×
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
- 20.05.2025 - 17:30:05
- 558.72
- 0.63%
- 3.48
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Danone 20.05.2025 / 17:30:00 |
75.24 | 1.07% | 0.80 | 75.28 | 75.28 | 1'140'603 | |
|
BNP Paribas A 20.05.2025 / 17:30:00 |
77.84 | 1.40% | 1.08 | 77.64 | 77.64 | 1'442'006 | |
|
Heineken Br Rg 20.05.2025 / 17:30:00 |
78.50 | -0.27% | -0.21 | 78.50 | 78.54 | 538'041 | |
|
BMW I 20.05.2025 / 17:30:00 |
79.14 | 2.35% | 1.82 | 79.30 | 79.30 | 1'053'109 | |
|
Sanofi 20.05.2025 / 17:30:00 |
93.67 | 1.54% | 1.42 | 93.52 | 93.52 | 1'368'487 | |
|
Saint-Gobain 20.05.2025 / 17:30:00 |
101.40 | 0.50% | 0.50 | 101.40 | 101.40 | 529'398 | |
|
Vinci 20.05.2025 / 17:30:00 |
128.70 | 0.98% | 1.25 | 128.80 | 128.80 | 953'953 | |
|
Airbus Br Rg 20.05.2025 / 17:30:00 |
161.80 | -0.20% | -0.32 | 161.84 | 161.84 | 479'607 | |
|
Air Liquide 20.05.2025 / 17:30:00 |
185.86 | 0.65% | 1.20 | 185.90 | 185.90 | 263'453 | |
|
adidas N 20.05.2025 / 17:30:00 |
220.70 | 0.82% | 1.80 | 220.70 | 220.70 | 434'511 | |
|
Schneider El 20.05.2025 / 17:30:00 |
222.65 | 2.05% | 4.48 | 221.55 | 221.55 | 518'020 | |
|
Siemens N 20.05.2025 / 17:30:00 |
222.15 | 0.16% | 0.35 | 222.25 | 222.25 | 420'538 | |
|
Thales 20.05.2025 / 17:30:00 |
254.00 | 1.05% | 2.65 | 254.50 | 254.50 | 140'129 | |
|
Safran 20.05.2025 / 17:30:00 |
261.00 | 1.14% | 2.95 | 261.20 | 261.20 | 595'234 | |
|
EssilorLuxott 20.05.2025 / 17:30:00 |
260.70 | 0.17% | 0.45 | 261.40 | 261.40 | 193'975 | |
|
SAP I 20.05.2025 / 17:30:00 |
265.05 | 0.13% | 0.35 | 265.10 | 265.10 | 948'467 | |
|
Deutsche Boerse N 20.05.2025 / 17:30:00 |
285.70 | 0.25% | 0.70 | 286.00 | 286.00 | 269'584 | |
|
Allianz N 20.05.2025 / 17:30:00 |
346.60 | -1.23% | -4.30 | 347.80 | 347.80 | 448'204 | |
|
L'Oreal 20.05.2025 / 17:30:00 |
381.00 | 0.70% | 2.65 | 381.05 | 381.05 | 180'661 | |
|
Ferrari Rg 20.05.2025 / 17:30:00 |
443.60 | 0.54% | 2.40 | 443.30 | 443.30 | 102'563 | |
|
LVMH 20.05.2025 / 17:30:00 |
504.90 | 1.42% | 7.05 | 504.90 | 504.90 | 358'688 | |
|
Muenchener Rueckv N 20.05.2025 / 17:30:00 |
581.60 | 1.01% | 5.80 | 583.00 | 583.00 | 134'001 | |
|
ASML Hldg Br Rg 20.05.2025 / 17:30:00 |
659.90 | -0.12% | -0.80 | 660.00 | 660.00 | 253'679 | |
|
Adyen 20.05.2025 / 17:30:00 |
1'620.40 | -2.24% | -37.20 | 1'620.00 | 1'620.00 | 21'699 | |
|
Rheinmetall I 20.05.2025 / 17:30:00 |
1'778.75 | 1.64% | 28.75 | 1'780.00 | 1'780.00 | 114'612 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Generali 20.05.2025 / 17:30:00 |
33.44 | 22.91% | 75.24% | -2.51% | 6.99% | 6.58% | 42.72% | 84.59% |
|
Heineken Br Rg 20.05.2025 / 17:30:00 |
78.50 | 14.87% | -14.39% | 0.54% | -0.81% | -2.86% | -18.55% | -11.48% |
|
Hermes Intl 20.05.2025 / 17:30:00 |
2'548.00 | 10.35% | 33.31% | -1.58% | 10.64% | -5.77% | 11.56% | 142.46% |
|
Iberdrola 20.05.2025 / 17:30:00 |
16.140 | 18.56% | 32.97% | 6.32% | 3.13% | 16.12% | 31.11% | 46.17% |
|
Inditex 20.05.2025 / 17:30:00 |
48.46 | -2.38% | 23.14% | 0.33% | 2.02% | -6.86% | 11.61% | 143.47% |
|
Infineon Technolo N 20.05.2025 / 17:30:00 |
34.08 | 6.02% | -11.15% | -1.59% | 27.86% | -8.03% | -6.14% | 20.43% |
|
ING Group Rg 20.05.2025 / 17:30:00 |
19.148 | 25.45% | 40.72% | 2.90% | 14.69% | 15.06% | 15.63% | 101.21% |
|
Intesa Sanpaolo N 20.05.2025 / 17:30:00 |
4.920 | 26.14% | 83.99% | 0.79% | 11.58% | 6.81% | 38.47% | 145.68% |
|
L'Oreal 20.05.2025 / 17:30:00 |
381.00 | 10.66% | -16.04% | -1.17% | 4.94% | 9.45% | -14.72% | 22.58% |
|
LVMH 20.05.2025 / 17:30:00 |
504.90 | -21.91% | -32.14% | -5.69% | 3.36% | -26.27% | -34.33% | -12.43% |
|
Mercedes-BenzGr N 20.05.2025 / 17:30:00 |
53.22 | -1.74% | -15.79% | -1.28% | 3.40% | -12.35% | -20.26% | -16.76% |
|
Muenchener Rueckv N 20.05.2025 / 17:30:00 |
581.60 | 15.50% | 49.45% | 4.59% | -3.92% | 10.78% | 26.19% | 158.44% |
|
Nordea Bk Rg 20.05.2025 / 17:25:00 |
13.000 | 23.02% | 14.96% | 4.21% | 12.99% | 3.03% | 14.89% | 38.27% |
|
Prosus Rg-N 20.05.2025 / 17:30:00 |
45.59 | 19.27% | 70.06% | -0.25% | 19.33% | 8.08% | 29.44% | 119.83% |
|
Rheinmetall I 20.05.2025 / 17:30:00 |
1'778.75 | 183.91% | 507.22% | 10.86% | 23.83% | 86.63% | 237.27% | 824.70% |
|
Safran 20.05.2025 / 17:30:00 |
261.00 | 22.15% | 61.83% | 3.94% | 21.91% | 6.51% | 22.97% | 169.14% |
|
Saint-Gobain 20.05.2025 / 17:30:00 |
101.40 | 17.19% | 51.37% | -0.78% | 18.54% | 8.46% | 25.62% | 92.45% |
|
Sanofi 20.05.2025 / 17:30:00 |
93.67 | -1.38% | 2.77% | 4.36% | 3.21% | -9.86% | 4.01% | -7.81% |
|
SAP I 20.05.2025 / 17:30:00 |
265.05 | 12.07% | 89.61% | 0.88% | 21.69% | -2.59% | 47.21% | 193.36% |
|
Schneider El 20.05.2025 / 17:30:00 |
222.65 | -9.56% | 20.02% | 1.50% | 11.86% | -3.11% | -3.78% | 74.76% |
|
Siemens N 20.05.2025 / 17:30:00 |
222.15 | 17.45% | 30.76% | -0.80% | 17.68% | 2.80% | 27.99% | 97.23% |
|
Thales 20.05.2025 / 17:30:00 |
254.00 | 81.02% | 87.78% | 6.23% | 0.32% | 34.48% | 51.46% | 121.84% |
|
TotalEnergies 20.05.2025 / 17:30:00 |
53.04 | -0.76% | -14.17% | -0.60% | 2.21% | -7.89% | -20.12% | 2.60% |
|
UniCredit Rg 20.05.2025 / 17:30:00 |
57.77 | 47.89% | 131.89% | 4.67% | 19.14% | 17.54% | 58.12% | 460.80% |
|
Univ Mu Gr Rg 20.05.2025 / 17:30:00 |
27.69 | 10.48% | 5.42% | 1.50% | 13.09% | -0.65% | -1.95% | 35.91% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Generali 20.05.2025 / 17:30:00 |
33.44 | -0.12% |
33.67 09:00 |
33.27 10:12 |
35.24 16.05.25 |
27.16 02.01.25 |
1'824'452 |
|
Heineken Br Rg 20.05.2025 / 17:30:00 |
78.50 | -0.27% |
78.80 15:39 |
77.30 09:01 |
82.78 26.02.25 |
63.58 15.01.25 |
538'041 |
|
Hermes Intl 20.05.2025 / 17:30:00 |
2'548.00 | -0.39% |
2'565.00 09:02 |
2'519.00 12:07 |
2'956.00 14.02.25 |
2097 07.04.25 |
20'636 |
|
Iberdrola 20.05.2025 / 17:30:00 |
16.140 | 2.09% |
16.168 17:20 |
15.875 09:01 |
16.168 20.05.25 |
13.005 24.01.25 |
5'047'560 |
|
Inditex 20.05.2025 / 17:30:00 |
48.46 | -0.20% |
49.16 12:18 |
48.36 16:19 |
55.84 18.02.25 |
42.11 07.04.25 |
628'683 |
|
Infineon Technolo N 20.05.2025 / 17:30:00 |
34.08 | 1.61% |
34.61 13:59 |
33.48 09:04 |
39.44 20.02.25 |
23.175 07.04.25 |
2'628'364 |
|
ING Group Rg 20.05.2025 / 17:30:00 |
19.148 | 0.60% |
19.310 15:24 |
19.064 09:00 |
19.310 20.05.25 |
14.296 07.04.25 |
4'966'226 |
|
Intesa Sanpaolo N 20.05.2025 / 17:30:00 |
4.920 | 1.10% |
4.934 15:56 |
4.870 09:42 |
4.999 26.03.25 |
3.6773 07.04.25 |
24'798'102 |
|
L'Oreal 20.05.2025 / 17:30:00 |
381.00 | 0.70% |
383.75 15:41 |
377.75 10:36 |
394.65 02.05.25 |
323.7 15.01.25 |
180'661 |
|
LVMH 20.05.2025 / 17:30:00 |
504.90 | 1.42% |
505.60 15:44 |
492.80 09:47 |
762.80 28.01.25 |
471.2 22.04.25 |
358'688 |
|
Mercedes-BenzGr N 20.05.2025 / 17:30:00 |
53.22 | 1.03% |
53.55 15:53 |
52.08 09:47 |
63.17 11.03.25 |
45.61 07.04.25 |
1'172'407 |
|
Muenchener Rueckv N 20.05.2025 / 17:30:00 |
581.60 | 1.01% |
582.80 15:59 |
572.90 09:42 |
630.48 24.04.25 |
486.63347 13.01.25 |
134'001 |
|
Nordea Bk Rg 20.05.2025 / 17:25:00 |
13.000 | 0.74% |
13.030 15:32 |
12.930 09:00 |
13.320 10.03.25 |
9.652 07.04.25 |
2'445'664 |
|
Prosus Rg-N 20.05.2025 / 17:30:00 |
45.59 | -0.65% |
46.30 09:00 |
45.51 12:43 |
47.52 14.05.25 |
33.075 13.01.25 |
1'278'983 |
|
Rheinmetall I 20.05.2025 / 17:30:00 |
1'778.75 | 1.64% |
1'796.00 09:26 |
1'715.00 12:55 |
1'796.00 20.05.25 |
593.6 03.01.25 |
114'612 |
|
Safran 20.05.2025 / 17:30:00 |
261.00 | 1.14% |
262.50 14:15 |
259.00 09:00 |
263.70 05.03.25 |
192.55 07.04.25 |
595'234 |
|
Saint-Gobain 20.05.2025 / 17:30:00 |
101.40 | 0.50% |
101.93 15:09 |
100.05 09:55 |
106.65 07.03.25 |
72.34 07.04.25 |
529'398 |
|
Sanofi 20.05.2025 / 17:30:00 |
93.67 | 1.54% |
94.10 15:20 |
92.54 09:21 |
110.90 10.03.25 |
86.14 09.04.25 |
1'368'487 |
|
SAP I 20.05.2025 / 17:30:00 |
265.05 | 0.13% |
267.93 13:35 |
263.70 10:08 |
283.48 19.02.25 |
211.15 07.04.25 |
948'467 |
|
Schneider El 20.05.2025 / 17:30:00 |
222.65 | 2.05% |
222.70 17:29 |
218.75 09:23 |
273.05 23.01.25 |
171.52 07.04.25 |
518'020 |
|
Siemens N 20.05.2025 / 17:30:00 |
222.15 | 0.16% |
224.13 13:03 |
221.33 09:57 |
244.85 06.03.25 |
162.42 07.04.25 |
420'538 |
|
Thales 20.05.2025 / 17:30:00 |
254.00 | 1.05% |
254.35 12:43 |
250.05 12:55 |
264.20 06.03.25 |
134.2 06.01.25 |
140'129 |
|
TotalEnergies 20.05.2025 / 17:30:00 |
53.04 | 0.31% |
53.16 15:32 |
52.38 10:03 |
60.92 27.03.25 |
47.65 09.04.25 |
1'427'977 |
|
UniCredit Rg 20.05.2025 / 17:30:00 |
57.77 | 1.48% |
57.94 15:56 |
57.09 09:39 |
57.94 20.05.25 |
37.03 02.01.25 |
3'337'715 |
|
Univ Mu Gr Rg 20.05.2025 / 17:30:00 |
27.69 | 1.76% |
27.77 17:19 |
27.33 09:00 |
29.19 18.02.25 |
22.5 07.04.25 |
3'315'539 |