×
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
- 14.05.2025 - 14:10:22
- 551.96
- -0.10%
- -0.56
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Generali 14.05.2025 / 13:54:10 |
34.61 | 0.90% | 0.31 | 34.60 | 34.62 | 818'835 | |
|
Heineken Br Rg 14.05.2025 / 13:54:56 |
77.47 | -0.78% | -0.61 | 77.48 | 77.50 | 136'880 | |
|
Hermes Intl 14.05.2025 / 13:54:39 |
2'589.00 | 0.00% | 0.00 | 2'589.00 | 2'590.00 | 14'235 | |
|
Iberdrola 14.05.2025 / 13:55:16 |
15.225 | 0.30% | 0.05 | 15.220 | 15.225 | 908'092 | |
|
Inditex 14.05.2025 / 13:54:21 |
48.03 | -0.56% | -0.27 | 48.03 | 48.04 | 290'227 | |
|
Infineon Technolo N 14.05.2025 / 13:55:00 |
34.53 | -0.27% | -0.10 | 34.52 | 34.53 | 1'341'554 | |
|
ING Group Rg 14.05.2025 / 13:55:22 |
18.677 | 0.37% | 0.07 | 18.674 | 18.676 | 1'678'460 | |
|
Intesa Sanpaolo N 14.05.2025 / 13:55:09 |
4.902 | 0.42% | 0.02 | 4.900 | 4.901 | 10'617'426 | |
|
L'Oreal 14.05.2025 / 13:55:21 |
377.15 | -2.17% | -8.38 | 377.10 | 377.20 | 119'837 | |
|
LVMH 14.05.2025 / 13:55:23 |
525.90 | -1.77% | -9.45 | 525.90 | 526.00 | 201'961 | |
|
Mercedes-BenzGr N 14.05.2025 / 13:55:22 |
53.62 | -0.54% | -0.29 | 53.61 | 53.63 | 512'510 | |
|
Muenchener Rueckv N 14.05.2025 / 13:55:20 |
557.40 | 0.23% | 1.30 | 557.20 | 557.60 | 73'827 | |
|
Nordea Bk Rg 14.05.2025 / 13:55:18 |
12.530 | 0.44% | 0.06 | 12.525 | 12.535 | 975'318 | |
|
Prosus Rg-N 14.05.2025 / 13:55:22 |
47.12 | 3.09% | 1.41 | 47.11 | 47.13 | 1'871'540 | |
|
Rheinmetall I 14.05.2025 / 13:55:17 |
1'626.50 | 1.37% | 22.00 | 1'626.00 | 1'627.00 | 59'038 | |
|
Safran 14.05.2025 / 13:55:02 |
252.35 | 0.50% | 1.25 | 252.30 | 252.40 | 107'432 | |
|
Saint-Gobain 14.05.2025 / 13:54:32 |
101.95 | -0.24% | -0.25 | 101.90 | 101.95 | 186'911 | |
|
Sanofi 14.05.2025 / 13:55:23 |
89.42 | -0.38% | -0.34 | 89.41 | 89.43 | 485'688 | |
|
SAP I 14.05.2025 / 13:55:23 |
259.15 | -1.37% | -3.60 | 259.10 | 259.20 | 304'769 | |
|
Schneider El 14.05.2025 / 13:55:03 |
219.15 | -0.09% | -0.20 | 219.15 | 219.20 | 174'713 | |
|
Siemens N 14.05.2025 / 13:54:31 |
222.80 | -0.51% | -1.15 | 222.75 | 222.85 | 312'603 | |
|
Thales 14.05.2025 / 13:55:13 |
243.05 | 1.65% | 3.95 | 243.00 | 243.10 | 71'759 | |
|
TotalEnergies 14.05.2025 / 13:55:18 |
52.81 | -1.03% | -0.55 | 52.80 | 52.81 | 915'891 | |
|
UniCredit Rg 14.05.2025 / 13:55:19 |
55.63 | 0.80% | 0.44 | 55.62 | 55.64 | 1'607'856 | |
|
Univ Mu Gr Rg 14.05.2025 / 13:55:16 |
26.70 | -2.13% | -0.58 | 26.69 | 26.71 | 1'198'744 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Generali 14.05.2025 / 13:54:10 |
34.61 | 25.92% | 79.53% | 1.94% | 12.66% | 8.34% | 40.69% | 93.40% |
|
Heineken Br Rg 14.05.2025 / 13:54:56 |
77.47 | 13.95% | -15.08% | -1.26% | -1.63% | -0.83% | -18.33% | -17.46% |
|
Hermes Intl 14.05.2025 / 13:54:39 |
2'589.00 | 11.69% | 34.93% | 7.14% | 9.36% | -4.41% | 13.25% | 141.96% |
|
Iberdrola 14.05.2025 / 13:55:16 |
15.225 | 13.84% | 27.67% | -4.96% | -1.02% | 13.66% | 22.98% | 42.14% |
|
Inditex 14.05.2025 / 13:54:21 |
48.03 | -2.90% | 22.50% | 4.39% | 2.76% | -10.27% | 10.16% | 137.77% |
|
Infineon Technolo N 14.05.2025 / 13:55:00 |
34.53 | 9.47% | -8.27% | 14.28% | 29.25% | -9.11% | -8.55% | 21.09% |
|
ING Group Rg 14.05.2025 / 13:55:22 |
18.677 | 22.65% | 37.57% | 5.12% | 12.82% | 13.86% | 15.44% | 99.74% |
|
Intesa Sanpaolo N 14.05.2025 / 13:55:09 |
4.902 | 26.53% | 84.56% | 4.61% | 11.54% | 8.66% | 31.51% | 147.35% |
|
L'Oreal 14.05.2025 / 13:55:21 |
377.15 | 12.76% | -14.45% | 0.39% | 10.50% | 12.68% | -17.44% | 15.96% |
|
LVMH 14.05.2025 / 13:55:23 |
525.90 | -16.03% | -27.02% | 8.74% | 8.43% | -23.71% | -33.35% | -7.90% |
|
Mercedes-BenzGr N 14.05.2025 / 13:55:22 |
53.62 | 0.56% | -13.82% | -0.19% | 6.58% | -12.30% | -22.29% | -15.90% |
|
Muenchener Rueckv N 14.05.2025 / 13:55:20 |
557.40 | 11.55% | 44.34% | -6.21% | -8.50% | 5.30% | 22.07% | 138.12% |
|
Nordea Bk Rg 14.05.2025 / 13:55:18 |
12.530 | 18.92% | 11.13% | 1.54% | 10.40% | 3.60% | 10.79% | 32.56% |
|
Prosus Rg-N 14.05.2025 / 13:55:22 |
47.12 | 18.79% | 69.37% | 11.09% | 24.87% | 6.22% | 29.95% | 126.87% |
|
Rheinmetall I 14.05.2025 / 13:55:17 |
1'626.50 | 160.30% | 456.73% | -0.35% | 9.58% | 74.26% | 215.58% | 772.49% |
|
Safran 14.05.2025 / 13:55:02 |
252.35 | 18.86% | 57.47% | 3.87% | 17.65% | 0.26% | 19.20% | 160.18% |
|
Saint-Gobain 14.05.2025 / 13:54:32 |
101.95 | 18.70% | 53.32% | 5.36% | 14.22% | 8.45% | 23.34% | 90.49% |
|
Sanofi 14.05.2025 / 13:55:23 |
89.42 | -4.04% | 0.00% | -2.08% | -0.90% | -13.26% | -1.26% | -10.05% |
|
SAP I 14.05.2025 / 13:55:23 |
259.15 | 11.24% | 88.22% | -1.31% | 11.15% | -6.16% | 47.75% | 176.64% |
|
Schneider El 14.05.2025 / 13:55:03 |
219.15 | -9.07% | 20.67% | 3.54% | 6.36% | -11.38% | -7.38% | 69.41% |
|
Siemens N 14.05.2025 / 13:54:31 |
222.80 | 18.59% | 32.03% | 6.31% | 19.55% | 0.68% | 19.23% | 92.93% |
|
Thales 14.05.2025 / 13:55:13 |
243.05 | 72.20% | 78.63% | -1.94% | -5.59% | 31.45% | 46.64% | 109.83% |
|
TotalEnergies 14.05.2025 / 13:55:18 |
52.81 | 0.15% | -13.38% | 4.14% | 2.18% | -9.91% | -21.74% | 4.45% |
|
UniCredit Rg 14.05.2025 / 13:55:19 |
55.63 | 43.37% | 124.81% | 7.31% | 10.11% | 15.96% | 52.28% | 468.76% |
|
Univ Mu Gr Rg 14.05.2025 / 13:55:16 |
26.70 | 10.76% | 5.70% | -0.93% | 11.25% | -5.32% | -5.52% | 33.96% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BNP Paribas A 14.05.2025 / 13:55:23 |
79.13 | 0.17% |
79.75 09:59 |
78.75 11:13 |
81.93 26.03.25 |
57.91 02.01.25 |
374'872 |
|
Heineken Br Rg 14.05.2025 / 13:54:56 |
77.47 | -0.78% |
77.76 09:00 |
77.28 09:12 |
82.78 26.02.25 |
63.58 15.01.25 |
136'880 |
|
BMW I 14.05.2025 / 13:55:20 |
82.86 | -0.98% |
83.95 09:00 |
82.20 11:14 |
88.26 11.03.25 |
62.96 09.04.25 |
335'611 |
|
Saint-Gobain 14.05.2025 / 13:54:32 |
101.95 | -0.24% |
102.10 09:02 |
100.60 11:11 |
106.65 07.03.25 |
72.34 07.04.25 |
186'911 |
|
Sanofi 14.05.2025 / 13:55:23 |
89.42 | -0.38% |
89.96 09:00 |
88.98 11:09 |
110.90 10.03.25 |
86.14 09.04.25 |
485'688 |
|
Vinci 14.05.2025 / 13:54:05 |
124.18 | 1.33% |
124.68 10:08 |
122.95 09:00 |
127.60 12.05.25 |
97.98 13.01.25 |
300'258 |
|
Airbus Br Rg 14.05.2025 / 13:55:02 |
159.54 | -0.77% |
161.92 09:04 |
158.22 11:25 |
177.30 03.03.25 |
126.4 07.04.25 |
378'134 |
|
Air Liquide 14.05.2025 / 13:55:23 |
182.08 | -0.02% |
182.12 09:00 |
180.72 11:09 |
186.16 02.05.25 |
154.18 02.01.25 |
108'837 |
|
Siemens N 14.05.2025 / 13:54:31 |
222.80 | -0.51% |
225.50 09:04 |
220.70 11:14 |
244.85 06.03.25 |
162.42 07.04.25 |
312'603 |
|
Safran 14.05.2025 / 13:55:02 |
252.35 | 0.50% |
253.60 09:04 |
250.60 11:25 |
263.70 05.03.25 |
192.55 07.04.25 |
107'432 |
|
adidas N 14.05.2025 / 13:55:02 |
223.10 | -0.22% |
223.65 13:33 |
219.90 09:42 |
263.80 13.02.25 |
175.325 07.04.25 |
89'742 |
|
Thales 14.05.2025 / 13:55:13 |
243.05 | 1.65% |
244.70 10:44 |
239.20 09:00 |
264.20 06.03.25 |
134.2 06.01.25 |
71'759 |
|
Schneider El 14.05.2025 / 13:55:03 |
219.15 | -0.09% |
220.90 09:13 |
216.98 11:17 |
273.05 23.01.25 |
171.52 07.04.25 |
174'713 |
|
SAP I 14.05.2025 / 13:55:23 |
259.15 | -1.37% |
261.25 09:05 |
257.45 11:14 |
283.48 19.02.25 |
211.15 07.04.25 |
304'769 |
|
Deutsche Boerse N 14.05.2025 / 13:53:16 |
281.80 | 0.91% |
283.30 12:06 |
279.25 09:00 |
294.20 06.05.25 |
218.45 06.01.25 |
90'262 |
|
EssilorLuxott 14.05.2025 / 13:55:18 |
251.75 | -1.20% |
254.90 09:00 |
251.45 12:32 |
297.95 14.02.25 |
226 07.04.25 |
78'509 |
|
Allianz N 14.05.2025 / 13:55:02 |
349.70 | -0.11% |
353.60 10:11 |
348.75 13:11 |
378.40 07.05.25 |
286.8 07.04.25 |
347'301 |
|
L'Oreal 14.05.2025 / 13:55:21 |
377.15 | -2.17% |
384.15 09:00 |
375.60 12:49 |
394.65 02.05.25 |
323.7 15.01.25 |
119'837 |
|
Ferrari Rg 14.05.2025 / 13:55:08 |
443.40 | 0.64% |
444.05 09:13 |
438.50 11:20 |
492.90 18.02.25 |
349.5 07.04.25 |
74'849 |
|
Eurozone 50 14.05.2025 / 14:10:24 |
551.96 | -0.10% |
553.85 09:04 |
549.22 11:14 |
563.92 03.03.25 |
463.0602 07.04.25 |
|
|
Muenchener Rueckv N 14.05.2025 / 13:55:20 |
557.40 | 0.23% |
562.60 10:11 |
554.60 09:00 |
630.48 24.04.25 |
486.63347 13.01.25 |
73'827 |
|
ASML Hldg Br Rg 14.05.2025 / 13:55:02 |
680.20 | -0.31% |
688.10 09:06 |
671.80 10:10 |
752.90 22.01.25 |
508.5 07.04.25 |
235'762 |
|
LVMH 14.05.2025 / 13:55:23 |
525.90 | -1.77% |
537.00 09:00 |
523.80 12:49 |
762.80 28.01.25 |
471.2 22.04.25 |
201'961 |
|
Rheinmetall I 14.05.2025 / 13:55:17 |
1'626.50 | 1.37% |
1'656.00 11:01 |
1'615.50 11:25 |
1'743.50 09.05.25 |
593.6 03.01.25 |
59'038 |
|
Adyen 14.05.2025 / 13:55:07 |
1'686.20 | -0.39% |
1'708.60 09:22 |
1'667.20 11:17 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
19'462 |