
Inditex 14.07.2025 / 17:30:00 |
42.83 | -1.29% | -0.56 | 42.73 | 42.73 | 0 | |
|
Infineon Technolo N 14.07.2025 / 17:30:00 |
37.39 | -1.30% | -0.49 | 37.36 | 37.36 | 0 | |
|
ING Group Rg 14.07.2025 / 17:30:00 |
19.362 | -0.46% | -0.09 | 19.358 | 19.358 | 0 | |
|
Intesa Sanpaolo N 14.07.2025 / 17:30:00 |
4.945 | 0.51% | 0.03 | 4.930 | 4.930 | 0 | |
|
L'Oreal 14.07.2025 / 17:30:00 |
373.70 | -0.06% | -0.23 | 373.10 | 373.10 | 0 | |
|
LVMH 14.07.2025 / 17:30:00 |
480.40 | -1.62% | -7.90 | 479.55 | 479.55 | 0 | |
|
Mercedes-BenzGr N 14.07.2025 / 17:30:00 |
51.97 | -1.89% | -1.00 | 51.82 | 51.82 | 0 | |
|
Muenchener Rueckv N 14.07.2025 / 17:30:00 |
567.10 | -0.02% | -0.10 | 567.20 | 567.20 | 0 | |
|
Nordea Bk Rg 14.07.2025 / 17:25:00 |
12.630 | -0.06% | -0.01 | 12.630 | 12.630 | 0 | |
|
Prosus Rg-N 14.07.2025 / 17:30:00 |
47.79 | -0.99% | -0.48 | 47.87 | 47.87 | 0 | |
|
Rheinmetall I 14.07.2025 / 17:30:00 |
1'875.50 | 1.80% | 33.25 | 1'880.00 | 1'880.00 | 0 | |
|
Safran 14.07.2025 / 17:30:00 |
280.85 | 0.74% | 2.05 | 281.20 | 281.20 | 0 | |
|
Saint-Gobain 14.07.2025 / 17:30:00 |
99.72 | -0.35% | -0.36 | 99.74 | 99.74 | 0 | |
|
Sanofi 14.07.2025 / 17:30:00 |
83.46 | 0.48% | 0.40 | 83.54 | 83.54 | 0 | |
|
SAP I 14.07.2025 / 17:30:00 |
258.10 | -0.35% | -0.90 | 258.05 | 258.05 | 0 | |
|
Schneider El 14.07.2025 / 17:30:00 |
223.25 | -0.51% | -1.15 | 223.65 | 223.65 | 0 | |
|
Siemens Energy N 14.07.2025 / 17:30:00 |
91.90 | 0.61% | 0.56 | 92.04 | 92.04 | 0 | |
|
Siemens Health N 14.07.2025 / 17:30:00 |
46.00 | -0.76% | -0.35 | 45.99 | 45.99 | 0 | |
|
Siemens N 14.07.2025 / 17:30:00 |
220.55 | -1.20% | -2.68 | 220.30 | 220.30 | 0 | |
|
Thales 14.07.2025 / 17:30:00 |
254.85 | 1.61% | 4.05 | 254.60 | 254.60 | 0 | |
|
TotalEnergies 14.07.2025 / 17:30:00 |
53.43 | -0.90% | -0.49 | 53.34 | 53.34 | 0 | |
|
UniCredit Rg 14.07.2025 / 17:30:00 |
58.29 | 0.69% | 0.40 | 58.24 | 58.24 | 0 | |
|
Univ Mu Gr Rg 14.07.2025 / 17:30:00 |
26.72 | 0.60% | 0.16 | 26.71 | 26.71 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Saint-Gobain 14.07.2025 / 17:30:00 |
99.72 | 16.23% | 50.13% | 1.69% | 1.73% | 15.69% | 26.93% | 141.12% |
|
Enel N 14.07.2025 / 17:30:00 |
7.960 | 15.72% | 18.23% | -1.55% | -0.19% | 8.18% | 17.20% | 52.08% |
|
Deutsche Post N 14.07.2025 / 17:30:00 |
38.82 | 15.60% | -12.60% | -0.59% | -5.18% | 9.29% | -4.88% | 9.69% |
|
Generali 14.07.2025 / 17:30:00 |
31.32 | 13.95% | 62.47% | 2.24% | 2.29% | 0.57% | 33.31% | 103.08% |
|
Muenchener Rueckv N 14.07.2025 / 17:30:00 |
567.10 | 13.78% | 47.22% | 0.02% | 0.89% | -5.37% | 21.80% | 156.77% |
|
Air Liquide 14.07.2025 / 17:30:00 |
174.70 | 11.98% | 9.32% | -0.32% | -4.70% | 0.94% | 7.07% | 50.37% |
|
Eurozone 50 14.07.2025 / 17:30:02 |
550.98 | 11.66% | 19.61% | 0.53% | 0.77% | 9.06% | 8.86% | 55.65% |
|
Heineken Br Rg 14.07.2025 / 17:30:00 |
75.49 | 10.03% | -18.00% | -0.59% | -0.17% | -4.76% | -15.14% | -18.99% |
|
SAP I 14.07.2025 / 17:30:00 |
258.10 | 9.65% | 85.53% | -1.08% | 0.37% | 14.68% | 37.49% | 193.05% |
|
L'Oreal 14.07.2025 / 17:30:00 |
373.70 | 9.37% | -17.03% | 0.32% | 1.11% | 9.38% | -7.83% | 13.69% |
|
BMW I 14.07.2025 / 17:30:00 |
83.42 | 8.54% | -15.34% | 6.89% | 12.79% | 21.41% | -7.15% | 15.39% |
|
Univ Mu Gr Rg 14.07.2025 / 17:30:00 |
26.72 | 7.84% | 2.91% | -0.89% | -3.29% | 10.74% | -3.12% | 27.36% |
|
Adyen 14.07.2025 / 17:30:00 |
1'509.80 | 5.79% | 29.98% | -3.35% | -10.58% | 7.93% | 32.58% | 3.95% |
|
Deutsche Telekom N 14.07.2025 / 17:30:00 |
30.58 | 5.65% | 40.40% | -1.16% | -1.94% | -4.11% | 28.28% | 58.46% |
|
Hermes Intl 14.07.2025 / 17:30:00 |
2'409.00 | 5.11% | 26.98% | 0.27% | 4.56% | 6.35% | 14.12% | 126.92% |
|
Danone 14.07.2025 / 17:30:00 |
68.20 | 4.61% | 15.59% | 0.10% | -5.76% | -8.11% | 16.68% | 26.97% |
|
EssilorLuxott 14.07.2025 / 17:30:00 |
243.80 | 3.78% | 33.65% | 2.96% | 0.45% | -2.14% | 22.05% | 66.86% |
|
Ferrari Rg 14.07.2025 / 17:30:00 |
418.60 | 2.28% | 38.11% | 0.72% | 3.83% | 9.34% | 6.03% | 120.68% |
|
TotalEnergies 14.07.2025 / 17:30:00 |
53.43 | 1.20% | -12.48% | 3.13% | -1.98% | 4.40% | -15.55% | 10.21% |
|
ASML Hldg Br Rg 14.07.2025 / 17:30:00 |
685.00 | 0.55% | 0.14% | 1.96% | 2.19% | 21.17% | -30.94% | 55.86% |
|
Mercedes-BenzGr N 14.07.2025 / 17:30:00 |
51.97 | -1.19% | -15.32% | 4.18% | 2.95% | 5.58% | -19.49% | -1.21% |
|
Schneider El 14.07.2025 / 17:30:00 |
223.25 | -6.97% | 23.45% | -0.13% | 0.46% | 9.48% | -3.75% | 93.68% |
|
Siemens Health N 14.07.2025 / 17:30:00 |
46.00 | -9.58% | -12.12% | -0.97% | -0.04% | 3.75% | -15.49% | -4.49% |
|
Sanofi 14.07.2025 / 17:30:00 |
83.46 | -11.20% | -7.46% | 1.24% | -3.01% | -8.17% | -9.75% | -17.06% |
|
Inditex 14.07.2025 / 17:30:00 |
42.83 | -12.77% | 10.04% | -2.66% | -6.34% | -7.70% | -7.81% | 87.51% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 14.07.2025 / 17:30:00 |
2'409.00 | -1.13% |
2'409.50 17:27 |
2'356.00 09:09 |
2'956.00 14.02.25 |
2097 07.04.25 |
21'905 |
|
Iberdrola 14.07.2025 / 17:30:00 |
15.685 | 0.97% |
15.685 17:29 |
15.520 09:38 |
16.783 24.06.25 |
13.005 24.01.25 |
5'306'991 |
|
Inditex 14.07.2025 / 17:30:00 |
42.83 | -1.29% |
43.25 09:55 |
42.65 16:38 |
55.84 18.02.25 |
42.11 07.04.25 |
1'021'445 |
|
Infineon Technolo N 14.07.2025 / 17:30:00 |
37.39 | -1.30% |
37.66 09:15 |
37.10 15:43 |
39.44 20.02.25 |
23.175 07.04.25 |
1'352'304 |
|
ING Group Rg 14.07.2025 / 17:30:00 |
19.362 | -0.46% |
19.372 16:42 |
19.210 09:38 |
19.872 10.07.25 |
14.296 07.04.25 |
2'682'943 |
|
Intesa Sanpaolo N 14.07.2025 / 17:30:00 |
4.945 | 0.51% |
4.946 17:29 |
4.854 09:00 |
5.095 10.07.25 |
3.6773 07.04.25 |
12'502'643 |
|
L'Oreal 14.07.2025 / 17:30:00 |
373.70 | -0.06% |
373.75 16:23 |
370.10 09:04 |
394.65 02.05.25 |
323.7 15.01.25 |
113'813 |
|
LVMH 14.07.2025 / 17:30:00 |
480.40 | -1.62% |
484.15 09:19 |
477.48 15:04 |
762.80 28.01.25 |
436.55 26.06.25 |
172'181 |
|
Mercedes-BenzGr N 14.07.2025 / 17:30:00 |
51.97 | -1.89% |
52.56 09:15 |
51.80 17:19 |
63.17 11.03.25 |
45.61 07.04.25 |
920'357 |
|
Muenchener Rueckv N 14.07.2025 / 17:30:00 |
567.10 | -0.02% |
567.20 17:29 |
561.60 10:12 |
630.48 24.04.25 |
486.63347 13.01.25 |
86'032 |
|
Nordea Bk Rg 14.07.2025 / 17:25:00 |
12.630 | -0.06% |
12.635 17:22 |
12.485 09:03 |
13.320 10.03.25 |
9.652 07.04.25 |
1'156'152 |
|
Prosus Rg-N 14.07.2025 / 17:30:00 |
47.79 | -0.99% |
48.59 12:45 |
47.14 15:05 |
49.26 24.06.25 |
33.075 13.01.25 |
1'093'991 |
|
Rheinmetall I 14.07.2025 / 17:30:00 |
1'875.50 | 1.80% |
1'876.00 17:24 |
1'826.50 09:16 |
1'944.50 02.06.25 |
593.6 03.01.25 |
116'082 |
|
Safran 14.07.2025 / 17:30:00 |
280.85 | 0.74% |
281.05 17:26 |
276.70 09:00 |
281.05 14.07.25 |
192.55 07.04.25 |
111'117 |
|
Saint-Gobain 14.07.2025 / 17:30:00 |
99.72 | -0.35% |
100.13 16:25 |
98.89 09:07 |
106.65 07.03.25 |
72.34 07.04.25 |
400'285 |
|
Sanofi 14.07.2025 / 17:30:00 |
83.46 | 0.48% |
83.71 09:29 |
82.93 09:00 |
110.90 10.03.25 |
81.5 01.07.25 |
563'048 |
|
SAP I 14.07.2025 / 17:30:00 |
258.10 | -0.35% |
258.28 17:28 |
253.73 13:17 |
283.48 19.02.25 |
211.15 07.04.25 |
1'051'658 |
|
Schneider El 14.07.2025 / 17:30:00 |
223.25 | -0.51% |
224.35 09:00 |
221.45 13:33 |
273.05 23.01.25 |
171.52 07.04.25 |
260'865 |
|
Siemens Energy N 14.07.2025 / 17:30:00 |
91.90 | 0.61% |
91.98 10:04 |
89.74 13:23 |
99.00 01.07.25 |
41.84 07.04.25 |
1'738'897 |
|
Siemens Health N 14.07.2025 / 17:30:00 |
46.00 | -0.76% |
46.22 09:26 |
45.53 09:00 |
58.46 13.02.25 |
41.285 07.04.25 |
1'210'596 |
|
Siemens N 14.07.2025 / 17:30:00 |
220.55 | -1.20% |
221.10 09:03 |
218.75 13:32 |
244.85 06.03.25 |
162.42 07.04.25 |
529'642 |
|
Thales 14.07.2025 / 17:30:00 |
254.85 | 1.61% |
256.40 11:33 |
251.65 09:01 |
276.80 05.06.25 |
134.2 06.01.25 |
143'684 |
|
TotalEnergies 14.07.2025 / 17:30:00 |
53.43 | -0.90% |
54.32 14:13 |
53.31 17:19 |
60.92 27.03.25 |
47.65 09.04.25 |
929'979 |
|
UniCredit Rg 14.07.2025 / 17:30:00 |
58.29 | 0.69% |
58.29 17:22 |
57.00 09:01 |
61.48 10.07.25 |
37.03 02.01.25 |
1'775'281 |
|
Univ Mu Gr Rg 14.07.2025 / 17:30:00 |
26.72 | 0.60% |
26.73 17:23 |
26.46 10:22 |
29.19 18.02.25 |
22.5 07.04.25 |
334'273 |