×
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
- 21.03.2025 - 17:30:08
- 551.95
- -0.38%
- -2.10
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AXA 21.03.2025 / 17:30:00 |
39.54 | -0.21% | -0.09 | 39.51 | 39.51 | 1'299'376 | |
|
Univ Mu Gr Rg 21.03.2025 / 17:30:00 |
25.66 | 0.59% | 0.15 | 25.47 | 25.47 | 1'294'848 | |
|
Siemens N 21.03.2025 / 17:30:00 |
229.80 | -2.15% | -5.05 | 228.85 | 228.85 | 1'030'761 | |
|
SAP I 21.03.2025 / 17:30:00 |
251.45 | 0.24% | 0.60 | 251.95 | 251.95 | 1'030'107 | |
|
BMW I 21.03.2025 / 17:30:00 |
79.38 | -0.68% | -0.54 | 79.16 | 79.16 | 913'142 | |
|
Danone 21.03.2025 / 17:30:00 |
71.82 | 0.32% | 0.23 | 71.88 | 71.88 | 816'627 | |
|
Airbus Br Rg 21.03.2025 / 17:30:00 |
166.53 | -0.33% | -0.55 | 166.64 | 166.64 | 756'385 | |
|
Dassault Syst 21.03.2025 / 17:30:00 |
38.67 | -1.30% | -0.51 | 38.63 | 38.63 | 724'417 | |
|
Saint-Gobain 21.03.2025 / 17:30:00 |
100.10 | -1.28% | -1.30 | 99.96 | 99.96 | 694'644 | |
|
Schneider El 21.03.2025 / 17:30:00 |
232.45 | -1.93% | -4.58 | 231.75 | 231.75 | 664'392 | |
|
Vinci 21.03.2025 / 17:30:00 |
118.65 | -0.13% | -0.15 | 118.25 | 118.25 | 589'065 | |
|
Heineken Br Rg 21.03.2025 / 17:30:00 |
77.48 | -0.03% | -0.02 | 77.58 | 77.58 | 495'062 | |
|
ASML Hldg Br Rg 21.03.2025 / 17:30:00 |
665.00 | -1.14% | -7.70 | 660.70 | 660.70 | 473'039 | |
|
Air Liquide 21.03.2025 / 17:30:00 |
177.80 | -0.18% | -0.32 | 177.52 | 177.52 | 444'545 | |
|
adidas N 21.03.2025 / 17:30:00 |
223.70 | -0.11% | -0.25 | 224.10 | 224.10 | 387'597 | |
|
Safran 21.03.2025 / 17:30:00 |
251.05 | -0.69% | -1.75 | 250.40 | 250.40 | 357'768 | |
|
L'Oreal 21.03.2025 / 17:30:00 |
353.10 | -2.12% | -7.65 | 352.75 | 352.75 | 335'187 | |
|
EssilorLuxott 21.03.2025 / 17:30:00 |
266.75 | 0.57% | 1.50 | 267.40 | 267.40 | 331'185 | |
|
LVMH 21.03.2025 / 17:30:00 |
600.40 | -0.66% | -4.00 | 602.50 | 602.50 | 324'426 | |
|
Allianz N 21.03.2025 / 17:30:00 |
352.45 | -0.27% | -0.95 | 351.40 | 351.40 | 303'515 | |
|
Ferrari Rg 21.03.2025 / 17:30:00 |
403.20 | -1.83% | -7.50 | 403.60 | 403.60 | 243'374 | |
|
Deutsche Boerse N 21.03.2025 / 17:30:00 |
267.10 | 0.06% | 0.15 | 267.20 | 267.20 | 228'189 | |
|
Muenchener Rueckv N 21.03.2025 / 17:30:00 |
579.80 | 0.94% | 5.40 | 580.20 | 580.20 | 108'035 | |
|
Adyen 21.03.2025 / 17:30:00 |
1'538.20 | -1.13% | -17.60 | 1'535.60 | 1'535.60 | 60'001 | |
|
Hermes Intl 21.03.2025 / 17:30:00 |
2'514.00 | 0.14% | 3.50 | 2'513.00 | 2'513.00 | 35'616 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ferrari Rg 21.03.2025 / 17:30:00 |
403.20 | -0.34% | 34.57% | -2.37% | -16.40% | -2.63% | 0.42% | 117.23% |
|
Generali 21.03.2025 / 17:30:00 |
32.43 | 19.13% | 69.85% | 1.52% | 3.30% | 19.12% | 39.76% | 74.43% |
|
Heineken Br Rg 21.03.2025 / 17:30:00 |
77.48 | 13.11% | -15.71% | -1.37% | -0.82% | 12.29% | -10.30% | -10.90% |
|
Hermes Intl 21.03.2025 / 17:30:00 |
2'514.00 | 8.30% | 30.84% | 0.04% | -8.35% | 8.93% | 5.28% | 106.12% |
|
Iberdrola 21.03.2025 / 17:30:00 |
14.380 | 6.11% | 19.01% | 3.32% | 7.07% | 9.27% | 27.96% | 45.15% |
|
Inditex 21.03.2025 / 17:30:00 |
46.63 | -5.81% | 18.82% | 4.46% | -11.42% | -6.52% | 1.69% | 125.07% |
|
Infineon Technolo N 21.03.2025 / 17:30:00 |
33.35 | 8.39% | -9.17% | -4.21% | -13.59% | 4.76% | 6.82% | 13.04% |
|
ING Group Rg 21.03.2025 / 17:30:00 |
18.316 | 21.29% | 36.05% | -1.23% | 10.68% | 21.98% | 24.73% | 93.50% |
|
Intesa Sanpaolo N 21.03.2025 / 17:30:00 |
4.824 | 24.63% | 81.78% | 0.67% | 6.90% | 24.86% | 46.31% | 130.47% |
|
L'Oreal 21.03.2025 / 17:30:00 |
353.10 | 5.51% | -19.95% | -4.04% | 2.01% | 3.03% | -18.39% | -0.54% |
|
LVMH 21.03.2025 / 17:30:00 |
600.40 | -5.20% | -17.61% | -1.01% | -14.47% | -5.37% | -27.65% | -5.47% |
|
Mercedes-BenzGr N 21.03.2025 / 17:30:00 |
58.42 | 9.16% | -6.45% | -2.44% | -0.56% | 8.97% | -20.53% | -6.56% |
|
Muenchener Rueckv N 21.03.2025 / 17:30:00 |
579.80 | 17.97% | 52.64% | 0.55% | 12.85% | 18.09% | 32.83% | 145.84% |
|
Nordea Bk Rg 21.03.2025 / 17:25:00 |
11.995 | 22.59% | 14.56% | -8.01% | -3.50% | 15.12% | 15.00% | 26.25% |
|
Prosus Rg-N 21.03.2025 / 17:30:00 |
43.67 | 11.22% | 58.57% | 0.58% | -5.01% | 12.06% | 57.41% | 73.03% |
|
Safran 21.03.2025 / 17:30:00 |
251.05 | 19.67% | 58.54% | 0.22% | 2.85% | 19.21% | 21.13% | 137.28% |
|
Saint-Gobain 21.03.2025 / 17:30:00 |
100.10 | 17.77% | 52.12% | -0.35% | 6.12% | 16.18% | 41.56% | 75.52% |
|
Sanofi 21.03.2025 / 17:30:00 |
105.56 | 13.15% | 17.91% | -0.60% | 1.49% | 13.37% | 19.08% | 18.39% |
|
SAP I 21.03.2025 / 17:30:00 |
251.45 | 6.20% | 79.69% | 3.99% | -8.10% | 5.17% | 39.72% | 141.90% |
|
Schneider El 21.03.2025 / 17:30:00 |
232.45 | -1.74% | 30.39% | 2.02% | -9.64% | -3.24% | 6.60% | 56.93% |
|
Siemens Energy N 21.03.2025 / 17:30:00 |
61.58 | 22.51% | 414.21% | 3.86% | 6.39% | 22.91% | 275.56% | 186.71% |
|
Siemens N 21.03.2025 / 17:30:00 |
229.80 | 24.36% | 38.46% | -0.52% | 4.08% | 21.41% | 30.97% | 72.63% |
|
TotalEnergies 21.03.2025 / 17:30:00 |
58.53 | 10.48% | -4.45% | 1.84% | 0.80% | 11.04% | -6.89% | 29.35% |
|
UniCredit Rg 21.03.2025 / 17:30:00 |
53.55 | 38.98% | 117.92% | 1.42% | 12.06% | 39.91% | 59.40% | 443.58% |
|
Univ Mu Gr Rg 21.03.2025 / 17:30:00 |
25.66 | 3.57% | -1.16% | -0.08% | -8.44% | 3.93% | -6.41% | 11.98% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Ferrari Rg 21.03.2025 / 17:30:00 |
403.20 | -1.83% |
410.00 09:55 |
400.35 15:16 |
492.90 18.02.25 |
397.9 11.03.25 |
243'374 |
|
Generali 21.03.2025 / 17:30:00 |
32.43 | -0.08% |
32.63 10:00 |
32.24 09:00 |
32.87 20.03.25 |
27.16 02.01.25 |
1'785'061 |
|
Heineken Br Rg 21.03.2025 / 17:30:00 |
77.48 | -0.03% |
77.86 10:08 |
76.98 09:19 |
82.78 26.02.25 |
63.58 15.01.25 |
495'062 |
|
Hermes Intl 21.03.2025 / 17:30:00 |
2'514.00 | 0.14% |
2'514.00 17:29 |
2'474.50 12:58 |
2'956.00 14.02.25 |
2224.5 03.01.25 |
35'616 |
|
Iberdrola 21.03.2025 / 17:30:00 |
14.380 | 1.63% |
14.450 14:43 |
14.180 09:00 |
14.450 21.03.25 |
13.005 24.01.25 |
8'297'070 |
|
Inditex 21.03.2025 / 17:30:00 |
46.63 | -0.47% |
46.94 09:05 |
46.32 13:40 |
55.84 18.02.25 |
44.08 17.03.25 |
2'010'273 |
|
Infineon Technolo N 21.03.2025 / 17:30:00 |
33.35 | -2.74% |
34.00 09:00 |
32.64 14:26 |
39.44 20.02.25 |
30.53 03.01.25 |
3'709'174 |
|
ING Group Rg 21.03.2025 / 17:30:00 |
18.316 | -0.47% |
18.418 14:40 |
17.960 10:32 |
19.044 07.03.25 |
14.818 02.01.25 |
10'565'502 |
|
Intesa Sanpaolo N 21.03.2025 / 17:30:00 |
4.824 | 0.34% |
4.836 11:51 |
4.757 10:31 |
4.975 19.03.25 |
3.742 02.01.25 |
42'253'266 |
|
L'Oreal 21.03.2025 / 17:30:00 |
353.10 | -2.12% |
360.85 09:06 |
352.00 15:34 |
370.85 10.03.25 |
323.7 15.01.25 |
335'187 |
|
LVMH 21.03.2025 / 17:30:00 |
600.40 | -0.66% |
602.20 09:00 |
593.40 14:26 |
762.80 28.01.25 |
593.4 21.03.25 |
324'426 |
|
Mercedes-BenzGr N 21.03.2025 / 17:30:00 |
58.42 | -0.17% |
58.90 09:00 |
57.70 16:53 |
63.17 11.03.25 |
52.01 02.01.25 |
1'386'256 |
|
Muenchener Rueckv N 21.03.2025 / 17:30:00 |
579.80 | 0.94% |
581.00 16:01 |
569.60 09:27 |
588.00 18.03.25 |
475.3 13.01.25 |
108'035 |
|
Nordea Bk Rg 21.03.2025 / 17:25:00 |
11.995 | -6.73% |
12.050 11:58 |
11.915 09:04 |
13.320 10.03.25 |
10.455 02.01.25 |
5'742'585 |
|
Prosus Rg-N 21.03.2025 / 17:30:00 |
43.67 | 2.04% |
43.74 17:28 |
42.46 09:01 |
46.20 19.03.25 |
33.075 13.01.25 |
3'690'980 |
|
Safran 21.03.2025 / 17:30:00 |
251.05 | -0.69% |
253.20 09:12 |
247.55 15:11 |
263.70 05.03.25 |
208.3 06.01.25 |
357'768 |
|
Saint-Gobain 21.03.2025 / 17:30:00 |
100.10 | -1.28% |
101.05 09:00 |
99.86 16:53 |
106.65 07.03.25 |
82.32 13.01.25 |
694'644 |
|
Sanofi 21.03.2025 / 17:30:00 |
105.56 | -0.26% |
106.69 10:11 |
105.34 17:21 |
110.90 10.03.25 |
92.84 03.01.25 |
1'544'878 |
|
SAP I 21.03.2025 / 17:30:00 |
251.45 | 0.24% |
251.73 17:24 |
247.38 14:23 |
283.48 19.02.25 |
234.35 03.01.25 |
1'030'107 |
|
Schneider El 21.03.2025 / 17:30:00 |
232.45 | -1.93% |
235.65 09:08 |
230.83 16:22 |
273.05 23.01.25 |
213.75 04.03.25 |
664'392 |
|
Siemens Energy N 21.03.2025 / 17:30:00 |
61.58 | 0.13% |
62.20 09:09 |
60.65 09:00 |
64.56 17.02.25 |
46.925 27.01.25 |
1'572'877 |
|
Siemens N 21.03.2025 / 17:30:00 |
229.80 | -2.15% |
233.28 09:00 |
227.15 15:15 |
244.85 06.03.25 |
186.2 03.01.25 |
1'030'761 |
|
TotalEnergies 21.03.2025 / 17:30:00 |
58.53 | -0.56% |
58.90 09:00 |
58.30 16:54 |
59.65 19.02.25 |
52.645 02.01.25 |
1'724'489 |
|
UniCredit Rg 21.03.2025 / 17:30:00 |
53.55 | 0.09% |
53.71 09:07 |
52.79 10:31 |
55.32 19.03.25 |
37.03 02.01.25 |
6'243'715 |
|
Univ Mu Gr Rg 21.03.2025 / 17:30:00 |
25.66 | 0.59% |
25.72 16:19 |
25.29 09:44 |
29.19 18.02.25 |
23.81 15.01.25 |
1'294'848 |