×
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
- 18.09.2025 - 11:44:31
- 560.28
- 1.26%
- 6.97
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 18.09.2025 / 11:28:54 |
2'165.00 | 2.10% | 44.50 | 2'165.00 | 2'166.00 | 4'429 | |
|
Iberdrola 18.09.2025 / 11:28:47 |
15.483 | -0.50% | -0.08 | 15.480 | 15.485 | 988'486 | |
|
Inditex 18.09.2025 / 11:29:29 |
45.95 | 0.39% | 0.18 | 45.94 | 45.95 | 298'877 | |
|
Infineon Technolo N 18.09.2025 / 11:29:28 |
33.96 | 4.22% | 1.38 | 33.96 | 33.97 | 779'840 | |
|
ING Group Rg 18.09.2025 / 11:29:25 |
21.47 | 0.06% | 0.01 | 21.46 | 21.47 | 697'467 | |
|
Intesa Sanpaolo N 18.09.2025 / 11:29:30 |
5.438 | 0.50% | 0.03 | 5.437 | 5.439 | 5'664'577 | |
|
L'Oreal 18.09.2025 / 11:29:32 |
377.68 | 0.30% | 1.13 | 377.65 | 377.75 | 32'243 | |
|
LVMH 18.09.2025 / 11:29:25 |
517.90 | 1.69% | 8.60 | 517.80 | 518.00 | 100'936 | |
|
Mercedes-BenzGr N 18.09.2025 / 11:29:01 |
51.43 | 1.16% | 0.59 | 51.42 | 51.44 | 332'690 | |
|
Muenchener Rueckv N 18.09.2025 / 11:29:25 |
521.60 | 0.85% | 4.40 | 521.40 | 521.80 | 43'268 | |
|
Nordea Bk Rg 18.09.2025 / 11:29:27 |
13.810 | 0.69% | 0.10 | 13.810 | 13.815 | 411'237 | |
|
Prosus Rg-N 18.09.2025 / 11:29:16 |
55.77 | -0.96% | -0.54 | 55.76 | 55.77 | 808'626 | |
|
Rheinmetall I 18.09.2025 / 11:29:19 |
1'896.50 | 0.22% | 4.25 | 1'895.50 | 1'896.50 | 22'040 | |
|
Safran 18.09.2025 / 11:29:25 |
285.00 | 1.88% | 5.25 | 285.00 | 285.10 | 39'982 | |
|
Saint-Gobain 18.09.2025 / 11:29:14 |
94.84 | 1.89% | 1.76 | 94.80 | 94.84 | 127'382 | |
|
Sanofi 18.09.2025 / 11:29:26 |
80.16 | 0.91% | 0.72 | 80.15 | 80.17 | 214'601 | |
|
SAP I 18.09.2025 / 11:29:33 |
226.65 | 4.00% | 8.73 | 226.55 | 226.70 | 332'964 | |
|
Schneider El 18.09.2025 / 11:29:14 |
232.95 | 2.53% | 5.75 | 232.90 | 233.00 | 159'584 | |
|
Siemens Energy N 18.09.2025 / 11:29:32 |
95.28 | 3.61% | 3.32 | 95.26 | 95.32 | 363'664 | |
|
Siemens Health N 18.09.2025 / 11:28:32 |
47.77 | 0.97% | 0.46 | 47.76 | 47.78 | 79'856 | |
|
Siemens N 18.09.2025 / 11:28:30 |
229.48 | 2.05% | 4.60 | 229.45 | 229.50 | 167'871 | |
|
Thales 18.09.2025 / 11:29:24 |
255.00 | 0.55% | 1.40 | 255.00 | 255.20 | 16'004 | |
|
TotalEnergies 18.09.2025 / 11:29:13 |
51.93 | 0.47% | 0.25 | 51.93 | 51.94 | 536'976 | |
|
UniCredit Rg 18.09.2025 / 11:29:29 |
63.77 | -0.77% | -0.50 | 63.75 | 63.77 | 848'213 | |
|
Univ Mu Gr Rg 18.09.2025 / 11:29:18 |
24.14 | -0.98% | -0.24 | 24.13 | 24.15 | 202'585 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eurozone 50 18.09.2025 / 11:44:32 |
560.28 | 13.55% | 20.04% | 0.94% | -0.43% | 3.99% | 12.36% | 55.40% |
|
Enel N 18.09.2025 / 11:29:19 |
7.788 | 13.17% | 15.62% | -0.35% | -4.01% | -3.16% | 11.78% | 59.26% |
|
Deutsche Post N 18.09.2025 / 11:29:10 |
38.30 | 12.92% | -14.63% | -0.49% | -5.47% | -0.78% | -3.38% | 14.70% |
|
Air Liquide 18.09.2025 / 11:29:13 |
175.54 | 11.24% | 8.59% | -0.71% | -4.31% | 0.79% | 2.93% | 57.03% |
|
L'Oreal 18.09.2025 / 11:29:32 |
377.68 | 10.13% | -16.44% | -1.63% | -5.89% | 7.83% | 0.14% | 11.05% |
|
ASML Hldg Br Rg 18.09.2025 / 11:29:28 |
764.80 | 8.48% | 8.04% | 11.45% | 20.61% | 12.64% | 2.42% | 58.39% |
|
Saint-Gobain 18.09.2025 / 11:29:14 |
94.84 | 8.11% | 39.63% | 1.10% | -1.63% | -3.17% | 12.32% | 130.81% |
|
BMW I 18.09.2025 / 11:28:49 |
83.22 | 5.21% | -17.94% | -1.41% | -7.84% | 13.75% | 9.24% | 11.28% |
|
Muenchener Rueckv N 18.09.2025 / 11:29:25 |
521.60 | 3.75% | 34.24% | -0.04% | -6.76% | -4.92% | 6.82% | 99.24% |
|
Deutsche Boerse N 18.09.2025 / 11:29:20 |
229.40 | 3.55% | 23.77% | -4.85% | -10.98% | -17.11% | 11.88% | 35.44% |
|
AB InBev 18.09.2025 / 11:29:18 |
49.85 | 3.20% | -14.91% | -1.15% | -8.11% | -15.62% | -13.09% | 0.86% |
|
Infineon Technolo N 18.09.2025 / 11:29:28 |
33.96 | 3.02% | -13.67% | 6.30% | -6.01% | -3.88% | 9.67% | 35.07% |
|
Deutsche Telekom N 18.09.2025 / 11:28:55 |
29.21 | 1.11% | 34.36% | -2.67% | -7.69% | -4.98% | 12.37% | 54.49% |
|
Univ Mu Gr Rg 18.09.2025 / 11:29:18 |
24.14 | -1.02% | -5.54% | -2.15% | -2.62% | -10.16% | 4.73% | 30.72% |
|
TotalEnergies 18.09.2025 / 11:29:13 |
51.93 | -2.98% | -16.10% | -0.51% | -4.36% | -1.10% | -16.99% | 3.84% |
|
Heineken Br Rg 18.09.2025 / 11:27:43 |
65.96 | -3.56% | -28.13% | -0.84% | -6.43% | -10.01% | -18.55% | -26.51% |
|
Ferrari Rg 18.09.2025 / 11:29:04 |
405.30 | -3.99% | 29.64% | -0.88% | 1.62% | 0.25% | -4.81% | 101.31% |
|
Adyen 18.09.2025 / 11:29:20 |
1'381.80 | -4.23% | 17.68% | 1.57% | -4.28% | -9.59% | -0.79% | 4.03% |
|
Mercedes-BenzGr N 18.09.2025 / 11:29:01 |
51.43 | -5.17% | -18.73% | -1.30% | -5.04% | 6.63% | -12.76% | -10.83% |
|
Schneider El 18.09.2025 / 11:29:14 |
232.95 | -5.81% | 24.99% | 1.50% | 8.58% | 7.85% | -2.10% | 87.88% |
|
Siemens Health N 18.09.2025 / 11:28:32 |
47.77 | -7.71% | -10.30% | -0.50% | 0.12% | 1.86% | -4.19% | 5.74% |
|
SAP I 18.09.2025 / 11:29:33 |
226.65 | -7.74% | 56.11% | 3.41% | -2.36% | -9.58% | 10.08% | 160.46% |
|
Inditex 18.09.2025 / 11:29:29 |
45.95 | -7.98% | 16.08% | -0.99% | 5.99% | 6.27% | -12.04% | 106.24% |
|
Hermes Intl 18.09.2025 / 11:28:54 |
2'165.00 | -8.52% | 10.51% | 2.46% | 4.97% | -3.22% | 8.60% | 72.88% |
|
Sanofi 18.09.2025 / 11:29:26 |
80.16 | -15.07% | -11.50% | -0.68% | -8.25% | -2.82% | -22.97% | -2.95% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 18.09.2025 / 11:28:54 |
2'165.00 | 2.10% |
2'177.00 10:54 |
2'124.00 09:00 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
4'429 |
|
Iberdrola 18.09.2025 / 11:28:47 |
15.483 | -0.50% |
15.578 09:00 |
15.360 09:27 |
16.783 24.06.25 |
13.005 24.01.25 |
988'486 |
|
Inditex 18.09.2025 / 11:29:29 |
45.95 | 0.39% |
46.03 10:47 |
45.49 09:48 |
55.84 18.02.25 |
40.84 04.08.25 |
298'877 |
|
Infineon Technolo N 18.09.2025 / 11:29:28 |
33.96 | 4.22% |
33.98 11:29 |
33.14 09:00 |
39.44 20.02.25 |
23.175 07.04.25 |
779'840 |
|
ING Group Rg 18.09.2025 / 11:29:25 |
21.47 | 0.06% |
21.64 09:12 |
21.40 10:07 |
21.99 15.09.25 |
14.296 07.04.25 |
697'467 |
|
Intesa Sanpaolo N 18.09.2025 / 11:29:30 |
5.438 | 0.50% |
5.468 09:01 |
5.400 10:07 |
5.685 22.08.25 |
3.6773 07.04.25 |
5'664'577 |
|
L'Oreal 18.09.2025 / 11:29:32 |
377.68 | 0.30% |
379.80 10:55 |
376.70 09:25 |
408.35 28.08.25 |
323.7 15.01.25 |
32'243 |
|
LVMH 18.09.2025 / 11:29:25 |
517.90 | 1.69% |
523.40 10:50 |
509.45 09:01 |
762.80 28.01.25 |
436.55 26.06.25 |
100'936 |
|
Mercedes-BenzGr N 18.09.2025 / 11:29:01 |
51.43 | 1.16% |
51.79 10:56 |
51.07 09:31 |
63.17 11.03.25 |
45.61 07.04.25 |
332'690 |
|
Muenchener Rueckv N 18.09.2025 / 11:29:25 |
521.60 | 0.85% |
523.00 10:46 |
518.40 09:20 |
630.48 24.04.25 |
486.63347 13.01.25 |
43'268 |
|
Nordea Bk Rg 18.09.2025 / 11:29:27 |
13.810 | 0.69% |
13.850 11:13 |
13.740 10:07 |
13.905 16.09.25 |
9.652 07.04.25 |
411'237 |
|
Prosus Rg-N 18.09.2025 / 11:29:16 |
55.77 | -0.96% |
56.14 09:22 |
55.24 09:00 |
56.35 17.09.25 |
33.075 13.01.25 |
808'626 |
|
Rheinmetall I 18.09.2025 / 11:29:19 |
1'896.50 | 0.22% |
1'926.00 09:02 |
1'894.50 11:22 |
1'983.00 16.09.25 |
593.6 03.01.25 |
22'040 |
|
Safran 18.09.2025 / 11:29:25 |
285.00 | 1.88% |
287.00 09:41 |
281.80 09:00 |
295.30 31.07.25 |
192.55 07.04.25 |
39'982 |
|
Saint-Gobain 18.09.2025 / 11:29:14 |
94.84 | 1.89% |
95.18 10:38 |
93.28 09:00 |
106.65 07.03.25 |
72.34 07.04.25 |
127'382 |
|
Sanofi 18.09.2025 / 11:29:26 |
80.16 | 0.91% |
80.17 11:28 |
79.33 09:20 |
110.90 10.03.25 |
76.69 04.09.25 |
214'601 |
|
SAP I 18.09.2025 / 11:29:33 |
226.65 | 4.00% |
226.70 11:02 |
222.00 09:03 |
283.48 19.02.25 |
209.7 16.09.25 |
332'964 |
|
Schneider El 18.09.2025 / 11:29:14 |
232.95 | 2.53% |
233.35 11:16 |
229.35 09:00 |
273.05 23.01.25 |
171.52 07.04.25 |
159'584 |
|
Siemens Energy N 18.09.2025 / 11:29:32 |
95.28 | 3.61% |
96.17 10:43 |
94.39 09:02 |
104.90 31.07.25 |
41.84 07.04.25 |
363'664 |
|
Siemens Health N 18.09.2025 / 11:28:32 |
47.77 | 0.97% |
47.92 11:04 |
47.37 09:02 |
58.46 13.02.25 |
41.285 07.04.25 |
79'856 |
|
Siemens N 18.09.2025 / 11:28:30 |
229.48 | 2.05% |
230.35 10:58 |
226.50 09:00 |
244.85 06.03.25 |
162.42 07.04.25 |
167'871 |
|
Thales 18.09.2025 / 11:29:24 |
255.00 | 0.55% |
257.10 09:31 |
254.60 09:06 |
276.80 05.06.25 |
134.2 06.01.25 |
16'004 |
|
TotalEnergies 18.09.2025 / 11:29:13 |
51.93 | 0.47% |
52.03 10:54 |
51.49 09:31 |
60.92 27.03.25 |
47.65 09.04.25 |
536'976 |
|
UniCredit Rg 18.09.2025 / 11:29:29 |
63.77 | -0.77% |
66.02 10:20 |
63.52 10:07 |
70.06 25.08.25 |
37.03 02.01.25 |
848'213 |
|
Univ Mu Gr Rg 18.09.2025 / 11:29:18 |
24.14 | -0.98% |
24.41 09:02 |
24.08 10:31 |
29.19 18.02.25 |
22.5 07.04.25 |
202'585 |