×
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
- 20.05.2025 - 17:30:05
- 558.72
- 0.63%
- 3.48
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 20.05.2025 / 17:30:00 |
2'548.00 | -0.39% | -10.00 | 2'550.00 | 2'550.00 | 20'636 | |
|
Rheinmetall I 20.05.2025 / 17:30:00 |
1'778.75 | 1.64% | 28.75 | 1'780.00 | 1'780.00 | 114'612 | |
|
Adyen 20.05.2025 / 17:30:00 |
1'620.40 | -2.24% | -37.20 | 1'620.00 | 1'620.00 | 21'699 | |
|
ASML Hldg Br Rg 20.05.2025 / 17:30:00 |
659.90 | -0.12% | -0.80 | 660.00 | 660.00 | 253'679 | |
|
Muenchener Rueckv N 20.05.2025 / 17:30:00 |
581.60 | 1.01% | 5.80 | 583.00 | 583.00 | 134'001 | |
|
Eurozone 50 20.05.2025 / 17:30:05 |
558.72 | 0.63% | 3.48 | 0 | |||
|
LVMH 20.05.2025 / 17:30:00 |
504.90 | 1.42% | 7.05 | 504.90 | 504.90 | 358'688 | |
|
Ferrari Rg 20.05.2025 / 17:30:00 |
443.60 | 0.54% | 2.40 | 443.30 | 443.30 | 102'563 | |
|
L'Oreal 20.05.2025 / 17:30:00 |
381.00 | 0.70% | 2.65 | 381.05 | 381.05 | 180'661 | |
|
Allianz N 20.05.2025 / 17:30:00 |
346.60 | -1.23% | -4.30 | 347.80 | 347.80 | 448'204 | |
|
Deutsche Boerse N 20.05.2025 / 17:30:00 |
285.70 | 0.25% | 0.70 | 286.00 | 286.00 | 269'584 | |
|
SAP I 20.05.2025 / 17:30:00 |
265.05 | 0.13% | 0.35 | 265.10 | 265.10 | 948'467 | |
|
EssilorLuxott 20.05.2025 / 17:30:00 |
260.70 | 0.17% | 0.45 | 261.40 | 261.40 | 193'975 | |
|
Safran 20.05.2025 / 17:30:00 |
261.00 | 1.14% | 2.95 | 261.20 | 261.20 | 595'234 | |
|
Thales 20.05.2025 / 17:30:00 |
254.00 | 1.05% | 2.65 | 254.50 | 254.50 | 140'129 | |
|
Siemens N 20.05.2025 / 17:30:00 |
222.15 | 0.16% | 0.35 | 222.25 | 222.25 | 420'538 | |
|
Schneider El 20.05.2025 / 17:30:00 |
222.65 | 2.05% | 4.48 | 221.55 | 221.55 | 518'020 | |
|
adidas N 20.05.2025 / 17:30:00 |
220.70 | 0.82% | 1.80 | 220.70 | 220.70 | 434'511 | |
|
Air Liquide 20.05.2025 / 17:30:00 |
185.86 | 0.65% | 1.20 | 185.90 | 185.90 | 263'453 | |
|
Airbus Br Rg 20.05.2025 / 17:30:00 |
161.80 | -0.20% | -0.32 | 161.84 | 161.84 | 479'607 | |
|
Vinci 20.05.2025 / 17:30:00 |
128.70 | 0.98% | 1.25 | 128.80 | 128.80 | 953'953 | |
|
Saint-Gobain 20.05.2025 / 17:30:00 |
101.40 | 0.50% | 0.50 | 101.40 | 101.40 | 529'398 | |
|
Sanofi 20.05.2025 / 17:30:00 |
93.67 | 1.54% | 1.42 | 93.52 | 93.52 | 1'368'487 | |
|
Heineken Br Rg 20.05.2025 / 17:30:00 |
78.50 | -0.27% | -0.21 | 78.50 | 78.54 | 538'041 | |
|
BNP Paribas A 20.05.2025 / 17:30:00 |
77.84 | 1.40% | 1.08 | 77.64 | 77.64 | 1'442'006 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eurozone 50 20.05.2025 / 17:30:05 |
558.72 | 13.23% | 20.46% | 1.12% | 10.18% | 1.57% | 9.14% | 49.65% |
|
AB InBev 20.05.2025 / 17:30:00 |
60.86 | 25.93% | 3.83% | 3.47% | 4.39% | 16.08% | -0.43% | 18.78% |
|
adidas N 20.05.2025 / 17:30:00 |
220.70 | -7.09% | 18.81% | -1.30% | 8.13% | -10.21% | -3.27% | 27.36% |
|
Adyen 20.05.2025 / 17:30:00 |
1'620.40 | 15.64% | 42.09% | -4.28% | 14.61% | -6.15% | 33.06% | 14.33% |
|
Air Liquide 20.05.2025 / 17:30:00 |
185.86 | 18.14% | 15.33% | 2.05% | 6.28% | 5.92% | 10.93% | 40.00% |
|
Airbus Br Rg 20.05.2025 / 17:30:00 |
161.80 | 4.66% | 16.09% | 0.63% | 21.71% | -1.41% | 0.31% | 52.37% |
|
Allianz N 20.05.2025 / 17:30:00 |
346.60 | 18.67% | 44.94% | -1.00% | -2.15% | 6.34% | 29.72% | 80.13% |
|
ASML Hldg Br Rg 20.05.2025 / 17:30:00 |
659.90 | -2.68% | -3.08% | -3.28% | 17.88% | -5.25% | -22.61% | 31.43% |
|
AXA 20.05.2025 / 17:30:00 |
41.67 | 21.14% | 41.08% | 3.02% | 4.04% | 11.13% | 22.96% | 80.54% |
|
Banco Santander Rg 20.05.2025 / 17:30:00 |
7.000 | 55.54% | 82.94% | 3.15% | 15.97% | 15.65% | 44.73% | 153.32% |
|
BASF N 20.05.2025 / 17:30:00 |
43.23 | 2.60% | -10.52% | -4.46% | 0.02% | -11.20% | -12.03% | -10.28% |
|
BBVA Rg 20.05.2025 / 17:30:00 |
13.748 | 42.36% | 63.48% | 3.87% | 15.43% | 9.39% | 37.48% | 182.24% |
|
BMW I 20.05.2025 / 17:30:00 |
79.14 | -1.73% | -23.35% | -5.43% | 10.38% | -7.55% | -16.41% | -0.67% |
|
BNP Paribas A 20.05.2025 / 17:30:00 |
77.84 | 29.30% | 22.65% | -1.46% | 8.53% | 7.83% | 14.47% | 44.32% |
|
Caixabank 20.05.2025 / 17:30:00 |
7.657 | 42.73% | 101.18% | 3.87% | 17.66% | 16.35% | 52.02% | 144.47% |
|
Credit Agricole 20.05.2025 / 17:30:00 |
17.650 | 29.79% | 35.10% | 3.70% | 7.47% | 12.42% | 12.17% | 67.40% |
|
Danone 20.05.2025 / 17:30:00 |
75.24 | 14.81% | 26.86% | 5.47% | 2.28% | 8.45% | 25.48% | 37.57% |
|
Dassault Syst 20.05.2025 / 17:30:00 |
33.93 | 1.14% | -23.52% | -1.15% | 2.68% | -12.71% | -11.82% | -10.46% |
|
Deutsche Boerse N 20.05.2025 / 17:30:00 |
285.70 | 27.95% | 52.94% | 2.31% | 2.92% | 16.04% | 54.64% | 79.08% |
|
Deutsche Post N 20.05.2025 / 17:30:00 |
39.01 | 14.95% | -13.09% | -0.69% | 8.54% | 4.61% | -0.61% | 4.11% |
|
Deutsche Telekom N 20.05.2025 / 17:30:00 |
33.69 | 15.82% | 53.91% | 6.33% | 4.97% | -3.51% | 52.11% | 84.68% |
|
Enel N 20.05.2025 / 17:30:00 |
8.093 | 16.05% | 18.57% | 4.95% | 7.79% | 15.88% | 20.18% | 35.12% |
|
ENGIE 20.05.2025 / 17:30:00 |
18.745 | 19.91% | 15.85% | 6.35% | -0.85% | 13.80% | 20.24% | 47.75% |
|
EssilorLuxott 20.05.2025 / 17:30:00 |
260.70 | 11.29% | 43.31% | 2.32% | 3.00% | -6.83% | 24.68% | 78.68% |
|
Ferrari Rg 20.05.2025 / 17:30:00 |
443.60 | 7.06% | 44.56% | 0.68% | 14.48% | -7.20% | 15.61% | 149.12% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 20.05.2025 / 17:30:00 |
2'548.00 | -0.39% |
2'565.00 09:02 |
2'519.00 12:07 |
2'956.00 14.02.25 |
2097 07.04.25 |
20'636 |
|
Rheinmetall I 20.05.2025 / 17:30:00 |
1'778.75 | 1.64% |
1'796.00 09:26 |
1'715.00 12:55 |
1'796.00 20.05.25 |
593.6 03.01.25 |
114'612 |
|
Adyen 20.05.2025 / 17:30:00 |
1'620.40 | -2.24% |
1'659.00 09:00 |
1'618.00 16:34 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
21'699 |
|
ASML Hldg Br Rg 20.05.2025 / 17:30:00 |
659.90 | -0.12% |
669.30 09:00 |
658.60 16:28 |
752.90 22.01.25 |
508.5 07.04.25 |
253'679 |
|
Muenchener Rueckv N 20.05.2025 / 17:30:00 |
581.60 | 1.01% |
582.80 15:59 |
572.90 09:42 |
630.48 24.04.25 |
486.63347 13.01.25 |
134'001 |
|
Eurozone 50 20.05.2025 / 17:30:05 |
558.72 | 0.63% |
560.21 15:21 |
555.25 09:00 |
563.92 03.03.25 |
463.0602 07.04.25 |
|
|
LVMH 20.05.2025 / 17:30:00 |
504.90 | 1.42% |
505.60 15:44 |
492.80 09:47 |
762.80 28.01.25 |
471.2 22.04.25 |
358'688 |
|
Ferrari Rg 20.05.2025 / 17:30:00 |
443.60 | 0.54% |
445.60 16:06 |
438.50 10:09 |
492.90 18.02.25 |
349.5 07.04.25 |
102'563 |
|
L'Oreal 20.05.2025 / 17:30:00 |
381.00 | 0.70% |
383.75 15:41 |
377.75 10:36 |
394.65 02.05.25 |
323.7 15.01.25 |
180'661 |
|
Allianz N 20.05.2025 / 17:30:00 |
346.60 | -1.23% |
350.90 09:00 |
345.80 13:15 |
378.40 07.05.25 |
286.8 07.04.25 |
448'204 |
|
Deutsche Boerse N 20.05.2025 / 17:30:00 |
285.70 | 0.25% |
287.90 15:28 |
284.30 09:26 |
294.20 06.05.25 |
218.45 06.01.25 |
269'584 |
|
SAP I 20.05.2025 / 17:30:00 |
265.05 | 0.13% |
267.93 13:35 |
263.70 10:08 |
283.48 19.02.25 |
211.15 07.04.25 |
948'467 |
|
EssilorLuxott 20.05.2025 / 17:30:00 |
260.70 | 0.17% |
262.15 16:08 |
259.75 11:29 |
297.95 14.02.25 |
226 07.04.25 |
193'975 |
|
Safran 20.05.2025 / 17:30:00 |
261.00 | 1.14% |
262.50 14:15 |
259.00 09:00 |
263.70 05.03.25 |
192.55 07.04.25 |
595'234 |
|
Thales 20.05.2025 / 17:30:00 |
254.00 | 1.05% |
254.35 12:43 |
250.05 12:55 |
264.20 06.03.25 |
134.2 06.01.25 |
140'129 |
|
Siemens N 20.05.2025 / 17:30:00 |
222.15 | 0.16% |
224.13 13:03 |
221.33 09:57 |
244.85 06.03.25 |
162.42 07.04.25 |
420'538 |
|
Schneider El 20.05.2025 / 17:30:00 |
222.65 | 2.05% |
222.70 17:29 |
218.75 09:23 |
273.05 23.01.25 |
171.52 07.04.25 |
518'020 |
|
adidas N 20.05.2025 / 17:30:00 |
220.70 | 0.82% |
223.20 16:39 |
215.90 09:04 |
263.80 13.02.25 |
175.325 07.04.25 |
434'511 |
|
Air Liquide 20.05.2025 / 17:30:00 |
185.86 | 0.65% |
186.19 16:08 |
184.48 09:08 |
187.14 16.05.25 |
154.18 02.01.25 |
263'453 |
|
Airbus Br Rg 20.05.2025 / 17:30:00 |
161.80 | -0.20% |
162.72 10:49 |
161.44 10:04 |
177.30 03.03.25 |
126.4 07.04.25 |
479'607 |
|
Vinci 20.05.2025 / 17:30:00 |
128.70 | 0.98% |
129.00 15:35 |
127.55 09:00 |
129.00 20.05.25 |
97.98 13.01.25 |
953'953 |
|
Saint-Gobain 20.05.2025 / 17:30:00 |
101.40 | 0.50% |
101.93 15:09 |
100.05 09:55 |
106.65 07.03.25 |
72.34 07.04.25 |
529'398 |
|
Sanofi 20.05.2025 / 17:30:00 |
93.67 | 1.54% |
94.10 15:20 |
92.54 09:21 |
110.90 10.03.25 |
86.14 09.04.25 |
1'368'487 |
|
Heineken Br Rg 20.05.2025 / 17:30:00 |
78.50 | -0.27% |
78.80 15:39 |
77.30 09:01 |
82.78 26.02.25 |
63.58 15.01.25 |
538'041 |
|
BNP Paribas A 20.05.2025 / 17:30:00 |
77.84 | 1.40% |
78.47 15:37 |
77.17 09:02 |
81.93 26.03.25 |
57.91 02.01.25 |
1'442'006 |