×
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
- 16.09.2025 - 15:16:42
- 559.67
- -0.33%
- -1.88
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 16.09.2025 / 15:01:42 |
2'151.00 | 1.53% | 32.50 | 2'151.00 | 2'152.00 | 19'440 | |
|
Iberdrola 16.09.2025 / 15:01:40 |
15.650 | -1.03% | -0.16 | 15.645 | 15.655 | 2'508'249 | |
|
Inditex 16.09.2025 / 15:01:43 |
45.89 | -1.24% | -0.58 | 45.87 | 45.89 | 896'820 | |
|
Infineon Technolo N 16.09.2025 / 15:01:39 |
32.50 | -0.35% | -0.12 | 32.49 | 32.50 | 1'390'673 | |
|
ING Group Rg 16.09.2025 / 15:01:27 |
21.68 | -1.06% | -0.23 | 21.68 | 21.69 | 1'941'331 | |
|
Intesa Sanpaolo N 16.09.2025 / 15:01:39 |
5.529 | -1.40% | -0.08 | 5.528 | 5.530 | 12'236'356 | |
|
L'Oreal 16.09.2025 / 15:01:41 |
381.43 | -2.11% | -8.23 | 381.35 | 381.45 | 154'653 | |
|
LVMH 16.09.2025 / 15:01:10 |
512.10 | 1.57% | 7.90 | 512.00 | 512.20 | 191'205 | |
|
Mercedes-BenzGr N 16.09.2025 / 15:01:38 |
51.56 | 0.40% | 0.21 | 51.56 | 51.58 | 670'253 | |
|
Muenchener Rueckv N 16.09.2025 / 15:00:38 |
520.20 | -1.70% | -9.00 | 520.20 | 520.40 | 98'357 | |
|
Nordea Bk Rg 16.09.2025 / 15:01:18 |
13.820 | -0.32% | -0.05 | 13.815 | 13.825 | 906'412 | |
|
Prosus Rg-N 16.09.2025 / 15:01:11 |
55.02 | -0.78% | -0.44 | 55.01 | 55.03 | 835'571 | |
|
Rheinmetall I 16.09.2025 / 15:01:40 |
1'947.00 | 0.03% | 0.50 | 1'946.50 | 1'947.50 | 65'163 | |
|
Safran 16.09.2025 / 15:01:28 |
286.80 | -0.47% | -1.35 | 286.70 | 286.80 | 93'189 | |
|
Saint-Gobain 16.09.2025 / 15:01:10 |
94.04 | -0.67% | -0.63 | 94.00 | 94.06 | 287'136 | |
|
Sanofi 16.09.2025 / 15:01:09 |
78.96 | -0.77% | -0.61 | 78.95 | 78.97 | 661'633 | |
|
SAP I 16.09.2025 / 15:01:25 |
212.70 | -0.51% | -1.10 | 212.60 | 212.65 | 769'637 | |
|
Schneider El 16.09.2025 / 15:01:35 |
232.00 | -0.79% | -1.85 | 232.00 | 232.05 | 324'444 | |
|
Siemens Energy N 16.09.2025 / 15:01:10 |
95.06 | -0.59% | -0.56 | 95.00 | 95.04 | 742'852 | |
|
Siemens Health N 16.09.2025 / 15:00:56 |
47.75 | -0.22% | -0.11 | 47.73 | 47.76 | 266'808 | |
|
Siemens N 16.09.2025 / 15:01:35 |
229.95 | -0.04% | -0.10 | 229.90 | 230.00 | 437'555 | |
|
Thales 16.09.2025 / 15:01:22 |
262.70 | 0.15% | 0.40 | 262.70 | 262.80 | 123'188 | |
|
TotalEnergies 16.09.2025 / 15:01:43 |
52.37 | -0.33% | -0.18 | 52.36 | 52.38 | 719'843 | |
|
UniCredit Rg 16.09.2025 / 15:01:43 |
67.23 | -0.38% | -0.26 | 67.22 | 67.25 | 823'540 | |
|
Univ Mu Gr Rg 16.09.2025 / 15:00:54 |
24.70 | 0.08% | 0.02 | 24.69 | 24.71 | 188'006 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
EssilorLuxott 16.09.2025 / 15:01:12 |
272.70 | 14.05% | 46.86% | 4.92% | 0.13% | 12.36% | 32.44% | 78.87% |
|
L'Oreal 16.09.2025 / 15:01:41 |
381.43 | 13.97% | -13.54% | -4.01% | -4.77% | 4.77% | 3.19% | 13.68% |
|
Eurozone 50 16.09.2025 / 15:16:43 |
559.67 | 13.42% | 21.82% | 1.16% | -0.99% | 2.96% | 14.05% | 55.20% |
|
Air Liquide 16.09.2025 / 15:01:39 |
176.35 | 13.42% | 10.72% | -0.36% | -3.81% | 0.03% | 3.56% | 58.85% |
|
Deutsche Post N 16.09.2025 / 15:01:11 |
38.21 | 12.93% | -14.62% | -1.44% | -8.98% | -2.40% | -4.14% | 7.17% |
|
Saint-Gobain 16.09.2025 / 15:01:10 |
94.04 | 9.95% | 42.02% | 1.48% | -6.43% | -3.65% | 16.50% | 131.95% |
|
ASML Hldg Br Rg 16.09.2025 / 15:01:44 |
746.45 | 7.42% | 6.98% | 9.51% | 16.02% | 7.96% | 2.90% | 56.02% |
|
Deutsche Boerse N 16.09.2025 / 15:01:25 |
234.70 | 6.94% | 27.82% | -3.97% | -8.10% | -13.39% | 13.90% | 38.33% |
|
BMW I 16.09.2025 / 15:01:38 |
83.58 | 6.29% | -17.10% | -0.89% | -8.68% | 14.40% | 14.29% | 11.98% |
|
Muenchener Rueckv N 16.09.2025 / 15:00:38 |
520.20 | 6.16% | 37.36% | -1.83% | -6.76% | -5.47% | 8.76% | 102.06% |
|
AB InBev 16.09.2025 / 15:01:18 |
49.38 | 3.88% | -14.34% | -2.65% | -7.59% | -19.16% | -14.86% | 1.74% |
|
Deutsche Telekom N 16.09.2025 / 15:01:40 |
29.45 | 3.47% | 37.50% | -4.17% | -5.67% | -7.36% | 10.55% | 56.29% |
|
Infineon Technolo N 16.09.2025 / 15:01:39 |
32.50 | 3.10% | -13.60% | 1.29% | -12.21% | -8.70% | 8.30% | 33.37% |
|
Univ Mu Gr Rg 16.09.2025 / 15:00:54 |
24.70 | 0.20% | -4.38% | -1.40% | 0.24% | -9.72% | 6.60% | 26.00% |
|
TotalEnergies 16.09.2025 / 15:01:43 |
52.37 | -1.37% | -14.70% | -0.89% | -2.57% | -0.22% | -14.73% | 5.03% |
|
Ferrari Rg 16.09.2025 / 15:01:35 |
414.50 | -1.58% | 32.90% | 1.68% | 2.37% | 3.81% | -1.03% | 103.41% |
|
Schneider El 16.09.2025 / 15:01:35 |
232.00 | -3.06% | 28.64% | 3.32% | 3.92% | 6.11% | 0.59% | 87.56% |
|
Heineken Br Rg 16.09.2025 / 15:01:24 |
65.82 | -3.20% | -27.86% | -1.82% | -5.21% | -13.17% | -19.16% | -27.46% |
|
Mercedes-BenzGr N 16.09.2025 / 15:01:38 |
51.56 | -4.21% | -17.90% | -0.15% | -4.80% | 4.41% | -9.85% | -10.76% |
|
Adyen 16.09.2025 / 15:01:36 |
1'344.60 | -5.80% | 15.75% | -4.24% | -7.55% | -15.95% | 0.79% | -3.07% |
|
Inditex 16.09.2025 / 15:01:43 |
45.89 | -6.59% | 17.83% | 7.86% | 4.30% | 3.32% | -10.29% | 109.94% |
|
Siemens Health N 16.09.2025 / 15:00:56 |
47.75 | -6.64% | -9.26% | 0.91% | 0.32% | 1.77% | -4.54% | 3.00% |
|
Hermes Intl 16.09.2025 / 15:01:42 |
2'151.00 | -8.61% | 10.41% | 2.62% | 2.26% | -5.62% | 11.84% | 70.09% |
|
SAP I 16.09.2025 / 15:01:25 |
212.70 | -9.48% | 53.15% | -7.73% | -10.04% | -16.56% | 6.28% | 151.56% |
|
Sanofi 16.09.2025 / 15:01:09 |
78.96 | -14.93% | -11.35% | -2.18% | -8.79% | -5.79% | -23.27% | -2.49% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 16.09.2025 / 15:01:42 |
2'151.00 | 1.53% |
2'169.50 13:12 |
2'117.00 09:15 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
19'440 |
|
Iberdrola 16.09.2025 / 15:01:40 |
15.650 | -1.03% |
15.855 09:00 |
15.645 14:49 |
16.783 24.06.25 |
13.005 24.01.25 |
2'508'249 |
|
Inditex 16.09.2025 / 15:01:43 |
45.89 | -1.24% |
46.54 09:00 |
45.80 14:59 |
55.84 18.02.25 |
40.84 04.08.25 |
896'820 |
|
Infineon Technolo N 16.09.2025 / 15:01:39 |
32.50 | -0.35% |
32.97 09:01 |
32.35 14:59 |
39.44 20.02.25 |
23.175 07.04.25 |
1'390'673 |
|
ING Group Rg 16.09.2025 / 15:01:27 |
21.68 | -1.06% |
21.95 09:00 |
21.64 09:09 |
21.99 15.09.25 |
14.296 07.04.25 |
1'941'331 |
|
Intesa Sanpaolo N 16.09.2025 / 15:01:39 |
5.529 | -1.40% |
5.618 09:00 |
5.518 09:25 |
5.685 22.08.25 |
3.6773 07.04.25 |
12'236'356 |
|
L'Oreal 16.09.2025 / 15:01:41 |
381.43 | -2.11% |
383.35 09:31 |
377.75 09:02 |
408.35 28.08.25 |
323.7 15.01.25 |
154'653 |
|
LVMH 16.09.2025 / 15:01:10 |
512.10 | 1.57% |
516.10 13:07 |
502.70 09:15 |
762.80 28.01.25 |
436.55 26.06.25 |
191'205 |
|
Mercedes-BenzGr N 16.09.2025 / 15:01:38 |
51.56 | 0.40% |
51.72 14:50 |
51.08 09:43 |
63.17 11.03.25 |
45.61 07.04.25 |
670'253 |
|
Muenchener Rueckv N 16.09.2025 / 15:00:38 |
520.20 | -1.70% |
526.30 09:00 |
519.80 14:59 |
630.48 24.04.25 |
486.63347 13.01.25 |
98'357 |
|
Nordea Bk Rg 16.09.2025 / 15:01:18 |
13.820 | -0.32% |
13.905 10:41 |
13.750 09:09 |
13.905 16.09.25 |
9.652 07.04.25 |
906'412 |
|
Prosus Rg-N 16.09.2025 / 15:01:11 |
55.02 | -0.78% |
55.80 09:00 |
54.96 11:59 |
55.80 16.09.25 |
33.075 13.01.25 |
835'571 |
|
Rheinmetall I 16.09.2025 / 15:01:40 |
1'947.00 | 0.03% |
1'983.00 09:21 |
1'937.50 13:06 |
1'983.00 16.09.25 |
593.6 03.01.25 |
65'163 |
|
Safran 16.09.2025 / 15:01:28 |
286.80 | -0.47% |
289.70 09:01 |
286.30 14:14 |
295.30 31.07.25 |
192.55 07.04.25 |
93'189 |
|
Saint-Gobain 16.09.2025 / 15:01:10 |
94.04 | -0.67% |
94.74 09:00 |
93.78 14:59 |
106.65 07.03.25 |
72.34 07.04.25 |
287'136 |
|
Sanofi 16.09.2025 / 15:01:09 |
78.96 | -0.77% |
79.70 11:25 |
78.28 09:27 |
110.90 10.03.25 |
76.69 04.09.25 |
661'633 |
|
SAP I 16.09.2025 / 15:01:25 |
212.70 | -0.51% |
215.93 09:07 |
212.30 14:59 |
283.48 19.02.25 |
211.15 07.04.25 |
769'637 |
|
Schneider El 16.09.2025 / 15:01:35 |
232.00 | -0.79% |
234.45 10:44 |
231.35 14:59 |
273.05 23.01.25 |
171.52 07.04.25 |
324'444 |
|
Siemens Energy N 16.09.2025 / 15:01:10 |
95.06 | -0.59% |
96.28 13:32 |
94.48 09:30 |
104.90 31.07.25 |
41.84 07.04.25 |
742'852 |
|
Siemens Health N 16.09.2025 / 15:00:56 |
47.75 | -0.22% |
48.02 11:28 |
47.58 09:38 |
58.46 13.02.25 |
41.285 07.04.25 |
266'808 |
|
Siemens N 16.09.2025 / 15:01:35 |
229.95 | -0.04% |
231.40 10:43 |
229.10 09:27 |
244.85 06.03.25 |
162.42 07.04.25 |
437'555 |
|
Thales 16.09.2025 / 15:01:22 |
262.70 | 0.15% |
266.05 09:05 |
260.60 10:06 |
276.80 05.06.25 |
134.2 06.01.25 |
123'188 |
|
TotalEnergies 16.09.2025 / 15:01:43 |
52.37 | -0.33% |
52.73 09:00 |
52.01 12:02 |
60.92 27.03.25 |
47.65 09.04.25 |
719'843 |
|
UniCredit Rg 16.09.2025 / 15:01:43 |
67.23 | -0.38% |
67.46 14:32 |
66.62 09:57 |
70.06 25.08.25 |
37.03 02.01.25 |
823'540 |
|
Univ Mu Gr Rg 16.09.2025 / 15:00:54 |
24.70 | 0.08% |
24.81 09:00 |
24.60 09:37 |
29.19 18.02.25 |
22.5 07.04.25 |
188'006 |