×
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
- 04.04.2025 - 17:30:04
- 499.55
- -4.34%
- -22.68
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Generali 04.04.2025 / 16:52:12 |
30.29 | -6.66% | -2.16 | 30.37 | 30.17 | 0 | |
|
Heineken Br Rg 04.04.2025 / 16:52:21 |
73.21 | -0.96% | -0.71 | 73.38 | 73.14 | 0 | |
|
Hermes Intl 04.04.2025 / 16:51:18 |
2'248.00 | -3.48% | -81.00 | 2'267.00 | 2'244.00 | 0 | |
|
Iberdrola 04.04.2025 / 16:52:11 |
15.088 | -4.08% | -0.64 | 15.160 | 15.025 | 0 | |
|
Inditex 04.04.2025 / 16:51:59 |
44.14 | -3.10% | -1.41 | 44.42 | 43.99 | 0 | |
|
Infineon Technolo N 04.04.2025 / 16:52:22 |
25.38 | -9.41% | -2.64 | 25.75 | 25.13 | 0 | |
|
ING Group Rg 04.04.2025 / 16:52:23 |
15.747 | -8.84% | -1.53 | 15.878 | 15.648 | 0 | |
|
Intesa Sanpaolo N 04.04.2025 / 16:52:17 |
4.019 | -9.70% | -0.43 | 4.068 | 4.007 | 0 | |
|
L'Oreal 04.04.2025 / 16:52:22 |
349.03 | 0.18% | 0.63 | 350.45 | 347.90 | 0 | |
|
LVMH 04.04.2025 / 16:52:23 |
527.45 | -2.85% | -15.45 | 531.90 | 525.00 | 0 | |
|
Mercedes-BenzGr N 04.04.2025 / 16:52:13 |
48.53 | -5.90% | -3.04 | 49.10 | 48.33 | 0 | |
|
Muenchener Rueckv N 04.04.2025 / 16:51:57 |
558.70 | -5.08% | -29.90 | 562.40 | 557.00 | 0 | |
|
Nordea Bk Rg 04.04.2025 / 16:52:22 |
10.470 | -8.24% | -0.94 | 10.595 | 10.445 | 0 | |
|
Prosus Rg-N 04.04.2025 / 16:52:18 |
38.16 | -7.94% | -3.29 | 38.61 | 37.68 | 0 | |
|
Rheinmetall I 04.04.2025 / 16:52:23 |
1'259.50 | -6.50% | -87.50 | 1'291.50 | 1'256.50 | 0 | |
|
Safran 04.04.2025 / 16:52:22 |
217.45 | -7.39% | -17.35 | 221.10 | 217.10 | 0 | |
|
Saint-Gobain 04.04.2025 / 16:52:15 |
80.50 | -8.77% | -7.74 | 81.20 | 80.16 | 0 | |
|
Sanofi 04.04.2025 / 16:52:22 |
96.43 | -3.10% | -3.08 | 96.68 | 96.17 | 0 | |
|
SAP I 04.04.2025 / 16:52:13 |
231.50 | -3.00% | -7.15 | 232.40 | 230.10 | 0 | |
|
Schneider El 04.04.2025 / 16:52:19 |
186.32 | -7.83% | -15.83 | 187.20 | 185.26 | 0 | |
|
Siemens N 04.04.2025 / 16:52:22 |
183.21 | -7.08% | -13.95 | 185.40 | 181.94 | 0 | |
|
Thales 04.04.2025 / 16:52:00 |
235.80 | -6.87% | -17.40 | 238.80 | 235.70 | 0 | |
|
TotalEnergies 04.04.2025 / 16:52:15 |
53.16 | -6.10% | -3.46 | 53.47 | 52.96 | 0 | |
|
UniCredit Rg 04.04.2025 / 16:52:22 |
42.82 | -11.96% | -5.82 | 43.21 | 42.57 | 0 | |
|
Univ Mu Gr Rg 04.04.2025 / 16:52:15 |
23.50 | -3.53% | -0.86 | 23.50 | 23.40 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Nordea Bk Rg 04.04.2025 / 16:52:22 |
10.470 | 8.77% | 1.64% | -12.60% | -20.86% | -3.70% | -2.29% | 18.97% |
|
Heineken Br Rg 04.04.2025 / 16:52:21 |
73.21 | 7.88% | -19.60% | -3.40% | -10.00% | 12.04% | -16.11% | -14.17% |
|
Prosus Rg-N 04.04.2025 / 16:52:18 |
38.16 | 7.75% | 53.62% | -11.08% | -13.93% | 12.96% | 30.23% | 77.65% |
|
Sanofi 04.04.2025 / 16:52:22 |
96.43 | 6.38% | 10.86% | -6.52% | -11.85% | 0.85% | 10.41% | 10.30% |
|
EssilorLuxott 04.04.2025 / 16:51:57 |
242.50 | 6.35% | 36.95% | -9.09% | -10.58% | 3.43% | 19.28% | 50.05% |
|
TotalEnergies 04.04.2025 / 16:52:15 |
53.16 | 6.26% | -8.10% | -10.14% | -5.95% | -3.77% | -20.43% | 21.08% |
|
Siemens N 04.04.2025 / 16:52:22 |
183.21 | 4.41% | 16.24% | -15.34% | -21.77% | -5.71% | 6.58% | 55.61% |
|
Saint-Gobain 04.04.2025 / 16:52:15 |
80.50 | 2.49% | 32.37% | -16.68% | -23.84% | -4.51% | 9.91% | 63.32% |
|
Airbus Br Rg 04.04.2025 / 16:52:23 |
145.21 | 2.10% | 13.25% | -12.65% | -14.19% | -7.76% | -13.58% | 42.46% |
|
BASF N 04.04.2025 / 16:52:13 |
40.98 | 2.00% | -11.04% | -13.67% | -23.56% | -1.17% | -23.90% | -17.08% |
|
L'Oreal 04.04.2025 / 16:52:22 |
349.03 | 1.90% | -22.69% | 0.89% | -2.60% | 6.95% | -15.43% | -5.25% |
|
Eurozone 50 04.04.2025 / 17:30:04 |
499.55 | 1.24% | 13.29% | -7.94% | -9.89% | -0.48% | -2.04% | 30.53% |
|
SAP I 04.04.2025 / 16:52:13 |
231.50 | 1.04% | 70.95% | -6.31% | -9.04% | -6.05% | 30.85% | 139.25% |
|
Dassault Syst 04.04.2025 / 16:52:22 |
33.35 | 0.66% | -23.88% | -7.78% | -15.09% | -1.51% | -17.13% | -24.06% |
|
Hermes Intl 04.04.2025 / 16:51:18 |
2'248.00 | 0.47% | 21.38% | -7.60% | -10.65% | -4.95% | -4.14% | 83.31% |
|
Univ Mu Gr Rg 04.04.2025 / 16:52:15 |
23.50 | -1.10% | -5.62% | -9.55% | -15.28% | -2.67% | -14.82% | -1.11% |
|
Mercedes-BenzGr N 04.04.2025 / 16:52:13 |
48.53 | -3.81% | -17.56% | -12.67% | -19.93% | -11.92% | -34.93% | -18.77% |
|
Ferrari Rg 04.04.2025 / 16:52:21 |
387.10 | -4.83% | 28.51% | -3.66% | -6.07% | -7.70% | 0.64% | 96.54% |
|
Inditex 04.04.2025 / 16:51:59 |
44.14 | -8.42% | 15.52% | -4.36% | -12.33% | -11.84% | -2.35% | 126.37% |
|
Adyen 04.04.2025 / 16:52:21 |
1'228.00 | -8.64% | 12.26% | -15.52% | -22.85% | -16.97% | -17.45% | -27.00% |
|
BMW I 04.04.2025 / 16:52:09 |
67.26 | -9.82% | -29.67% | -11.59% | -19.55% | -11.86% | -40.21% | -10.19% |
|
Infineon Technolo N 04.04.2025 / 16:52:22 |
25.38 | -11.43% | -25.78% | -18.69% | -29.59% | -21.05% | -19.69% | -8.81% |
|
LVMH 04.04.2025 / 16:52:23 |
527.45 | -14.85% | -26.00% | -9.91% | -16.53% | -18.06% | -34.05% | -16.43% |
|
ASML Hldg Br Rg 04.04.2025 / 16:52:20 |
549.30 | -14.88% | -15.23% | -12.00% | -17.67% | -24.30% | -38.74% | -4.75% |
|
Schneider El 04.04.2025 / 16:52:19 |
186.32 | -16.20% | 11.21% | -14.10% | -16.53% | -25.56% | -10.27% | 30.94% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Generali 04.04.2025 / 16:52:12 |
30.29 | -6.66% |
32.33 09:00 |
29.97 12:23 |
33.02 03.04.25 |
27.16 02.01.25 |
2'796'350 |
|
Heineken Br Rg 04.04.2025 / 16:52:21 |
73.21 | -0.96% |
75.38 09:29 |
73.14 16:48 |
82.78 26.02.25 |
63.58 15.01.25 |
900'781 |
|
Hermes Intl 04.04.2025 / 16:51:18 |
2'248.00 | -3.48% |
2'343.00 09:05 |
2'238.00 14:25 |
2'956.00 14.02.25 |
2224.5 03.01.25 |
60'379 |
|
Iberdrola 04.04.2025 / 16:52:11 |
15.088 | -4.08% |
15.950 09:09 |
15.025 16:50 |
15.950 04.04.25 |
13.005 24.01.25 |
12'958'580 |
|
Inditex 04.04.2025 / 16:51:59 |
44.14 | -3.10% |
45.56 09:05 |
43.52 13:28 |
55.84 18.02.25 |
43.52 04.04.25 |
2'844'322 |
|
Infineon Technolo N 04.04.2025 / 16:52:22 |
25.38 | -9.41% |
27.75 12:19 |
25.12 16:50 |
39.44 20.02.25 |
25.12 04.04.25 |
5'943'712 |
|
ING Group Rg 04.04.2025 / 16:52:23 |
15.747 | -8.84% |
16.844 09:00 |
15.622 12:58 |
19.044 07.03.25 |
14.818 02.01.25 |
12'133'551 |
|
Intesa Sanpaolo N 04.04.2025 / 16:52:17 |
4.019 | -9.70% |
4.384 09:00 |
3.979 12:29 |
4.999 26.03.25 |
3.742 02.01.25 |
115'450'031 |
|
L'Oreal 04.04.2025 / 16:52:22 |
349.03 | 0.18% |
364.40 09:30 |
347.85 16:50 |
370.85 10.03.25 |
323.7 15.01.25 |
647'926 |
|
LVMH 04.04.2025 / 16:52:23 |
527.45 | -2.85% |
547.80 09:37 |
521.70 14:25 |
762.80 28.01.25 |
521.7 04.04.25 |
749'491 |
|
Mercedes-BenzGr N 04.04.2025 / 16:52:13 |
48.53 | -5.90% |
51.58 09:00 |
48.31 13:30 |
63.17 11.03.25 |
48.305 04.04.25 |
2'715'137 |
|
Muenchener Rueckv N 04.04.2025 / 16:51:57 |
558.70 | -5.08% |
594.20 09:09 |
556.00 12:22 |
595.00 03.04.25 |
475.3 13.01.25 |
238'462 |
|
Nordea Bk Rg 04.04.2025 / 16:52:22 |
10.470 | -8.24% |
11.255 09:00 |
10.445 16:50 |
13.320 10.03.25 |
10.445 04.04.25 |
7'023'298 |
|
Prosus Rg-N 04.04.2025 / 16:52:18 |
38.16 | -7.94% |
41.43 09:05 |
37.69 16:50 |
46.20 19.03.25 |
33.075 13.01.25 |
2'969'352 |
|
Rheinmetall I 04.04.2025 / 16:52:23 |
1'259.50 | -6.50% |
1'402.50 09:04 |
1'256.00 16:51 |
1'482.50 19.03.25 |
593.6 03.01.25 |
238'820 |
|
Safran 04.04.2025 / 16:52:22 |
217.45 | -7.39% |
232.20 09:01 |
217.10 16:50 |
263.70 05.03.25 |
208.3 06.01.25 |
734'305 |
|
Saint-Gobain 04.04.2025 / 16:52:15 |
80.50 | -8.77% |
87.32 09:00 |
79.72 13:28 |
106.65 07.03.25 |
79.72 04.04.25 |
1'699'792 |
|
Sanofi 04.04.2025 / 16:52:22 |
96.43 | -3.10% |
98.62 09:13 |
95.93 12:22 |
110.90 10.03.25 |
92.84 03.01.25 |
1'830'666 |
|
SAP I 04.04.2025 / 16:52:13 |
231.50 | -3.00% |
240.35 09:27 |
228.00 13:30 |
283.48 19.02.25 |
228 04.04.25 |
1'708'190 |
|
Schneider El 04.04.2025 / 16:52:19 |
186.32 | -7.83% |
201.60 09:18 |
185.24 16:48 |
273.05 23.01.25 |
185.24 04.04.25 |
2'110'543 |
|
Siemens N 04.04.2025 / 16:52:22 |
183.21 | -7.08% |
194.84 09:14 |
180.14 13:30 |
244.85 06.03.25 |
180.14 04.04.25 |
1'909'755 |
|
Thales 04.04.2025 / 16:52:00 |
235.80 | -6.87% |
255.00 09:02 |
235.50 13:30 |
264.20 06.03.25 |
134.2 06.01.25 |
485'608 |
|
TotalEnergies 04.04.2025 / 16:52:15 |
53.16 | -6.10% |
56.04 09:00 |
52.96 16:47 |
60.92 27.03.25 |
52.645 02.01.25 |
3'174'096 |
|
UniCredit Rg 04.04.2025 / 16:52:22 |
42.82 | -11.96% |
47.62 09:00 |
42.01 12:24 |
55.59 26.03.25 |
37.03 02.01.25 |
9'021'444 |
|
Univ Mu Gr Rg 04.04.2025 / 16:52:15 |
23.50 | -3.53% |
24.49 09:30 |
23.40 16:44 |
29.19 18.02.25 |
23.4 04.04.25 |
1'255'139 |