×
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
- 04.11.2025 - 17:30:05
- 584.59
- -0.31%
- -1.82
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 04.11.2025 / 17:30:00 |
2'083.00 | -1.68% | -35.50 | 2'084.00 | 2'084.00 | 22'628 | |
|
Iberdrola 04.11.2025 / 17:30:00 |
17.790 | 1.54% | 0.27 | 17.795 | 17.795 | 3'954'184 | |
|
Inditex 04.11.2025 / 17:30:00 |
47.19 | -0.46% | -0.22 | 47.38 | 47.38 | 4'682'794 | |
|
Infineon Technolo N 04.11.2025 / 17:30:00 |
34.21 | -1.34% | -0.47 | 34.19 | 34.19 | 2'201'128 | |
|
ING Group Rg 04.11.2025 / 17:30:00 |
22.01 | 0.36% | 0.08 | 22.03 | 22.03 | 4'718'402 | |
|
Intesa Sanpaolo N 04.11.2025 / 17:30:00 |
5.561 | 0.25% | 0.01 | 5.574 | 5.574 | 13'100'480 | |
|
L'Oreal 04.11.2025 / 17:30:00 |
363.98 | 0.92% | 3.33 | 364.05 | 364.05 | 128'414 | |
|
LVMH 04.11.2025 / 17:30:00 |
610.80 | -1.13% | -7.00 | 611.20 | 611.20 | 139'912 | |
|
Mercedes-BenzGr N 04.11.2025 / 17:30:00 |
56.18 | -1.86% | -1.07 | 56.24 | 56.24 | 1'382'375 | |
|
Muenchener Rueckv N 04.11.2025 / 17:30:00 |
537.70 | 0.62% | 3.30 | 537.00 | 537.00 | 112'151 | |
|
Nordea Bk Rg 04.11.2025 / 17:25:00 |
14.743 | -0.89% | -0.13 | 14.740 | 14.740 | 3'411'498 | |
|
Prosus Rg-N 04.11.2025 / 17:30:00 |
59.72 | -0.39% | -0.24 | 59.75 | 59.75 | 1'161'312 | |
|
Rheinmetall I 04.11.2025 / 17:30:00 |
1'728.50 | -2.32% | -41.00 | 1'729.00 | 1'729.00 | 65'193 | |
|
Safran 04.11.2025 / 17:30:00 |
309.10 | -0.32% | -1.00 | 309.70 | 309.70 | 229'737 | |
|
Saint-Gobain 04.11.2025 / 17:30:00 |
81.50 | -2.00% | -1.66 | 81.68 | 81.68 | 664'210 | |
|
Sanofi 04.11.2025 / 17:30:00 |
86.44 | -0.73% | -0.64 | 86.31 | 86.31 | 991'827 | |
|
SAP I 04.11.2025 / 17:30:00 |
226.25 | -0.94% | -2.15 | 226.05 | 226.05 | 552'626 | |
|
Schneider El 04.11.2025 / 17:30:00 |
239.78 | -1.68% | -4.10 | 239.25 | 239.25 | 526'098 | |
|
Siemens Energy N 04.11.2025 / 17:30:00 |
109.45 | -0.59% | -0.65 | 109.50 | 109.50 | 2'779'928 | |
|
Siemens Health N 04.11.2025 / 17:30:00 |
49.16 | 0.68% | 0.33 | 49.25 | 49.25 | 899'968 | |
|
Siemens N 04.11.2025 / 17:30:00 |
244.40 | -0.83% | -2.05 | 244.20 | 244.20 | 347'008 | |
|
Thales 04.11.2025 / 17:30:00 |
247.05 | -0.64% | -1.60 | 247.00 | 247.00 | 101'597 | |
|
TotalEnergies 04.11.2025 / 17:30:00 |
53.47 | -0.71% | -0.39 | 53.60 | 53.60 | 1'287'832 | |
|
UniCredit Rg 04.11.2025 / 17:30:00 |
64.14 | -0.30% | -0.19 | 64.26 | 64.26 | 1'392'809 | |
|
Univ Mu Gr Rg 04.11.2025 / 17:30:00 |
22.30 | -0.71% | -0.16 | 22.50 | 22.50 | 941'829 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Deutsche Post N 04.11.2025 / 17:30:00 |
39.12 | 17.03% | -11.52% | -2.88% | 0.98% | -6.05% | 9.30% | 15.40% |
|
Credit Agricole 04.11.2025 / 17:30:00 |
15.608 | 16.31% | 21.07% | -3.94% | -4.19% | -8.39% | 8.84% | 65.66% |
|
Vinci 04.11.2025 / 17:30:00 |
116.18 | 15.69% | 1.59% | -1.19% | 0.76% | -7.10% | 13.67% | 22.89% |
|
BNP Paribas A 04.11.2025 / 17:30:00 |
65.88 | 10.88% | 5.18% | -0.72% | -11.75% | -19.55% | 5.05% | 33.30% |
|
AB InBev 04.11.2025 / 17:30:00 |
54.02 | 10.36% | -9.00% | 1.60% | 5.49% | 2.47% | 0.02% | 5.66% |
|
AXA 04.11.2025 / 17:30:00 |
37.84 | 9.96% | 28.06% | -4.58% | -3.57% | -10.26% | 9.89% | 46.01% |
|
Infineon Technolo N 04.11.2025 / 17:30:00 |
34.21 | 9.63% | -8.13% | -0.16% | 2.04% | -6.82% | 16.38% | 40.87% |
|
Muenchener Rueckv N 04.11.2025 / 17:30:00 |
537.70 | 7.20% | 38.71% | -1.88% | -5.22% | -2.98% | 13.22% | 96.54% |
|
Air Liquide 04.11.2025 / 17:30:00 |
168.64 | 7.17% | 4.62% | -3.21% | -0.56% | -3.13% | 1.53% | 41.32% |
|
Mercedes-BenzGr N 04.11.2025 / 17:30:00 |
56.18 | 6.77% | -8.50% | 2.54% | 1.38% | 7.41% | 0.40% | 0.30% |
|
L'Oreal 04.11.2025 / 17:30:00 |
363.98 | 5.48% | -19.97% | -1.82% | -4.03% | -3.86% | 5.13% | 19.82% |
|
BMW I 04.11.2025 / 17:30:00 |
80.30 | 3.33% | -19.41% | -1.83% | -8.31% | -8.29% | 10.51% | 6.27% |
|
Schneider El 04.11.2025 / 17:30:00 |
239.78 | 1.10% | 34.16% | -6.58% | -2.34% | 7.93% | -0.05% | 91.12% |
|
TotalEnergies 04.11.2025 / 17:30:00 |
53.47 | 1.08% | -12.58% | -0.04% | 5.25% | 0.56% | -8.29% | -5.33% |
|
Adyen 04.11.2025 / 17:30:00 |
1'409.00 | 0.52% | 23.51% | -2.55% | -4.69% | -3.44% | 0.47% | 9.72% |
|
Deutsche Boerse N 04.11.2025 / 17:30:00 |
219.20 | -1.71% | 17.49% | -1.79% | -2.90% | -13.77% | 0.50% | 36.97% |
|
LVMH 04.11.2025 / 17:30:00 |
610.80 | -3.10% | -15.79% | -0.89% | 9.28% | 33.39% | 1.29% | -1.94% |
|
SAP I 04.11.2025 / 17:30:00 |
226.25 | -3.30% | 63.61% | -3.04% | -3.90% | -2.75% | 4.82% | 139.14% |
|
Saint-Gobain 04.11.2025 / 17:30:00 |
81.50 | -3.41% | 24.75% | -8.41% | -10.35% | -17.17% | -3.21% | 106.40% |
|
Inditex 04.11.2025 / 17:30:00 |
47.19 | -4.68% | 20.24% | -4.94% | -3.22% | 11.80% | -9.96% | 109.34% |
|
Siemens Health N 04.11.2025 / 17:30:00 |
49.16 | -4.74% | -7.41% | 0.63% | 1.50% | 6.50% | 1.99% | 9.02% |
|
Sanofi 04.11.2025 / 17:30:00 |
86.44 | -6.91% | -2.99% | -0.92% | 2.04% | 5.70% | -10.55% | -0.37% |
|
Deutsche Telekom N 04.11.2025 / 17:30:00 |
26.59 | -7.63% | 22.75% | -8.84% | -8.34% | -12.30% | -5.36% | 37.41% |
|
Hermes Intl 04.11.2025 / 17:30:00 |
2'083.00 | -8.61% | 10.41% | -5.23% | -1.77% | 2.11% | 0.29% | 61.90% |
|
Univ Mu Gr Rg 04.11.2025 / 17:30:00 |
22.30 | -8.81% | -12.98% | -4.25% | -7.08% | -8.31% | -3.42% | 13.95% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 04.11.2025 / 17:30:00 |
2'083.00 | -1.68% |
2'090.00 16:33 |
2'046.00 11:01 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
22'628 |
|
Iberdrola 04.11.2025 / 17:30:00 |
17.790 | 1.54% |
17.825 17:00 |
17.395 09:14 |
17.825 04.11.25 |
13.005 24.01.25 |
3'954'184 |
|
Inditex 04.11.2025 / 17:30:00 |
47.19 | -0.46% |
47.62 16:22 |
46.09 09:09 |
55.84 18.02.25 |
40.84 04.08.25 |
4'682'794 |
|
Infineon Technolo N 04.11.2025 / 17:30:00 |
34.21 | -1.34% |
34.49 16:35 |
33.65 09:19 |
39.44 20.02.25 |
23.175 07.04.25 |
2'201'128 |
|
ING Group Rg 04.11.2025 / 17:30:00 |
22.01 | 0.36% |
22.02 17:28 |
21.64 11:09 |
22.39 01.10.25 |
14.296 07.04.25 |
4'718'402 |
|
Intesa Sanpaolo N 04.11.2025 / 17:30:00 |
5.561 | 0.25% |
5.574 16:00 |
5.466 11:13 |
5.767 31.10.25 |
3.6773 07.04.25 |
13'100'480 |
|
L'Oreal 04.11.2025 / 17:30:00 |
363.98 | 0.92% |
364.55 15:33 |
355.10 11:17 |
408.35 28.08.25 |
323.7 15.01.25 |
128'414 |
|
LVMH 04.11.2025 / 17:30:00 |
610.80 | -1.13% |
612.60 09:29 |
601.90 11:02 |
762.80 28.01.25 |
436.55 26.06.25 |
139'912 |
|
Mercedes-BenzGr N 04.11.2025 / 17:30:00 |
56.18 | -1.86% |
57.08 09:00 |
55.78 15:08 |
63.17 11.03.25 |
45.61 07.04.25 |
1'382'375 |
|
Muenchener Rueckv N 04.11.2025 / 17:30:00 |
537.70 | 0.62% |
538.20 17:28 |
526.80 09:18 |
630.48 24.04.25 |
486.63347 13.01.25 |
112'151 |
|
Nordea Bk Rg 04.11.2025 / 17:25:00 |
14.743 | -0.89% |
14.815 09:01 |
14.578 11:17 |
15.060 31.10.25 |
9.652 07.04.25 |
3'411'498 |
|
Prosus Rg-N 04.11.2025 / 17:30:00 |
59.72 | -0.39% |
59.96 15:55 |
58.66 11:11 |
62.63 09.10.25 |
33.075 13.01.25 |
1'161'312 |
|
Rheinmetall I 04.11.2025 / 17:30:00 |
1'728.50 | -2.32% |
1'755.00 09:33 |
1'718.50 09:07 |
2'008.00 03.10.25 |
593.6 03.01.25 |
65'193 |
|
Safran 04.11.2025 / 17:30:00 |
309.10 | -0.32% |
310.35 15:57 |
304.50 09:05 |
313.90 24.10.25 |
192.55 07.04.25 |
229'737 |
|
Saint-Gobain 04.11.2025 / 17:30:00 |
81.50 | -2.00% |
81.94 14:10 |
81.07 10:29 |
106.65 07.03.25 |
72.34 07.04.25 |
664'210 |
|
Sanofi 04.11.2025 / 17:30:00 |
86.44 | -0.73% |
86.64 09:00 |
84.84 11:16 |
110.90 10.03.25 |
76 26.09.25 |
991'827 |
|
SAP I 04.11.2025 / 17:30:00 |
226.25 | -0.94% |
226.70 09:03 |
224.00 11:12 |
283.48 19.02.25 |
209.7 16.09.25 |
552'626 |
|
Schneider El 04.11.2025 / 17:30:00 |
239.78 | -1.68% |
241.45 16:00 |
234.00 09:00 |
273.05 23.01.25 |
171.52 07.04.25 |
526'098 |
|
Siemens Energy N 04.11.2025 / 17:30:00 |
109.45 | -0.59% |
110.03 15:58 |
104.05 09:02 |
114.00 03.11.25 |
41.84 07.04.25 |
2'779'928 |
|
Siemens Health N 04.11.2025 / 17:30:00 |
49.16 | 0.68% |
49.21 17:05 |
48.47 10:15 |
58.46 13.02.25 |
41.285 07.04.25 |
899'968 |
|
Siemens N 04.11.2025 / 17:30:00 |
244.40 | -0.83% |
246.03 15:55 |
241.30 09:19 |
250.15 09.10.25 |
162.42 07.04.25 |
347'008 |
|
Thales 04.11.2025 / 17:30:00 |
247.05 | -0.64% |
247.65 10:03 |
244.80 09:06 |
279.20 02.10.25 |
134.2 06.01.25 |
101'597 |
|
TotalEnergies 04.11.2025 / 17:30:00 |
53.47 | -0.71% |
53.54 17:00 |
52.46 11:01 |
60.92 27.03.25 |
47.65 09.04.25 |
1'287'832 |
|
UniCredit Rg 04.11.2025 / 17:30:00 |
64.14 | -0.30% |
64.19 16:00 |
63.08 11:08 |
70.06 25.08.25 |
37.03 02.01.25 |
1'392'809 |
|
Univ Mu Gr Rg 04.11.2025 / 17:30:00 |
22.30 | -0.71% |
22.37 16:15 |
21.79 11:00 |
29.19 18.02.25 |
21.79 04.11.25 |
941'829 |