×
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
- 30.06.2025 - 17:30:04
- 545.84
- -0.06%
- -0.34
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 30.06.2025 / 17:30:00 |
2'302.00 | 1.21% | 27.50 | 2'299.00 | 2'299.00 | 25'166 | |
|
Iberdrola 30.06.2025 / 17:30:00 |
16.315 | -0.26% | -0.04 | 16.290 | 16.290 | 3'409'293 | |
|
Inditex 30.06.2025 / 17:30:00 |
44.15 | 0.38% | 0.17 | 44.18 | 44.18 | 1'017'830 | |
|
Infineon Technolo N 30.06.2025 / 17:30:00 |
36.10 | 1.32% | 0.47 | 36.12 | 36.12 | 2'197'567 | |
|
ING Group Rg 30.06.2025 / 17:30:00 |
18.634 | -0.91% | -0.17 | 18.626 | 18.626 | 9'911'364 | |
|
Intesa Sanpaolo N 30.06.2025 / 17:30:00 |
4.882 | 0.40% | 0.02 | 4.892 | 4.892 | 18'461'969 | |
|
L'Oreal 30.06.2025 / 17:30:00 |
363.15 | 2.07% | 7.35 | 363.10 | 363.10 | 227'199 | |
|
LVMH 30.06.2025 / 17:30:00 |
447.05 | -0.42% | -1.90 | 444.60 | 444.60 | 273'369 | |
|
Mercedes-BenzGr N 30.06.2025 / 17:30:00 |
49.73 | -1.30% | -0.66 | 49.69 | 49.69 | 989'955 | |
|
Muenchener Rueckv N 30.06.2025 / 17:30:00 |
551.60 | 0.11% | 0.60 | 550.60 | 550.60 | 117'878 | |
|
Nordea Bk Rg 30.06.2025 / 17:25:00 |
12.575 | -1.02% | -0.13 | 12.610 | 12.610 | 1'945'327 | |
|
Prosus Rg-N 30.06.2025 / 17:30:00 |
47.56 | 0.21% | 0.10 | 47.47 | 47.47 | 2'051'433 | |
|
Rheinmetall I 30.06.2025 / 17:30:00 |
1'793.75 | 1.72% | 30.25 | 1'797.00 | 1'797.00 | 88'614 | |
|
Safran 30.06.2025 / 17:30:00 |
276.20 | 1.51% | 4.10 | 275.90 | 275.90 | 304'648 | |
|
Saint-Gobain 30.06.2025 / 17:30:00 |
99.78 | -0.96% | -0.97 | 99.64 | 99.64 | 349'290 | |
|
Sanofi 30.06.2025 / 17:30:00 |
82.39 | -0.10% | -0.09 | 82.21 | 82.21 | 718'434 | |
|
SAP I 30.06.2025 / 17:30:00 |
257.38 | 0.03% | 0.08 | 258.15 | 258.15 | 846'077 | |
|
Schneider El 30.06.2025 / 17:30:00 |
225.83 | -1.68% | -3.85 | 225.80 | 225.80 | 566'394 | |
|
Siemens Energy N 30.06.2025 / 17:30:00 |
97.93 | 3.17% | 3.01 | 98.06 | 98.06 | 1'463'349 | |
|
Siemens Health N 30.06.2025 / 17:30:00 |
47.11 | 0.62% | 0.29 | 47.06 | 47.06 | 519'366 | |
|
Siemens N 30.06.2025 / 17:30:00 |
219.00 | -1.66% | -3.70 | 217.65 | 217.65 | 889'634 | |
|
Thales 30.06.2025 / 17:30:00 |
249.30 | 1.59% | 3.90 | 249.60 | 249.60 | 146'501 | |
|
TotalEnergies 30.06.2025 / 17:30:00 |
52.34 | -0.55% | -0.29 | 52.10 | 52.10 | 1'641'562 | |
|
UniCredit Rg 30.06.2025 / 17:30:00 |
56.74 | 0.81% | 0.46 | 56.91 | 56.91 | 2'000'588 | |
|
Univ Mu Gr Rg 30.06.2025 / 17:30:00 |
27.53 | 0.47% | 0.13 | 27.48 | 27.48 | 712'944 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Airbus Br Rg 30.06.2025 / 17:30:00 |
177.68 | 15.09% | 27.66% | 6.69% | 9.38% | 29.66% | 34.57% | 91.27% |
|
Schneider El 30.06.2025 / 17:30:00 |
225.83 | -4.79% | 26.35% | 6.18% | 2.48% | 21.19% | 0.14% | 95.90% |
|
ENGIE 30.06.2025 / 17:30:00 |
19.930 | 29.29% | 24.92% | 0.94% | 4.37% | 14.64% | 44.47% | 74.81% |
|
Credit Agricole 30.06.2025 / 17:30:00 |
16.065 | 19.68% | 24.57% | 3.65% | -0.46% | 6.78% | 22.26% | 75.95% |
|
BNP Paribas A 30.06.2025 / 17:30:00 |
76.27 | 29.24% | 22.59% | 4.35% | -0.65% | 16.35% | 23.75% | 60.51% |
|
Enel N 30.06.2025 / 17:30:00 |
8.062 | 16.95% | 19.48% | -0.35% | -0.26% | 16.44% | 21.69% | 48.95% |
|
Hermes Intl 30.06.2025 / 17:30:00 |
2'302.00 | -1.88% | 18.54% | 1.90% | -3.72% | 6.67% | 9.41% | 114.07% |
|
Eurozone 50 30.06.2025 / 17:30:04 |
545.84 | 10.62% | 18.49% | 1.93% | -0.75% | 15.18% | 8.97% | 50.98% |
|
Danone 30.06.2025 / 17:30:00 |
69.19 | 6.88% | 18.10% | -3.47% | -7.87% | -1.91% | 19.50% | 31.55% |
|
Nordea Bk Rg 30.06.2025 / 17:25:00 |
12.575 | 21.12% | 13.17% | 3.73% | -2.22% | 24.01% | 10.36% | 44.59% |
|
Inditex 30.06.2025 / 17:30:00 |
44.15 | -11.57% | 11.55% | -0.38% | -7.15% | 3.15% | -4.17% | 99.03% |
|
Vinci 30.06.2025 / 17:30:00 |
125.35 | 25.48% | 10.18% | 3.81% | -1.92% | 16.60% | 23.92% | 45.12% |
|
Air Liquide 30.06.2025 / 17:30:00 |
175.34 | 12.79% | 10.11% | 0.64% | -4.42% | 8.33% | 7.41% | 45.00% |
|
Univ Mu Gr Rg 30.06.2025 / 17:30:00 |
27.53 | 11.25% | 6.16% | 1.93% | -0.72% | 20.77% | 0.11% | 36.42% |
|
AB InBev 30.06.2025 / 17:30:00 |
58.23 | 21.67% | 0.33% | -5.78% | -5.88% | 8.42% | 7.00% | 14.81% |
|
ASML Hldg Br Rg 30.06.2025 / 17:30:00 |
680.00 | 0.46% | 0.04% | 1.58% | 5.28% | 27.52% | -28.67% | 41.00% |
|
Infineon Technolo N 30.06.2025 / 17:30:00 |
36.10 | 12.65% | -5.60% | 4.38% | 6.82% | 47.83% | 5.20% | 45.40% |
|
Sanofi 30.06.2025 / 17:30:00 |
82.39 | -11.83% | -8.12% | -1.03% | -3.79% | -9.99% | -10.46% | -17.19% |
|
Siemens Health N 30.06.2025 / 17:30:00 |
47.11 | -8.66% | -11.22% | 1.31% | 3.29% | 8.21% | -12.74% | -2.15% |
|
Deutsche Post N 30.06.2025 / 17:30:00 |
39.29 | 16.98% | -11.55% | -1.86% | -0.34% | 17.21% | 1.89% | 8.75% |
|
TotalEnergies 30.06.2025 / 17:30:00 |
52.34 | -1.21% | -14.56% | -3.74% | -0.65% | 4.06% | -17.87% | 5.26% |
|
Mercedes-BenzGr N 30.06.2025 / 17:30:00 |
49.73 | -6.02% | -19.46% | 2.62% | -2.90% | 3.49% | -23.24% | -14.96% |
|
Heineken Br Rg 30.06.2025 / 17:30:00 |
74.30 | 7.66% | -19.76% | -1.35% | -4.57% | 2.98% | -17.32% | -17.32% |
|
L'Oreal 30.06.2025 / 17:30:00 |
363.15 | 4.07% | -21.05% | 0.95% | -2.37% | 8.92% | -11.96% | 6.35% |
|
BMW I 30.06.2025 / 17:30:00 |
75.64 | -2.69% | -24.11% | 4.85% | -0.79% | 15.02% | -15.33% | 1.10% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 30.06.2025 / 17:30:00 |
2'302.00 | 1.21% |
2'327.50 14:10 |
2'275.00 09:29 |
2'956.00 14.02.25 |
2097 07.04.25 |
25'166 |
|
Iberdrola 30.06.2025 / 17:30:00 |
16.315 | -0.26% |
16.470 09:33 |
16.253 16:17 |
16.783 24.06.25 |
13.005 24.01.25 |
3'409'293 |
|
Inditex 30.06.2025 / 17:30:00 |
44.15 | 0.38% |
44.38 15:14 |
43.83 11:00 |
55.84 18.02.25 |
42.11 07.04.25 |
1'017'830 |
|
Infineon Technolo N 30.06.2025 / 17:30:00 |
36.10 | 1.32% |
36.87 09:04 |
35.92 16:01 |
39.44 20.02.25 |
23.175 07.04.25 |
2'197'567 |
|
ING Group Rg 30.06.2025 / 17:30:00 |
18.634 | -0.91% |
18.910 09:00 |
18.347 11:51 |
19.310 20.05.25 |
14.296 07.04.25 |
9'911'364 |
|
Intesa Sanpaolo N 30.06.2025 / 17:30:00 |
4.882 | 0.40% |
4.895 09:00 |
4.832 11:38 |
5.040 09.06.25 |
3.6773 07.04.25 |
18'461'969 |
|
L'Oreal 30.06.2025 / 17:30:00 |
363.15 | 2.07% |
365.60 12:55 |
356.65 09:13 |
394.65 02.05.25 |
323.7 15.01.25 |
227'199 |
|
LVMH 30.06.2025 / 17:30:00 |
447.05 | -0.42% |
452.95 10:06 |
445.40 16:03 |
762.80 28.01.25 |
436.55 26.06.25 |
273'369 |
|
Mercedes-BenzGr N 30.06.2025 / 17:30:00 |
49.73 | -1.30% |
50.62 09:00 |
49.45 15:53 |
63.17 11.03.25 |
45.61 07.04.25 |
989'955 |
|
Muenchener Rueckv N 30.06.2025 / 17:30:00 |
551.60 | 0.11% |
553.20 09:18 |
547.20 16:00 |
630.48 24.04.25 |
486.63347 13.01.25 |
117'878 |
|
Nordea Bk Rg 30.06.2025 / 17:25:00 |
12.575 | -1.02% |
12.775 09:00 |
12.563 16:25 |
13.320 10.03.25 |
9.652 07.04.25 |
1'945'327 |
|
Prosus Rg-N 30.06.2025 / 17:30:00 |
47.56 | 0.21% |
47.67 14:35 |
47.06 10:59 |
49.26 24.06.25 |
33.075 13.01.25 |
2'051'433 |
|
Rheinmetall I 30.06.2025 / 17:30:00 |
1'793.75 | 1.72% |
1'796.00 17:15 |
1'760.00 09:06 |
1'944.50 02.06.25 |
593.6 03.01.25 |
88'614 |
|
Safran 30.06.2025 / 17:30:00 |
276.20 | 1.51% |
277.00 09:23 |
273.70 09:01 |
277.00 30.06.25 |
192.55 07.04.25 |
304'648 |
|
Saint-Gobain 30.06.2025 / 17:30:00 |
99.78 | -0.96% |
101.53 09:00 |
99.62 17:25 |
106.65 07.03.25 |
72.34 07.04.25 |
349'290 |
|
Sanofi 30.06.2025 / 17:30:00 |
82.39 | -0.10% |
82.96 15:30 |
81.52 09:49 |
110.90 10.03.25 |
81.52 30.06.25 |
718'434 |
|
SAP I 30.06.2025 / 17:30:00 |
257.38 | 0.03% |
259.45 10:00 |
257.08 17:22 |
283.48 19.02.25 |
211.15 07.04.25 |
846'077 |
|
Schneider El 30.06.2025 / 17:30:00 |
225.83 | -1.68% |
230.55 09:00 |
225.30 16:21 |
273.05 23.01.25 |
171.52 07.04.25 |
566'394 |
|
Siemens Energy N 30.06.2025 / 17:30:00 |
97.93 | 3.17% |
97.95 17:29 |
95.58 09:07 |
97.95 30.06.25 |
41.84 07.04.25 |
1'463'349 |
|
Siemens Health N 30.06.2025 / 17:30:00 |
47.11 | 0.62% |
47.24 12:54 |
46.94 12:05 |
58.46 13.02.25 |
41.285 07.04.25 |
519'366 |
|
Siemens N 30.06.2025 / 17:30:00 |
219.00 | -1.66% |
224.45 09:02 |
218.25 16:00 |
244.85 06.03.25 |
162.42 07.04.25 |
889'634 |
|
Thales 30.06.2025 / 17:30:00 |
249.30 | 1.59% |
251.10 14:45 |
247.70 16:24 |
276.80 05.06.25 |
134.2 06.01.25 |
146'501 |
|
TotalEnergies 30.06.2025 / 17:30:00 |
52.34 | -0.55% |
52.70 09:00 |
52.14 15:56 |
60.92 27.03.25 |
47.65 09.04.25 |
1'641'562 |
|
UniCredit Rg 30.06.2025 / 17:30:00 |
56.74 | 0.81% |
56.96 16:46 |
56.03 11:51 |
58.67 09.06.25 |
37.03 02.01.25 |
2'000'588 |
|
Univ Mu Gr Rg 30.06.2025 / 17:30:00 |
27.53 | 0.47% |
27.68 14:24 |
27.39 16:17 |
29.19 18.02.25 |
22.5 07.04.25 |
712'944 |