×
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
- 02.07.2025 - 16:03:36
- 542.97
- 0.11%
- 0.58
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Nordea Bk Rg 02.07.2025 / 15:48:18 |
12.485 | 0.60% | 0.08 | 12.485 | 12.490 | 853'818 | |
|
L'Oreal 02.07.2025 / 15:48:33 |
372.90 | 0.01% | 0.05 | 372.85 | 372.95 | 179'327 | |
|
Caixabank 02.07.2025 / 15:48:35 |
7.382 | 0.49% | 0.04 | 7.380 | 7.382 | 3'022'500 | |
|
Deutsche Post N 02.07.2025 / 15:48:18 |
39.16 | 0.05% | 0.02 | 39.15 | 39.17 | 536'250 | |
|
Intesa Sanpaolo N 02.07.2025 / 15:48:39 |
4.848 | 0.05% | 0.00 | 4.848 | 4.849 | 8'902'901 | |
|
Safran 02.07.2025 / 15:48:27 |
266.20 | 0.00% | 0.00 | 266.20 | 266.30 | 104'192 | |
|
Deutsche Telekom N 02.07.2025 / 15:48:25 |
31.12 | -0.02% | -0.01 | 31.11 | 31.12 | 1'410'633 | |
|
Enel N 02.07.2025 / 15:48:37 |
8.222 | -0.35% | -0.03 | 8.221 | 8.222 | 8'355'115 | |
|
ENGIE 02.07.2025 / 15:47:24 |
19.945 | -0.20% | -0.04 | 19.940 | 19.945 | 1'289'652 | |
|
Iberdrola 02.07.2025 / 15:48:00 |
16.328 | -0.26% | -0.04 | 16.325 | 16.330 | 3'780'934 | |
|
Air Liquide 02.07.2025 / 15:48:36 |
175.62 | -0.13% | -0.23 | 175.56 | 175.60 | 259'890 | |
|
Generali 02.07.2025 / 15:48:37 |
29.95 | -0.96% | -0.29 | 29.94 | 29.95 | 964'029 | |
|
Inditex 02.07.2025 / 15:48:18 |
44.15 | -0.70% | -0.31 | 44.14 | 44.15 | 847'170 | |
|
Prosus Rg-N 02.07.2025 / 15:48:26 |
46.42 | -0.76% | -0.36 | 46.40 | 46.41 | 904'465 | |
|
Vinci 02.07.2025 / 15:48:39 |
125.03 | -0.34% | -0.43 | 125.00 | 125.05 | 294'985 | |
|
AXA 02.07.2025 / 15:48:31 |
40.70 | -1.05% | -0.43 | 40.70 | 40.71 | 1'274'569 | |
|
Danone 02.07.2025 / 15:48:26 |
69.56 | -0.74% | -0.52 | 69.54 | 69.58 | 397'738 | |
|
AB InBev 02.07.2025 / 15:48:36 |
58.53 | -1.15% | -0.68 | 58.52 | 58.54 | 650'429 | |
|
Siemens Energy N 02.07.2025 / 15:48:30 |
91.48 | -1.04% | -0.96 | 91.46 | 91.50 | 1'040'354 | |
|
Ferrari Rg 02.07.2025 / 15:48:38 |
414.80 | -0.29% | -1.20 | 414.70 | 414.90 | 76'750 | |
|
Allianz N 02.07.2025 / 15:48:17 |
340.10 | -0.90% | -3.10 | 340.10 | 340.20 | 141'423 | |
|
SAP I 02.07.2025 / 15:48:36 |
252.40 | -1.69% | -4.35 | 252.30 | 252.40 | 444'213 | |
|
Rheinmetall I 02.07.2025 / 15:48:37 |
1'715.00 | -0.26% | -4.50 | 1'714.50 | 1'715.50 | 74'758 | |
|
ASML Hldg Br Rg 02.07.2025 / 15:48:37 |
662.60 | -0.93% | -6.20 | 662.50 | 662.70 | 237'720 | |
|
Adyen 02.07.2025 / 15:48:38 |
1'531.40 | -0.47% | -7.20 | 1'531.20 | 1'531.60 | 24'078 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hermes Intl 02.07.2025 / 15:48:25 |
2'331.00 | -0.09% | 20.70% | 2.87% | -2.14% | 4.86% | 10.00% | 117.36% |
|
Iberdrola 02.07.2025 / 15:48:00 |
16.328 | 22.76% | 37.68% | -0.12% | 2.48% | 15.45% | 32.74% | 60.33% |
|
Inditex 02.07.2025 / 15:48:18 |
44.15 | -10.62% | 12.76% | 1.32% | -6.94% | 0.09% | -3.03% | 102.46% |
|
Infineon Technolo N 02.07.2025 / 15:48:37 |
36.05 | 12.00% | -6.15% | 3.01% | 0.59% | 47.24% | 3.70% | 58.93% |
|
ING Group Rg 02.07.2025 / 15:48:30 |
18.836 | 22.69% | 37.62% | 2.76% | 1.73% | 25.59% | 14.44% | 97.27% |
|
Intesa Sanpaolo N 02.07.2025 / 15:48:39 |
4.848 | 25.61% | 83.22% | 0.38% | -0.43% | 24.52% | 35.72% | 176.19% |
|
L'Oreal 02.07.2025 / 15:48:33 |
372.90 | 9.05% | -17.26% | 4.78% | -3.19% | 10.80% | -8.49% | 13.19% |
|
LVMH 02.07.2025 / 15:48:39 |
490.33 | -26.47% | -36.10% | 10.11% | 2.50% | -2.60% | -31.67% | -19.17% |
|
Mercedes-BenzGr N 02.07.2025 / 15:48:37 |
50.56 | -8.09% | -21.23% | 3.48% | -1.77% | 7.75% | -22.73% | -10.41% |
|
Muenchener Rueckv N 02.07.2025 / 15:47:55 |
551.30 | 9.59% | 41.80% | -0.05% | -4.32% | 4.67% | 23.60% | 139.50% |
|
Nordea Bk Rg 02.07.2025 / 15:48:18 |
12.485 | 18.30% | 10.55% | 0.28% | -2.16% | 23.95% | 10.32% | 46.60% |
|
Prosus Rg-N 02.07.2025 / 15:48:26 |
46.42 | 21.56% | 73.32% | -3.27% | -0.74% | 30.01% | 39.64% | 57.83% |
|
Rheinmetall I 02.07.2025 / 15:48:37 |
1'715.00 | 178.96% | 496.63% | -0.95% | -6.27% | 32.13% | 239.47% | 708.80% |
|
Safran 02.07.2025 / 15:48:27 |
266.20 | 26.01% | 66.94% | 0.68% | 0.28% | 32.90% | 31.07% | 179.92% |
|
Saint-Gobain 02.07.2025 / 15:48:32 |
98.24 | 13.89% | 47.10% | 1.45% | -1.93% | 27.65% | 27.72% | 138.94% |
|
Sanofi 02.07.2025 / 15:48:28 |
83.29 | -11.23% | -7.49% | 1.17% | -4.36% | -4.10% | -7.70% | -14.84% |
|
SAP I 02.07.2025 / 15:48:36 |
252.40 | 8.70% | 83.92% | -0.22% | -6.98% | 17.35% | 34.53% | 196.14% |
|
Schneider El 02.07.2025 / 15:48:38 |
222.85 | -7.71% | 22.47% | 3.48% | -0.80% | 18.77% | -2.66% | 100.09% |
|
Siemens Energy N 02.07.2025 / 15:48:30 |
91.48 | 84.14% | 672.91% | -0.82% | 3.79% | 81.44% | 252.93% | 550.07% |
|
Siemens Health N 02.07.2025 / 15:48:38 |
47.49 | -8.29% | -10.86% | 1.04% | 3.24% | 11.48% | -11.03% | -2.33% |
|
Siemens N 02.07.2025 / 15:48:28 |
217.73 | 14.41% | 27.37% | 1.72% | 0.08% | 23.08% | 23.18% | 125.05% |
|
Thales 02.07.2025 / 15:48:37 |
238.00 | 70.87% | 77.25% | -1.79% | -11.03% | 1.00% | 53.55% | 97.46% |
|
TotalEnergies 02.07.2025 / 15:48:36 |
53.18 | -1.85% | -15.11% | 1.70% | 1.74% | 10.92% | -17.73% | 4.27% |
|
UniCredit Rg 02.07.2025 / 15:48:38 |
56.04 | 45.14% | 127.58% | -0.50% | -0.76% | 30.17% | 54.08% | 517.47% |
|
Univ Mu Gr Rg 02.07.2025 / 15:48:37 |
26.84 | 8.20% | 3.25% | 0.79% | -1.97% | 17.03% | -2.79% | 39.38% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 02.07.2025 / 15:48:25 |
2'331.00 | 0.65% |
2'367.50 10:55 |
2'304.00 09:29 |
2'956.00 14.02.25 |
2097 07.04.25 |
29'639 |
|
Iberdrola 02.07.2025 / 15:48:00 |
16.328 | -0.26% |
16.440 09:09 |
16.275 14:33 |
16.783 24.06.25 |
13.005 24.01.25 |
3'780'934 |
|
Inditex 02.07.2025 / 15:48:18 |
44.15 | -0.70% |
44.49 09:07 |
43.92 14:19 |
55.84 18.02.25 |
42.11 07.04.25 |
847'170 |
|
Infineon Technolo N 02.07.2025 / 15:48:37 |
36.05 | 1.76% |
36.61 11:15 |
35.68 09:00 |
39.44 20.02.25 |
23.175 07.04.25 |
1'915'507 |
|
ING Group Rg 02.07.2025 / 15:48:30 |
18.836 | 1.19% |
19.002 11:31 |
18.814 09:00 |
19.310 20.05.25 |
14.296 07.04.25 |
3'880'073 |
|
Intesa Sanpaolo N 02.07.2025 / 15:48:39 |
4.848 | 0.05% |
4.898 09:13 |
4.826 14:35 |
5.040 09.06.25 |
3.6773 07.04.25 |
8'902'901 |
|
L'Oreal 02.07.2025 / 15:48:33 |
372.90 | 0.01% |
374.70 09:00 |
368.80 09:23 |
394.65 02.05.25 |
323.7 15.01.25 |
179'327 |
|
LVMH 02.07.2025 / 15:48:39 |
490.33 | 4.59% |
490.80 15:39 |
466.10 09:28 |
762.80 28.01.25 |
436.55 26.06.25 |
604'361 |
|
Mercedes-BenzGr N 02.07.2025 / 15:48:37 |
50.56 | 2.61% |
50.98 14:30 |
49.67 09:01 |
63.17 11.03.25 |
45.61 07.04.25 |
1'008'908 |
|
Muenchener Rueckv N 02.07.2025 / 15:47:55 |
551.30 | 0.92% |
560.20 09:06 |
549.80 14:32 |
630.48 24.04.25 |
486.63347 13.01.25 |
101'070 |
|
Nordea Bk Rg 02.07.2025 / 15:48:18 |
12.485 | 0.60% |
12.595 13:38 |
12.475 09:33 |
13.320 10.03.25 |
9.652 07.04.25 |
853'818 |
|
Prosus Rg-N 02.07.2025 / 15:48:26 |
46.42 | -0.76% |
47.09 09:03 |
46.35 14:52 |
49.26 24.06.25 |
33.075 13.01.25 |
904'465 |
|
Rheinmetall I 02.07.2025 / 15:48:37 |
1'715.00 | -0.26% |
1'719.50 12:12 |
1'665.00 09:14 |
1'944.50 02.06.25 |
593.6 03.01.25 |
74'758 |
|
Safran 02.07.2025 / 15:48:27 |
266.20 | 0.00% |
267.75 11:54 |
264.15 09:15 |
277.00 30.06.25 |
192.55 07.04.25 |
104'192 |
|
Saint-Gobain 02.07.2025 / 15:48:32 |
98.24 | 0.18% |
99.32 13:34 |
97.84 09:35 |
106.65 07.03.25 |
72.34 07.04.25 |
323'709 |
|
Sanofi 02.07.2025 / 15:48:28 |
83.29 | 0.30% |
83.82 13:43 |
83.02 09:21 |
110.90 10.03.25 |
81.5 01.07.25 |
366'941 |
|
SAP I 02.07.2025 / 15:48:36 |
252.40 | -1.69% |
256.40 09:00 |
250.28 14:33 |
283.48 19.02.25 |
211.15 07.04.25 |
444'213 |
|
Schneider El 02.07.2025 / 15:48:38 |
222.85 | 0.10% |
225.30 11:47 |
221.75 15:32 |
273.05 23.01.25 |
171.52 07.04.25 |
274'374 |
|
Siemens Energy N 02.07.2025 / 15:48:30 |
91.48 | -1.04% |
93.80 09:00 |
90.46 14:33 |
99.00 01.07.25 |
41.84 07.04.25 |
1'040'354 |
|
Siemens Health N 02.07.2025 / 15:48:38 |
47.49 | 1.02% |
47.58 15:40 |
46.79 09:09 |
58.46 13.02.25 |
41.285 07.04.25 |
852'499 |
|
Siemens N 02.07.2025 / 15:48:28 |
217.73 | 0.78% |
218.45 13:32 |
216.75 14:33 |
244.85 06.03.25 |
162.42 07.04.25 |
260'770 |
|
Thales 02.07.2025 / 15:48:37 |
238.00 | 0.32% |
238.50 11:34 |
234.20 09:14 |
276.80 05.06.25 |
134.2 06.01.25 |
194'292 |
|
TotalEnergies 02.07.2025 / 15:48:36 |
53.18 | 1.70% |
53.80 14:13 |
52.69 09:07 |
60.92 27.03.25 |
47.65 09.04.25 |
1'239'103 |
|
UniCredit Rg 02.07.2025 / 15:48:38 |
56.04 | 0.30% |
56.99 13:38 |
55.98 15:43 |
58.67 09.06.25 |
37.03 02.01.25 |
1'364'292 |
|
Univ Mu Gr Rg 02.07.2025 / 15:48:37 |
26.84 | 0.71% |
26.89 13:41 |
26.61 09:28 |
29.19 18.02.25 |
22.5 07.04.25 |
353'985 |