×
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
- 17.04.2025 - 17:30:02
- 505.53
- -0.68%
- -3.44
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 17.04.2025 / 17:30:00 |
2'291.00 | -3.23% | -76.50 | 2'281.00 | 2'301.00 | 0 | |
|
Rheinmetall I 17.04.2025 / 17:30:00 |
1'469.25 | -1.01% | -15.00 | 1'464.00 | 1'464.00 | 0 | |
|
Adyen 17.04.2025 / 17:30:00 |
1'405.00 | -2.47% | -35.60 | 1'400.40 | 1'400.40 | 0 | |
|
Muenchener Rueckv N 17.04.2025 / 17:30:00 |
599.40 | 0.74% | 4.40 | 600.00 | 600.00 | 0 | |
|
ASML Hldg Br Rg 17.04.2025 / 17:30:00 |
563.40 | -1.69% | -9.70 | 564.20 | 564.20 | 0 | |
|
LVMH 17.04.2025 / 17:30:00 |
485.95 | 0.20% | 0.95 | 485.60 | 485.60 | 0 | |
|
Ferrari Rg 17.04.2025 / 17:30:00 |
385.50 | 0.47% | 1.80 | 386.00 | 386.00 | 0 | |
|
Allianz N 17.04.2025 / 17:30:00 |
347.30 | 0.03% | 0.10 | 348.20 | 348.20 | 0 | |
|
L'Oreal 17.04.2025 / 17:30:00 |
341.85 | 0.16% | 0.55 | 341.85 | 341.85 | 0 | |
|
Deutsche Boerse N 17.04.2025 / 17:30:00 |
271.25 | 0.63% | 1.70 | 271.40 | 271.40 | 0 | |
|
Thales 17.04.2025 / 17:30:00 |
253.90 | -1.38% | -3.55 | 253.00 | 253.00 | 0 | |
|
EssilorLuxott 17.04.2025 / 17:30:00 |
248.00 | -0.80% | -2.00 | 247.90 | 248.00 | 0 | |
|
SAP I 17.04.2025 / 17:30:00 |
225.85 | -3.13% | -7.30 | 226.00 | 226.00 | 0 | |
|
Safran 17.04.2025 / 17:30:00 |
212.45 | -0.96% | -2.05 | 212.20 | 212.20 | 0 | |
|
Schneider El 17.04.2025 / 17:30:00 |
204.98 | -0.52% | -1.08 | 205.30 | 205.30 | 0 | |
|
adidas N 17.04.2025 / 17:30:00 |
198.40 | 0.25% | 0.50 | 198.65 | 198.65 | 0 | |
|
Siemens N 17.04.2025 / 17:30:00 |
186.74 | 0.20% | 0.38 | 187.02 | 187.02 | 0 | |
|
Air Liquide 17.04.2025 / 17:30:00 |
173.40 | -0.86% | -1.50 | 173.18 | 173.18 | 0 | |
|
Airbus Br Rg 17.04.2025 / 17:30:00 |
136.46 | -2.83% | -3.97 | 136.46 | 136.46 | 0 | |
|
Vinci 17.04.2025 / 17:30:00 |
119.75 | -0.27% | -0.33 | 119.70 | 119.70 | 0 | |
|
Sanofi 17.04.2025 / 17:30:00 |
90.45 | 0.24% | 0.22 | 90.71 | 90.71 | 0 | |
|
Saint-Gobain 17.04.2025 / 17:30:00 |
86.50 | -3.09% | -2.76 | 86.58 | 86.58 | 0 | |
|
Heineken Br Rg 17.04.2025 / 17:30:00 |
79.16 | 0.52% | 0.41 | 78.92 | 78.92 | 0 | |
|
Danone 17.04.2025 / 17:30:00 |
73.82 | 0.11% | 0.08 | 73.82 | 73.84 | 0 | |
|
BNP Paribas A 17.04.2025 / 17:30:00 |
70.83 | -1.05% | -0.75 | 70.74 | 70.74 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eurozone 50 17.04.2025 / 17:30:02 |
505.53 | 2.45% | 9.67% | 3.20% | -8.41% | -3.98% | 1.21% | 25.91% |
|
AB InBev 17.04.2025 / 17:30:00 |
57.78 | 19.41% | -1.54% | 6.68% | -0.48% | 25.39% | 6.68% | 5.33% |
|
adidas N 17.04.2025 / 17:30:00 |
198.40 | -16.00% | 7.41% | 0.86% | -11.41% | -23.18% | -12.17% | -1.54% |
|
Adyen 17.04.2025 / 17:30:00 |
1'405.00 | 0.50% | 23.49% | 3.66% | -9.69% | -7.31% | -2.20% | -14.63% |
|
Air Liquide 17.04.2025 / 17:30:00 |
173.40 | 11.90% | 9.24% | 3.49% | -2.65% | 7.00% | 2.15% | 29.91% |
|
Airbus Br Rg 17.04.2025 / 17:30:00 |
136.46 | -9.34% | 0.56% | -2.47% | -18.33% | -18.14% | -15.06% | 31.76% |
|
Allianz N 17.04.2025 / 17:30:00 |
347.30 | 17.42% | 43.41% | 5.24% | -1.73% | 11.80% | 32.56% | 58.47% |
|
ASML Hldg Br Rg 17.04.2025 / 17:30:00 |
563.40 | -15.58% | -15.93% | -2.34% | -16.25% | -21.28% | -32.95% | 2.58% |
|
AXA 17.04.2025 / 17:30:00 |
39.65 | 14.12% | 32.91% | 5.85% | 0.06% | 9.50% | 17.24% | 45.03% |
|
Banco Santander Rg 17.04.2025 / 17:30:00 |
5.964 | 35.08% | 58.87% | 5.06% | -6.77% | 22.69% | 32.01% | 90.93% |
|
BASF N 17.04.2025 / 17:30:00 |
41.88 | -1.47% | -14.07% | 1.95% | -17.20% | -8.54% | -17.99% | -19.16% |
|
BBVA Rg 17.04.2025 / 17:30:00 |
11.885 | 26.35% | 45.09% | 4.12% | -9.10% | 11.49% | 14.83% | 137.09% |
|
BMW I 17.04.2025 / 17:30:00 |
70.34 | -10.70% | -30.35% | 8.07% | -11.99% | -9.22% | -34.23% | -7.82% |
|
BNP Paribas A 17.04.2025 / 17:30:00 |
70.83 | 20.57% | 14.36% | 4.35% | -10.57% | 11.75% | 8.20% | 44.59% |
|
Caixabank 17.04.2025 / 17:30:00 |
6.703 | 30.68% | 84.19% | 3.15% | -7.24% | 18.01% | 38.95% | 126.53% |
|
Credit Agricole 17.04.2025 / 17:30:00 |
16.318 | 21.77% | 26.75% | 5.72% | -3.28% | 14.35% | 17.35% | 63.60% |
|
Danone 17.04.2025 / 17:30:00 |
73.82 | 13.73% | 25.66% | 4.77% | 3.11% | 13.46% | 24.99% | 39.61% |
|
Dassault Syst 17.04.2025 / 17:30:00 |
32.83 | 0.24% | -24.20% | -0.79% | -16.21% | -8.75% | -14.50% | -17.31% |
|
Deutsche Boerse N 17.04.2025 / 17:30:00 |
271.25 | 21.01% | 44.65% | 3.49% | 1.61% | 15.28% | 45.02% | 60.11% |
|
Deutsche Post N 17.04.2025 / 17:30:00 |
35.91 | 6.23% | -19.68% | 4.89% | -14.47% | 1.44% | -6.23% | -12.19% |
|
Deutsche Telekom N 17.04.2025 / 17:30:00 |
31.77 | 10.91% | 47.38% | 0.62% | -4.84% | 5.72% | 51.62% | 84.89% |
|
Enel N 17.04.2025 / 17:30:00 |
7.369 | 5.93% | 8.22% | 5.41% | 1.78% | 10.63% | 25.49% | 18.26% |
|
ENGIE 17.04.2025 / 17:30:00 |
18.730 | 21.70% | 17.58% | 3.54% | 7.18% | 20.80% | 18.39% | 60.50% |
|
EssilorLuxott 17.04.2025 / 17:30:00 |
248.00 | 6.91% | 37.67% | 2.20% | -6.50% | -2.78% | 21.15% | 49.70% |
|
Ferrari Rg 17.04.2025 / 17:30:00 |
385.50 | -6.89% | 25.72% | 2.34% | -6.14% | -6.02% | -1.56% | 85.54% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 17.04.2025 / 17:30:00 |
2'291.00 | -3.23% |
2'346.50 11:25 |
2'264.00 09:05 |
2'956.00 14.02.25 |
2097 07.04.25 |
62'684 |
|
Rheinmetall I 17.04.2025 / 17:30:00 |
1'469.25 | -1.01% |
1'493.50 09:00 |
1'443.50 15:00 |
1'500.00 16.04.25 |
593.6 03.01.25 |
103'597 |
|
Adyen 17.04.2025 / 17:30:00 |
1'405.00 | -2.47% |
1'439.00 09:00 |
1'387.20 16:07 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
80'694 |
|
Muenchener Rueckv N 17.04.2025 / 17:30:00 |
599.40 | 0.74% |
600.80 16:25 |
591.60 10:21 |
600.80 17.04.25 |
475.3 13.01.25 |
79'521 |
|
ASML Hldg Br Rg 17.04.2025 / 17:30:00 |
563.40 | -1.69% |
580.65 09:03 |
560.80 16:38 |
752.90 22.01.25 |
508.5 07.04.25 |
533'455 |
|
LVMH 17.04.2025 / 17:30:00 |
485.95 | 0.20% |
493.25 09:56 |
481.00 09:03 |
762.80 28.01.25 |
479.35 16.04.25 |
675'032 |
|
Ferrari Rg 17.04.2025 / 17:30:00 |
385.50 | 0.47% |
387.50 15:24 |
380.10 09:04 |
492.90 18.02.25 |
349.5 07.04.25 |
159'733 |
|
Allianz N 17.04.2025 / 17:30:00 |
347.30 | 0.03% |
348.90 09:00 |
344.70 10:21 |
359.00 19.03.25 |
286.8 07.04.25 |
266'987 |
|
L'Oreal 17.04.2025 / 17:30:00 |
341.85 | 0.16% |
345.65 11:57 |
337.20 09:02 |
370.85 10.03.25 |
323.7 15.01.25 |
333'097 |
|
Deutsche Boerse N 17.04.2025 / 17:30:00 |
271.25 | 0.63% |
271.80 16:26 |
268.30 09:13 |
284.90 04.04.25 |
218.45 06.01.25 |
165'915 |
|
Thales 17.04.2025 / 17:30:00 |
253.90 | -1.38% |
256.60 09:00 |
251.50 15:00 |
264.20 06.03.25 |
134.2 06.01.25 |
119'694 |
|
EssilorLuxott 17.04.2025 / 17:30:00 |
248.00 | -0.80% |
249.30 09:00 |
246.60 12:45 |
297.95 14.02.25 |
226 07.04.25 |
278'517 |
|
SAP I 17.04.2025 / 17:30:00 |
225.85 | -3.13% |
232.20 09:29 |
225.78 17:29 |
283.48 19.02.25 |
211.15 07.04.25 |
962'116 |
|
Safran 17.04.2025 / 17:30:00 |
212.45 | -0.96% |
215.30 09:03 |
210.95 12:21 |
263.70 05.03.25 |
192.55 07.04.25 |
192'060 |
|
Schneider El 17.04.2025 / 17:30:00 |
204.98 | -0.52% |
211.60 09:03 |
203.70 14:07 |
273.05 23.01.25 |
171.52 07.04.25 |
498'124 |
|
adidas N 17.04.2025 / 17:30:00 |
198.40 | 0.25% |
200.10 09:18 |
196.75 13:54 |
263.80 13.02.25 |
175.325 07.04.25 |
229'681 |
|
Siemens N 17.04.2025 / 17:30:00 |
186.74 | 0.20% |
191.50 09:03 |
186.04 12:27 |
244.85 06.03.25 |
162.42 07.04.25 |
711'615 |
|
Air Liquide 17.04.2025 / 17:30:00 |
173.40 | -0.86% |
175.26 09:18 |
172.78 13:40 |
185.78 11.03.25 |
154.18 02.01.25 |
409'193 |
|
Airbus Br Rg 17.04.2025 / 17:30:00 |
136.46 | -2.83% |
140.84 09:02 |
135.38 16:36 |
177.30 03.03.25 |
126.4 07.04.25 |
1'218'608 |
|
Vinci 17.04.2025 / 17:30:00 |
119.75 | -0.27% |
119.90 16:22 |
118.15 11:10 |
120.30 25.03.25 |
97.98 13.01.25 |
638'198 |
|
Sanofi 17.04.2025 / 17:30:00 |
90.45 | 0.24% |
90.86 16:11 |
89.37 09:03 |
110.90 10.03.25 |
86.14 09.04.25 |
1'219'025 |
|
Saint-Gobain 17.04.2025 / 17:30:00 |
86.50 | -3.09% |
89.26 09:03 |
86.02 15:11 |
106.65 07.03.25 |
72.34 07.04.25 |
600'005 |
|
Heineken Br Rg 17.04.2025 / 17:30:00 |
79.16 | 0.52% |
79.21 17:15 |
77.34 09:01 |
82.78 26.02.25 |
63.58 15.01.25 |
614'251 |
|
Danone 17.04.2025 / 17:30:00 |
73.82 | 0.11% |
74.11 16:16 |
72.96 09:03 |
74.94 04.04.25 |
63.52 16.01.25 |
599'595 |
|
BNP Paribas A 17.04.2025 / 17:30:00 |
70.83 | -1.05% |
71.90 09:02 |
70.13 15:40 |
81.93 26.03.25 |
57.91 02.01.25 |
1'278'129 |