×
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
- 30.05.2025 - 17:30:01
- 550.91
- -0.18%
- -1.02
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Generali 30.05.2025 / 17:30:00 |
32.01 | -0.77% | -0.25 | 32.05 | 32.05 | 0 | |
|
Heineken Br Rg 30.05.2025 / 17:30:00 |
78.33 | 0.99% | 0.77 | 78.42 | 78.42 | 0 | |
|
Hermes Intl 30.05.2025 / 17:30:00 |
2'422.00 | 1.68% | 40.00 | 2'428.00 | 2'428.00 | 0 | |
|
Iberdrola 30.05.2025 / 17:30:00 |
16.055 | 0.45% | 0.07 | 16.080 | 16.080 | 0 | |
|
Inditex 30.05.2025 / 17:30:00 |
47.58 | 0.36% | 0.17 | 47.72 | 47.72 | 0 | |
|
Infineon Technolo N 30.05.2025 / 17:30:00 |
34.45 | -1.04% | -0.36 | 34.28 | 34.28 | 0 | |
|
ING Group Rg 30.05.2025 / 17:30:00 |
18.674 | 0.23% | 0.04 | 18.680 | 18.680 | 0 | |
|
Intesa Sanpaolo N 30.05.2025 / 17:30:00 |
4.888 | 0.72% | 0.04 | 4.910 | 4.910 | 0 | |
|
L'Oreal 30.05.2025 / 17:30:00 |
371.95 | 1.54% | 5.65 | 372.40 | 372.40 | 0 | |
|
LVMH 30.05.2025 / 17:30:00 |
480.38 | 0.07% | 0.33 | 478.25 | 478.25 | 0 | |
|
Mercedes-BenzGr N 30.05.2025 / 17:30:00 |
52.73 | -0.32% | -0.17 | 52.59 | 52.59 | 0 | |
|
Muenchener Rueckv N 30.05.2025 / 17:30:00 |
566.50 | 0.34% | 1.90 | 571.40 | 571.40 | 0 | |
|
Nordea Bk Rg 30.05.2025 / 17:25:00 |
12.723 | 0.47% | 0.06 | 12.765 | 12.765 | 0 | |
|
Prosus Rg-N 30.05.2025 / 17:30:00 |
44.90 | -1.92% | -0.88 | 45.20 | 45.20 | 0 | |
|
Rheinmetall I 30.05.2025 / 17:30:00 |
1'877.50 | -0.27% | -5.00 | 1'885.00 | 1'885.00 | 0 | |
|
Safran 30.05.2025 / 17:30:00 |
261.40 | 0.46% | 1.20 | 261.40 | 261.40 | 0 | |
|
Saint-Gobain 30.05.2025 / 17:30:00 |
98.98 | -1.27% | -1.27 | 98.84 | 98.84 | 0 | |
|
Sanofi 30.05.2025 / 17:30:00 |
87.31 | -5.18% | -4.77 | 87.52 | 87.52 | 0 | |
|
SAP I 30.05.2025 / 17:30:00 |
266.20 | 1.49% | 3.90 | 265.90 | 265.90 | 0 | |
|
Schneider El 30.05.2025 / 17:30:00 |
221.30 | -0.57% | -1.28 | 221.35 | 221.35 | 0 | |
|
Siemens N 30.05.2025 / 17:30:00 |
212.95 | -0.12% | -0.25 | 211.80 | 211.80 | 0 | |
|
Thales 30.05.2025 / 17:30:00 |
266.20 | -0.49% | -1.30 | 267.40 | 267.40 | 0 | |
|
TotalEnergies 30.05.2025 / 17:30:00 |
51.54 | 0.15% | 0.08 | 51.66 | 51.66 | 0 | |
|
UniCredit Rg 30.05.2025 / 17:30:00 |
56.57 | 0.04% | 0.02 | 56.56 | 56.56 | 0 | |
|
Univ Mu Gr Rg 30.05.2025 / 17:30:00 |
28.15 | 0.52% | 0.15 | 28.16 | 28.16 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Danone 30.05.2025 / 17:30:00 |
75.29 | 16.10% | 28.29% | -0.44% | -2.42% | 4.83% | 27.57% | 37.47% |
|
Deutsche Telekom N 30.05.2025 / 17:30:00 |
33.20 | 15.12% | 52.98% | -1.83% | 4.75% | -1.96% | 48.55% | 73.95% |
|
Deutsche Post N 30.05.2025 / 17:30:00 |
39.10 | 15.01% | -13.05% | 2.87% | 2.44% | -9.61% | 1.22% | 2.47% |
|
Univ Mu Gr Rg 30.05.2025 / 17:30:00 |
28.15 | 13.68% | 8.49% | 1.06% | 8.65% | 1.46% | -0.90% | 34.23% |
|
Muenchener Rueckv N 30.05.2025 / 17:30:00 |
566.50 | 13.26% | 46.55% | -0.19% | -2.13% | 1.09% | 23.37% | 147.31% |
|
Heineken Br Rg 30.05.2025 / 17:30:00 |
78.33 | 13.19% | -15.64% | 2.66% | -0.97% | -3.70% | -14.90% | -16.30% |
|
Siemens N 30.05.2025 / 17:30:00 |
212.95 | 12.90% | 25.69% | 0.57% | 1.73% | -9.07% | 21.04% | 74.95% |
|
Eurozone 50 30.05.2025 / 17:30:01 |
550.91 | 11.65% | 19.74% | 0.93% | 2.00% | -0.63% | 9.14% | 41.91% |
|
SAP I 30.05.2025 / 17:30:00 |
266.20 | 11.05% | 87.89% | 2.07% | 0.19% | 4.60% | 60.25% | 179.07% |
|
Infineon Technolo N 30.05.2025 / 17:30:00 |
34.45 | 10.05% | -7.78% | 3.13% | 14.62% | -4.43% | -6.34% | 20.01% |
|
L'Oreal 30.05.2025 / 17:30:00 |
371.95 | 7.14% | -18.72% | -0.24% | -5.55% | 3.80% | -17.23% | 12.78% |
|
EssilorLuxott 30.05.2025 / 17:30:00 |
245.70 | 6.05% | 36.56% | -1.68% | -4.62% | -9.40% | 19.91% | 62.41% |
|
Airbus Br Rg 30.05.2025 / 17:30:00 |
162.22 | 5.18% | 16.66% | 3.52% | 4.75% | -4.14% | 4.38% | 45.65% |
|
Hermes Intl 30.05.2025 / 17:30:00 |
2'422.00 | 2.76% | 24.14% | 2.58% | -1.18% | -3.74% | 11.79% | 118.13% |
|
Ferrari Rg 30.05.2025 / 17:30:00 |
422.10 | 2.14% | 37.91% | 0.21% | 3.00% | 2.43% | 12.13% | 124.84% |
|
BASF N 30.05.2025 / 17:30:00 |
42.45 | 0.13% | -12.67% | 2.75% | -4.07% | -20.82% | -12.01% | -16.67% |
|
BMW I 30.05.2025 / 17:30:00 |
78.40 | 0.10% | -21.93% | 4.12% | 4.84% | -6.22% | -15.59% | -2.49% |
|
Dassault Syst 30.05.2025 / 17:30:00 |
33.00 | -0.61% | -24.84% | -1.96% | -0.99% | -15.97% | -10.71% | -15.68% |
|
Mercedes-BenzGr N 30.05.2025 / 17:30:00 |
52.73 | -1.32% | -15.43% | 4.41% | -0.94% | -13.00% | -20.46% | -19.87% |
|
Sanofi 30.05.2025 / 17:30:00 |
87.31 | -1.56% | 2.58% | -5.14% | -10.87% | -20.18% | -2.63% | -10.02% |
|
ASML Hldg Br Rg 30.05.2025 / 17:30:00 |
655.60 | -1.87% | -2.27% | 2.12% | 7.67% | -1.74% | -24.72% | 23.07% |
|
TotalEnergies 30.05.2025 / 17:30:00 |
51.54 | -3.40% | -16.45% | 1.34% | 1.66% | -8.80% | -22.90% | -6.22% |
|
Inditex 30.05.2025 / 17:30:00 |
47.58 | -4.68% | 20.24% | 1.47% | -0.67% | -5.50% | 9.53% | 115.04% |
|
adidas N 30.05.2025 / 17:30:00 |
219.30 | -6.71% | 19.30% | 2.72% | 5.94% | -7.27% | -4.86% | 22.14% |
|
Schneider El 30.05.2025 / 17:30:00 |
221.30 | -7.73% | 22.44% | 1.91% | 2.19% | -0.86% | -2.10% | 74.16% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Generali 30.05.2025 / 17:30:00 |
32.01 | -0.77% |
32.51 09:27 |
31.91 12:53 |
35.24 16.05.25 |
27.16 02.01.25 |
5'271'895 |
|
Heineken Br Rg 30.05.2025 / 17:30:00 |
78.33 | 0.99% |
78.86 15:57 |
77.88 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
895'241 |
|
Hermes Intl 30.05.2025 / 17:30:00 |
2'422.00 | 1.68% |
2'433.50 13:50 |
2'375.00 09:10 |
2'956.00 14.02.25 |
2097 07.04.25 |
39'513 |
|
Iberdrola 30.05.2025 / 17:30:00 |
16.055 | 0.45% |
16.130 11:44 |
15.985 09:07 |
16.360 23.05.25 |
13.005 24.01.25 |
5'953'277 |
|
Inditex 30.05.2025 / 17:30:00 |
47.58 | 0.36% |
47.83 16:32 |
46.77 09:20 |
55.84 18.02.25 |
42.11 07.04.25 |
1'635'661 |
|
Infineon Technolo N 30.05.2025 / 17:30:00 |
34.45 | -1.04% |
35.11 10:21 |
34.34 15:38 |
39.44 20.02.25 |
23.175 07.04.25 |
3'923'638 |
|
ING Group Rg 30.05.2025 / 17:30:00 |
18.674 | 0.23% |
18.785 11:59 |
18.588 14:17 |
19.310 20.05.25 |
14.296 07.04.25 |
4'416'944 |
|
Intesa Sanpaolo N 30.05.2025 / 17:30:00 |
4.888 | 0.72% |
4.915 11:37 |
4.854 09:10 |
4.999 26.03.25 |
3.6773 07.04.25 |
45'934'256 |
|
L'Oreal 30.05.2025 / 17:30:00 |
371.95 | 1.54% |
374.05 16:00 |
367.63 09:14 |
394.65 02.05.25 |
323.7 15.01.25 |
309'473 |
|
LVMH 30.05.2025 / 17:30:00 |
480.38 | 0.07% |
483.50 10:17 |
477.10 16:25 |
762.80 28.01.25 |
466.8 23.05.25 |
329'374 |
|
Mercedes-BenzGr N 30.05.2025 / 17:30:00 |
52.73 | -0.32% |
53.25 10:14 |
52.56 09:13 |
63.17 11.03.25 |
45.61 07.04.25 |
795'335 |
|
Muenchener Rueckv N 30.05.2025 / 17:30:00 |
566.50 | 0.34% |
572.60 12:45 |
563.40 10:26 |
630.48 24.04.25 |
486.63347 13.01.25 |
260'288 |
|
Nordea Bk Rg 30.05.2025 / 17:25:00 |
12.723 | 0.47% |
12.828 16:06 |
12.675 09:02 |
13.320 10.03.25 |
9.652 07.04.25 |
6'125'470 |
|
Prosus Rg-N 30.05.2025 / 17:30:00 |
44.90 | -1.92% |
45.38 14:04 |
44.87 09:00 |
47.52 14.05.25 |
33.075 13.01.25 |
3'969'855 |
|
Rheinmetall I 30.05.2025 / 17:30:00 |
1'877.50 | -0.27% |
1'922.50 11:06 |
1'867.00 16:46 |
1'942.50 28.05.25 |
593.6 03.01.25 |
237'457 |
|
Safran 30.05.2025 / 17:30:00 |
261.40 | 0.46% |
263.10 15:19 |
259.30 09:00 |
263.70 05.03.25 |
192.55 07.04.25 |
256'464 |
|
Saint-Gobain 30.05.2025 / 17:30:00 |
98.98 | -1.27% |
101.05 10:13 |
98.92 17:22 |
106.65 07.03.25 |
72.34 07.04.25 |
669'791 |
|
Sanofi 30.05.2025 / 17:30:00 |
87.31 | -5.18% |
91.70 09:00 |
85.45 09:54 |
110.90 10.03.25 |
85.45 30.05.25 |
2'890'838 |
|
SAP I 30.05.2025 / 17:30:00 |
266.20 | 1.49% |
267.28 16:26 |
261.85 09:00 |
283.48 19.02.25 |
211.15 07.04.25 |
1'142'296 |
|
Schneider El 30.05.2025 / 17:30:00 |
221.30 | -0.57% |
223.55 10:17 |
219.80 09:10 |
273.05 23.01.25 |
171.52 07.04.25 |
561'141 |
|
Siemens N 30.05.2025 / 17:30:00 |
212.95 | -0.12% |
216.50 14:08 |
212.75 09:10 |
244.85 06.03.25 |
162.42 07.04.25 |
1'418'605 |
|
Thales 30.05.2025 / 17:30:00 |
266.20 | -0.49% |
269.05 11:04 |
265.20 14:29 |
275.20 28.05.25 |
134.2 06.01.25 |
203'778 |
|
TotalEnergies 30.05.2025 / 17:30:00 |
51.54 | 0.15% |
52.18 13:31 |
51.49 14:10 |
60.92 27.03.25 |
47.65 09.04.25 |
3'450'812 |
|
UniCredit Rg 30.05.2025 / 17:30:00 |
56.57 | 0.04% |
57.16 11:44 |
56.43 14:11 |
58.37 21.05.25 |
37.03 02.01.25 |
4'107'513 |
|
Univ Mu Gr Rg 30.05.2025 / 17:30:00 |
28.15 | 0.52% |
28.17 17:29 |
27.72 10:35 |
29.19 18.02.25 |
22.5 07.04.25 |
5'167'941 |