×
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
- 17.12.2025 - 17:30:03
- 586.74
- -0.66%
- -3.92
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 17.12.2025 / 17:30:00 |
2'125.00 | -1.53% | -33.00 | 2'116.00 | 2'116.00 | 24'575 | |
|
Iberdrola 17.12.2025 / 17:30:00 |
17.963 | -0.10% | -0.02 | 17.945 | 17.945 | 4'236'113 | |
|
Inditex 17.12.2025 / 17:30:00 |
54.73 | 0.35% | 0.19 | 54.80 | 54.80 | 898'913 | |
|
Infineon Technolo N 17.12.2025 / 17:30:00 |
35.11 | -2.59% | -0.94 | 35.10 | 35.10 | 3'971'092 | |
|
ING Group Rg 17.12.2025 / 17:30:00 |
23.48 | 0.43% | 0.10 | 23.43 | 23.43 | 3'365'630 | |
|
Intesa Sanpaolo N 17.12.2025 / 17:30:00 |
5.838 | 0.91% | 0.05 | 5.830 | 5.830 | 14'783'865 | |
|
L'Oreal 17.12.2025 / 17:30:00 |
375.65 | 0.41% | 1.55 | 375.70 | 375.70 | 139'206 | |
|
LVMH 17.12.2025 / 17:30:00 |
631.85 | -0.92% | -5.85 | 631.70 | 631.70 | 167'576 | |
|
Mercedes-BenzGr N 17.12.2025 / 17:30:00 |
60.09 | -0.81% | -0.49 | 60.08 | 60.08 | 1'013'162 | |
|
Muenchener Rueckv N 17.12.2025 / 17:30:00 |
549.80 | -1.40% | -7.80 | 549.40 | 549.40 | 144'086 | |
|
Nordea Bk Rg 17.12.2025 / 17:25:00 |
15.505 | 0.26% | 0.04 | 15.500 | 15.500 | 2'367'834 | |
|
Prosus Rg-N 17.12.2025 / 17:30:00 |
51.67 | -1.49% | -0.78 | 51.48 | 51.48 | 2'121'450 | |
|
Rheinmetall I 17.12.2025 / 17:30:00 |
1'528.50 | 1.83% | 27.50 | 1'527.00 | 1'527.00 | 68'788 | |
|
Safran 17.12.2025 / 17:30:00 |
294.40 | 0.27% | 0.80 | 293.70 | 293.70 | 251'753 | |
|
Saint-Gobain 17.12.2025 / 17:30:00 |
86.72 | -2.87% | -2.56 | 86.72 | 86.72 | 369'745 | |
|
Sanofi 17.12.2025 / 17:30:00 |
81.88 | 1.07% | 0.87 | 82.12 | 82.12 | 1'151'459 | |
|
SAP I 17.12.2025 / 17:29:59 |
206.90 | 0.00% | 0.00 | 207.05 | 207.05 | 536'059 | |
|
Schneider El 17.12.2025 / 17:30:00 |
230.95 | -3.64% | -8.73 | 231.00 | 231.00 | 577'005 | |
|
Siemens Energy N 17.12.2025 / 17:30:00 |
115.40 | -3.57% | -4.28 | 115.55 | 115.55 | 1'174'059 | |
|
Siemens Health N 17.12.2025 / 17:30:00 |
44.45 | 0.07% | 0.03 | 44.64 | 44.64 | 529'289 | |
|
Siemens N 17.12.2025 / 17:30:00 |
232.70 | -2.33% | -5.55 | 232.65 | 232.65 | 610'543 | |
|
Thales 17.12.2025 / 17:30:00 |
228.35 | 0.33% | 0.75 | 227.50 | 227.50 | 95'862 | |
|
TotalEnergies 17.12.2025 / 17:30:00 |
55.19 | 0.99% | 0.54 | 55.13 | 55.13 | 1'395'578 | |
|
UniCredit Rg 17.12.2025 / 17:30:00 |
70.65 | 1.21% | 0.85 | 70.50 | 70.50 | 2'363'271 | |
|
Univ Mu Gr Rg 17.12.2025 / 17:30:00 |
21.72 | 0.56% | 0.12 | 21.67 | 21.67 | 1'162'866 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eni N 17.12.2025 / 17:30:00 |
15.670 | 19.70% | 1.85% | -2.26% | -3.48% | 3.56% | 21.53% | 21.32% |
|
BMW I 17.12.2025 / 17:30:00 |
93.26 | 19.67% | -6.66% | -2.33% | 9.25% | 10.00% | 19.14% | 13.97% |
|
Eurozone 50 17.12.2025 / 17:30:03 |
586.74 | 18.91% | 28.14% | -0.20% | 2.37% | 3.99% | 17.28% | 52.14% |
|
Danone 17.12.2025 / 17:30:00 |
77.54 | 18.91% | 31.39% | 3.11% | -0.32% | 6.67% | 20.39% | 58.56% |
|
EssilorLuxott 17.12.2025 / 17:30:00 |
273.80 | 18.88% | 53.08% | -3.66% | -11.72% | 1.39% | 16.76% | 62.62% |
|
AXA 17.12.2025 / 17:30:00 |
41.00 | 18.42% | 37.91% | 4.59% | 8.31% | 2.96% | 21.12% | 56.24% |
|
AB InBev 17.12.2025 / 17:30:00 |
55.54 | 14.01% | -5.99% | 5.13% | 5.03% | 9.68% | 13.58% | -1.91% |
|
Infineon Technolo N 17.12.2025 / 17:30:00 |
35.11 | 13.94% | -4.52% | -4.13% | 6.36% | 4.69% | 4.22% | 21.51% |
|
Mercedes-BenzGr N 17.12.2025 / 17:30:00 |
60.09 | 13.00% | -3.16% | -1.14% | 5.57% | 13.98% | 11.22% | -2.34% |
|
Muenchener Rueckv N 17.12.2025 / 17:30:00 |
549.80 | 11.85% | 44.73% | 0.66% | 3.35% | 5.98% | 8.14% | 88.00% |
|
Inditex 17.12.2025 / 17:30:00 |
54.73 | 9.65% | 38.32% | 0.42% | 15.44% | 22.91% | 8.81% | 124.26% |
|
L'Oreal 17.12.2025 / 17:30:00 |
375.65 | 9.42% | -16.99% | 1.66% | 6.75% | 1.79% | 9.69% | 11.42% |
|
Saint-Gobain 17.12.2025 / 17:30:00 |
86.72 | 3.69% | 33.93% | 3.96% | 6.56% | -5.85% | -1.34% | 100.13% |
|
TotalEnergies 17.12.2025 / 17:30:00 |
55.19 | 2.58% | -11.28% | -1.22% | -0.63% | 3.09% | 5.79% | -1.81% |
|
Air Liquide 17.12.2025 / 17:30:00 |
159.33 | 2.02% | -0.41% | 0.80% | -3.84% | -8.23% | 0.65% | 32.12% |
|
LVMH 17.12.2025 / 17:30:00 |
631.85 | 0.02% | -13.07% | 2.23% | 3.29% | 23.99% | -0.82% | -8.09% |
|
Schneider El 17.12.2025 / 17:30:00 |
230.95 | -0.64% | 31.85% | -0.67% | 1.22% | -0.60% | -7.10% | 83.21% |
|
Deutsche Boerse N 17.12.2025 / 17:30:00 |
217.00 | -2.63% | 16.39% | -1.00% | 3.28% | -1.88% | -3.30% | 30.78% |
|
Adyen 17.12.2025 / 17:30:00 |
1'331.60 | -5.68% | 15.89% | 0.14% | 0.08% | -3.97% | -11.52% | -1.40% |
|
Hermes Intl 17.12.2025 / 17:30:00 |
2'125.00 | -6.90% | 12.47% | 0.21% | 0.47% | 2.63% | -8.01% | 44.98% |
|
Deutsche Telekom N 17.12.2025 / 17:30:00 |
27.12 | -7.35% | 23.12% | 1.04% | -0.28% | -5.16% | -8.24% | 41.70% |
|
Univ Mu Gr Rg 17.12.2025 / 17:30:00 |
21.72 | -12.30% | -16.31% | 1.40% | -5.77% | -7.93% | -13.33% | -2.92% |
|
SAP I 17.12.2025 / 17:29:59 |
206.90 | -12.40% | 48.21% | -1.86% | 0.49% | -9.53% | -13.94% | 108.04% |
|
Siemens Health N 17.12.2025 / 17:30:00 |
44.45 | -13.34% | -15.78% | 3.53% | 7.24% | -4.47% | -16.68% | -7.65% |
|
Sanofi 17.12.2025 / 17:30:00 |
81.88 | -13.40% | -9.75% | -0.70% | -4.98% | 2.89% | -10.85% | -7.54% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 17.12.2025 / 17:30:00 |
2'125.00 | -1.53% |
2'152.00 09:00 |
2'106.00 13:25 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
24'575 |
|
Iberdrola 17.12.2025 / 17:30:00 |
17.963 | -0.10% |
18.060 09:00 |
17.868 16:15 |
18.275 27.11.25 |
13.005 24.01.25 |
4'236'113 |
|
Inditex 17.12.2025 / 17:30:00 |
54.73 | 0.35% |
54.88 09:05 |
54.50 09:01 |
56.16 11.12.25 |
40.84 04.08.25 |
898'913 |
|
Infineon Technolo N 17.12.2025 / 17:30:00 |
35.11 | -2.59% |
36.22 09:01 |
35.07 17:13 |
39.44 20.02.25 |
23.175 07.04.25 |
3'971'092 |
|
ING Group Rg 17.12.2025 / 17:30:00 |
23.48 | 0.43% |
23.60 12:07 |
23.41 09:05 |
23.70 12.12.25 |
14.296 07.04.25 |
3'365'630 |
|
Intesa Sanpaolo N 17.12.2025 / 17:30:00 |
5.838 | 0.91% |
5.858 12:10 |
5.813 09:00 |
6.010 13.11.25 |
3.6773 07.04.25 |
14'783'865 |
|
L'Oreal 17.12.2025 / 17:30:00 |
375.65 | 0.41% |
375.65 17:24 |
371.45 09:28 |
408.35 28.08.25 |
323.7 15.01.25 |
139'206 |
|
LVMH 17.12.2025 / 17:30:00 |
631.85 | -0.92% |
636.10 09:00 |
624.60 12:24 |
762.80 28.01.25 |
436.55 26.06.25 |
167'576 |
|
Mercedes-BenzGr N 17.12.2025 / 17:30:00 |
60.09 | -0.81% |
60.62 09:00 |
59.68 12:25 |
63.17 11.03.25 |
45.61 07.04.25 |
1'013'162 |
|
Muenchener Rueckv N 17.12.2025 / 17:30:00 |
549.80 | -1.40% |
563.80 09:00 |
549.70 17:15 |
630.48 24.04.25 |
486.63347 13.01.25 |
144'086 |
|
Nordea Bk Rg 17.12.2025 / 17:25:00 |
15.505 | 0.26% |
15.590 09:30 |
15.370 15:16 |
15.825 12.12.25 |
9.652 07.04.25 |
2'367'834 |
|
Prosus Rg-N 17.12.2025 / 17:30:00 |
51.67 | -1.49% |
52.96 11:13 |
51.61 17:20 |
63.95 13.11.25 |
33.075 13.01.25 |
2'121'450 |
|
Rheinmetall I 17.12.2025 / 17:30:00 |
1'528.50 | 1.83% |
1'548.25 15:31 |
1'516.25 09:00 |
2'008.00 03.10.25 |
593.6 03.01.25 |
68'788 |
|
Safran 17.12.2025 / 17:30:00 |
294.40 | 0.27% |
300.20 09:46 |
294.05 17:02 |
313.90 24.10.25 |
192.55 07.04.25 |
251'753 |
|
Saint-Gobain 17.12.2025 / 17:30:00 |
86.72 | -2.87% |
88.98 09:00 |
86.58 14:14 |
106.65 07.03.25 |
72.34 07.04.25 |
369'745 |
|
Sanofi 17.12.2025 / 17:30:00 |
81.88 | 1.07% |
81.89 17:29 |
80.33 09:26 |
110.90 10.03.25 |
76 26.09.25 |
1'151'459 |
|
SAP I 17.12.2025 / 17:29:59 |
206.90 | 0.00% |
208.10 16:21 |
204.85 09:08 |
283.48 19.02.25 |
201.85 11.12.25 |
536'059 |
|
Schneider El 17.12.2025 / 17:30:00 |
230.95 | -3.64% |
240.05 09:07 |
230.78 17:27 |
273.05 23.01.25 |
171.52 07.04.25 |
577'005 |
|
Siemens Energy N 17.12.2025 / 17:30:00 |
115.40 | -3.57% |
122.05 09:06 |
115.00 17:20 |
124.85 12.12.25 |
41.84 07.04.25 |
1'174'059 |
|
Siemens Health N 17.12.2025 / 17:30:00 |
44.45 | 0.07% |
44.65 09:00 |
43.89 12:22 |
58.46 13.02.25 |
40.97 21.11.25 |
529'289 |
|
Siemens N 17.12.2025 / 17:30:00 |
232.70 | -2.33% |
239.00 09:07 |
232.40 17:14 |
252.60 12.11.25 |
162.42 07.04.25 |
610'543 |
|
Thales 17.12.2025 / 17:30:00 |
228.35 | 0.33% |
230.90 11:14 |
228.20 09:00 |
279.20 02.10.25 |
134.2 06.01.25 |
95'862 |
|
TotalEnergies 17.12.2025 / 17:30:00 |
55.19 | 0.99% |
55.57 12:10 |
54.70 09:00 |
60.92 27.03.25 |
47.65 09.04.25 |
1'395'578 |
|
UniCredit Rg 17.12.2025 / 17:30:00 |
70.65 | 1.21% |
70.66 17:26 |
69.70 09:00 |
70.66 17.12.25 |
37.03 02.01.25 |
2'363'271 |
|
Univ Mu Gr Rg 17.12.2025 / 17:30:00 |
21.72 | 0.56% |
21.89 09:03 |
21.49 13:58 |
29.19 18.02.25 |
21.13 09.12.25 |
1'162'866 |