×
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
- 20.06.2025 - 17:45:00
- 535.74
- 0.56%
- 2.97
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Generali 20.06.2025 / 17:30:00 |
30.00 | 0.18% | 0.06 | 30.04 | 30.04 | 0 | |
|
Heineken Br Rg 20.06.2025 / 17:30:00 |
74.42 | -0.25% | -0.19 | 74.56 | 74.56 | 0 | |
|
Hermes Intl 20.06.2025 / 17:30:00 |
2'251.00 | 1.21% | 27.00 | 2'257.00 | 2'257.00 | 0 | |
|
Iberdrola 20.06.2025 / 17:30:00 |
16.415 | 0.98% | 0.16 | 16.440 | 16.440 | 0 | |
|
Inditex 20.06.2025 / 17:30:00 |
44.09 | 0.30% | 0.13 | 44.22 | 44.22 | 0 | |
|
Infineon Technolo N 20.06.2025 / 17:30:00 |
34.09 | -0.14% | -0.05 | 34.22 | 34.22 | 0 | |
|
ING Group Rg 20.06.2025 / 17:30:00 |
17.790 | 0.71% | 0.13 | 17.746 | 17.746 | 0 | |
|
Intesa Sanpaolo N 20.06.2025 / 17:30:00 |
4.803 | 0.87% | 0.04 | 4.812 | 4.812 | 0 | |
|
L'Oreal 20.06.2025 / 17:30:00 |
364.70 | 0.25% | 0.90 | 364.95 | 364.95 | 0 | |
|
LVMH 20.06.2025 / 17:30:00 |
449.33 | -0.94% | -4.28 | 449.95 | 449.95 | 0 | |
|
Mercedes-BenzGr N 20.06.2025 / 17:30:00 |
48.59 | 0.48% | 0.23 | 48.63 | 48.63 | 0 | |
|
Muenchener Rueckv N 20.06.2025 / 17:30:00 |
564.40 | 2.04% | 11.30 | 564.80 | 564.80 | 0 | |
|
Nordea Bk Rg 19.06.2025 / 17:25:00 |
12.288 | 0.00% | 0.00 | 0 | |||
|
Prosus Rg-N 20.06.2025 / 17:30:00 |
45.86 | 0.31% | 0.14 | 46.13 | 46.13 | 0 | |
|
Rheinmetall I 20.06.2025 / 17:30:00 |
1'736.50 | 0.73% | 12.50 | 1'757.50 | 1'757.50 | 0 | |
|
Safran 20.06.2025 / 17:30:00 |
260.00 | 0.70% | 1.80 | 260.20 | 260.20 | 0 | |
|
Saint-Gobain 20.06.2025 / 17:30:00 |
94.30 | 0.77% | 0.72 | 94.78 | 94.78 | 0 | |
|
Sanofi 20.06.2025 / 17:30:00 |
82.85 | -0.22% | -0.18 | 83.22 | 83.22 | 0 | |
|
SAP I 20.06.2025 / 17:30:00 |
251.68 | 1.42% | 3.53 | 251.15 | 251.15 | 0 | |
|
Schneider El 20.06.2025 / 17:30:00 |
214.30 | -0.28% | -0.60 | 214.05 | 214.05 | 0 | |
|
Siemens N 20.06.2025 / 17:30:00 |
209.75 | 0.89% | 1.85 | 209.30 | 209.30 | 0 | |
|
Thales 20.06.2025 / 17:30:00 |
247.65 | 0.67% | 1.65 | 249.40 | 249.40 | 0 | |
|
TotalEnergies 20.06.2025 / 17:30:00 |
54.51 | -0.64% | -0.35 | 54.66 | 54.66 | 0 | |
|
UniCredit Rg 20.06.2025 / 17:30:00 |
55.87 | 0.90% | 0.50 | 55.79 | 55.79 | 0 | |
|
Univ Mu Gr Rg 20.06.2025 / 17:30:00 |
26.72 | 0.96% | 0.26 | 26.73 | 26.73 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Prosus Rg-N 20.06.2025 / 17:30:00 |
45.86 | 18.83% | 69.43% | -1.62% | 1.65% | 6.85% | 34.26% | 103.87% |
|
BNP Paribas A 20.06.2025 / 17:30:00 |
74.12 | 25.85% | 19.37% | -1.42% | -1.99% | -5.39% | 24.91% | 56.50% |
|
BASF N 20.06.2025 / 17:30:00 |
41.51 | -2.22% | -14.72% | -1.38% | 0.47% | -12.56% | -8.01% | -8.19% |
|
SAP I 20.06.2025 / 17:30:00 |
251.68 | 5.06% | 77.76% | -1.33% | -3.50% | 1.85% | 39.03% | 178.76% |
|
Thales 20.06.2025 / 17:30:00 |
247.65 | 77.17% | 83.79% | -1.26% | -3.64% | 0.59% | 57.89% | 119.25% |
|
Intesa Sanpaolo N 20.06.2025 / 17:30:00 |
4.803 | 23.42% | 80.02% | -1.24% | 0.72% | -0.50% | 38.96% | 160.79% |
|
Eurozone 50 20.06.2025 / 17:45:00 |
535.74 | 8.57% | 15.58% | -1.21% | -1.85% | -1.27% | 7.29% | 52.06% |
|
ING Group Rg 20.06.2025 / 17:30:00 |
17.790 | 16.42% | 30.59% | -0.98% | -3.91% | -2.84% | 14.71% | 82.55% |
|
Allianz N 20.06.2025 / 17:30:00 |
338.60 | 12.77% | 37.73% | -0.86% | -2.45% | -4.59% | 30.23% | 81.78% |
|
Deutsche Telekom N 20.06.2025 / 17:30:00 |
30.44 | 5.27% | 39.89% | -0.72% | -9.99% | -10.55% | 33.16% | 67.72% |
|
EssilorLuxott 20.06.2025 / 17:30:00 |
240.00 | 2.89% | 32.49% | -0.70% | -3.96% | -10.03% | 14.45% | 72.78% |
|
Ferrari Rg 20.06.2025 / 17:30:00 |
399.00 | -4.13% | 29.46% | -0.56% | -5.27% | -0.70% | 3.13% | 136.15% |
|
BBVA Rg 20.06.2025 / 17:30:00 |
12.885 | 36.22% | 56.42% | -0.50% | -2.83% | 1.26% | 40.36% | 201.17% |
|
Deutsche Post N 20.06.2025 / 17:30:00 |
40.58 | 18.71% | -10.25% | -0.47% | 6.76% | 1.70% | 7.30% | 14.39% |
|
TotalEnergies 20.06.2025 / 17:30:00 |
54.51 | 2.98% | -10.94% | -0.44% | 7.18% | -7.84% | -11.62% | 11.19% |
|
UniCredit Rg 20.06.2025 / 17:30:00 |
55.87 | 43.84% | 125.54% | -0.42% | 0.56% | 4.96% | 64.06% | 452.93% |
|
Enel N 20.06.2025 / 17:30:00 |
7.996 | 15.42% | 17.91% | 0.18% | -0.99% | 6.56% | 23.29% | 46.10% |
|
AB InBev 20.06.2025 / 17:30:00 |
62.04 | 27.51% | 5.14% | 0.23% | 2.27% | 7.47% | 12.27% | 24.79% |
|
Banco Santander Rg 20.06.2025 / 17:30:00 |
6.906 | 52.54% | 79.41% | 0.80% | -0.65% | 9.14% | 59.17% | 152.10% |
|
Caixabank 20.06.2025 / 17:30:00 |
7.356 | 39.15% | 96.13% | 0.93% | -1.55% | 1.21% | 48.40% | 114.03% |
|
Deutsche Boerse N 20.06.2025 / 17:30:00 |
270.75 | 19.69% | 43.06% | 1.03% | -5.79% | -0.07% | 40.72% | 73.12% |
|
Iberdrola 20.06.2025 / 17:30:00 |
16.415 | 21.90% | 36.71% | 1.30% | 1.23% | 9.63% | 34.38% | 64.05% |
|
Muenchener Rueckv N 20.06.2025 / 17:30:00 |
564.40 | 10.95% | 43.56% | 1.95% | -0.56% | -3.78% | 21.69% | 152.90% |
|
AXA 20.06.2025 / 17:30:00 |
42.61 | 20.92% | 40.83% | 2.58% | 4.17% | 6.70% | 39.20% | 84.66% |
|
Safran 20.06.2025 / 17:30:00 |
260.00 | 22.22% | 61.92% | 2.65% | 2.16% | 5.82% | 28.14% | 183.30% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Generali 20.06.2025 / 17:30:00 |
30.00 | 0.18% |
30.20 11:55 |
29.97 10:47 |
35.24 16.05.25 |
27.16 02.01.25 |
4'632'619 |
|
Heineken Br Rg 20.06.2025 / 17:30:00 |
74.42 | -0.25% |
75.20 14:27 |
74.38 17:29 |
82.78 26.02.25 |
63.58 15.01.25 |
447'663 |
|
Hermes Intl 20.06.2025 / 17:30:00 |
2'251.00 | 1.21% |
2'262.00 15:05 |
2'224.00 12:22 |
2'956.00 14.02.25 |
2097 07.04.25 |
24'478 |
|
Iberdrola 20.06.2025 / 17:30:00 |
16.415 | 0.98% |
16.425 17:27 |
16.180 09:35 |
16.425 20.06.25 |
13.005 24.01.25 |
7'479'597 |
|
Inditex 20.06.2025 / 17:30:00 |
44.09 | 0.30% |
44.59 13:45 |
43.91 09:00 |
55.84 18.02.25 |
42.11 07.04.25 |
1'294'627 |
|
Infineon Technolo N 20.06.2025 / 17:30:00 |
34.09 | -0.14% |
34.84 13:47 |
33.79 16:50 |
39.44 20.02.25 |
23.175 07.04.25 |
2'220'118 |
|
ING Group Rg 20.06.2025 / 17:30:00 |
17.790 | 0.71% |
18.005 11:58 |
17.784 09:00 |
19.310 20.05.25 |
14.296 07.04.25 |
5'399'873 |
|
Intesa Sanpaolo N 20.06.2025 / 17:30:00 |
4.803 | 0.87% |
4.852 11:58 |
4.769 09:01 |
5.040 09.06.25 |
3.6773 07.04.25 |
40'021'238 |
|
L'Oreal 20.06.2025 / 17:30:00 |
364.70 | 0.25% |
368.60 13:48 |
364.40 17:29 |
394.65 02.05.25 |
323.7 15.01.25 |
160'772 |
|
LVMH 20.06.2025 / 17:30:00 |
449.33 | -0.94% |
457.10 09:55 |
448.70 17:23 |
762.80 28.01.25 |
448.7 20.06.25 |
346'430 |
|
Mercedes-BenzGr N 20.06.2025 / 17:30:00 |
48.59 | 0.48% |
49.13 13:47 |
48.58 17:29 |
63.17 11.03.25 |
45.61 07.04.25 |
1'090'015 |
|
Muenchener Rueckv N 20.06.2025 / 17:30:00 |
564.40 | 2.04% |
565.20 17:19 |
556.20 09:00 |
630.48 24.04.25 |
486.63347 13.01.25 |
166'801 |
|
Nordea Bk Rg 19.06.2025 / 17:25:00 |
12.288 | 0.00% |
13.320 10.03.25 |
9.652 07.04.25 |
1'918'850 | ||
|
Prosus Rg-N 20.06.2025 / 17:30:00 |
45.86 | 0.31% |
46.62 09:55 |
45.86 17:29 |
48.14 09.06.25 |
33.075 13.01.25 |
2'406'591 |
|
Rheinmetall I 20.06.2025 / 17:30:00 |
1'736.50 | 0.73% |
1'744.50 17:03 |
1'717.50 10:45 |
1'944.50 02.06.25 |
593.6 03.01.25 |
141'631 |
|
Safran 20.06.2025 / 17:30:00 |
260.00 | 0.70% |
261.25 15:31 |
258.55 12:16 |
268.20 04.06.25 |
192.55 07.04.25 |
216'501 |
|
Saint-Gobain 20.06.2025 / 17:30:00 |
94.30 | 0.77% |
95.28 15:30 |
93.89 10:51 |
106.65 07.03.25 |
72.34 07.04.25 |
614'257 |
|
Sanofi 20.06.2025 / 17:30:00 |
82.85 | -0.22% |
84.04 13:48 |
82.84 17:29 |
110.90 10.03.25 |
82.3 19.06.25 |
821'116 |
|
SAP I 20.06.2025 / 17:30:00 |
251.68 | 1.42% |
254.85 13:47 |
248.80 10:47 |
283.48 19.02.25 |
211.15 07.04.25 |
1'101'652 |
|
Schneider El 20.06.2025 / 17:30:00 |
214.30 | -0.28% |
217.83 13:48 |
213.95 17:22 |
273.05 23.01.25 |
171.52 07.04.25 |
465'597 |
|
Siemens N 20.06.2025 / 17:30:00 |
209.75 | 0.89% |
212.65 13:48 |
209.40 10:47 |
244.85 06.03.25 |
162.42 07.04.25 |
1'071'284 |
|
Thales 20.06.2025 / 17:30:00 |
247.65 | 0.67% |
248.90 16:49 |
245.30 10:59 |
276.80 05.06.25 |
134.2 06.01.25 |
138'854 |
|
TotalEnergies 20.06.2025 / 17:30:00 |
54.51 | -0.64% |
54.95 16:18 |
54.22 09:04 |
60.92 27.03.25 |
47.65 09.04.25 |
2'591'143 |
|
UniCredit Rg 20.06.2025 / 17:30:00 |
55.87 | 0.90% |
56.85 11:51 |
55.56 09:05 |
58.67 09.06.25 |
37.03 02.01.25 |
3'323'382 |
|
Univ Mu Gr Rg 20.06.2025 / 17:30:00 |
26.72 | 0.96% |
26.81 16:21 |
26.54 09:07 |
29.19 18.02.25 |
22.5 07.04.25 |
509'817 |