×
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
- 18.09.2025 - 17:30:02
- 562.39
- 1.64%
- 9.09
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 18.09.2025 / 17:30:00 |
2'149.50 | 1.37% | 29.00 | 2'145.00 | 2'145.00 | 21'169 | |
|
Iberdrola 18.09.2025 / 17:30:00 |
15.435 | -0.80% | -0.13 | 15.460 | 15.460 | 6'680'420 | |
|
Inditex 18.09.2025 / 17:30:00 |
46.06 | 0.63% | 0.29 | 46.05 | 46.05 | 1'129'257 | |
|
Infineon Technolo N 18.09.2025 / 17:30:00 |
33.68 | 3.37% | 1.10 | 33.69 | 33.69 | 2'737'145 | |
|
ING Group Rg 18.09.2025 / 17:30:00 |
21.47 | 0.06% | 0.01 | 21.48 | 21.48 | 4'433'589 | |
|
Intesa Sanpaolo N 18.09.2025 / 17:30:00 |
5.436 | 0.46% | 0.03 | 5.443 | 5.443 | 22'251'827 | |
|
L'Oreal 18.09.2025 / 17:30:00 |
377.83 | 0.34% | 1.28 | 378.20 | 378.20 | 189'940 | |
|
LVMH 18.09.2025 / 17:30:00 |
518.10 | 1.73% | 8.80 | 517.60 | 517.60 | 295'391 | |
|
Mercedes-BenzGr N 18.09.2025 / 17:30:00 |
51.57 | 1.43% | 0.73 | 51.56 | 51.56 | 1'419'442 | |
|
Muenchener Rueckv N 18.09.2025 / 17:30:00 |
521.60 | 0.85% | 4.40 | 521.00 | 521.00 | 170'388 | |
|
Nordea Bk Rg 18.09.2025 / 17:25:00 |
13.673 | -0.31% | -0.04 | 13.650 | 13.650 | 1'587'116 | |
|
Prosus Rg-N 18.09.2025 / 17:30:00 |
56.55 | 0.43% | 0.24 | 56.55 | 56.55 | 4'428'845 | |
|
Rheinmetall I 18.09.2025 / 17:30:00 |
1'910.50 | 0.96% | 18.25 | 1'919.50 | 1'919.50 | 66'174 | |
|
Safran 18.09.2025 / 17:30:00 |
284.25 | 1.61% | 4.50 | 284.80 | 284.80 | 174'607 | |
|
Saint-Gobain 18.09.2025 / 17:30:00 |
93.78 | 0.75% | 0.70 | 93.44 | 93.44 | 463'646 | |
|
Sanofi 18.09.2025 / 17:30:00 |
80.11 | 0.84% | 0.67 | 80.15 | 80.15 | 1'020'551 | |
|
SAP I 18.09.2025 / 17:30:00 |
229.25 | 5.20% | 11.33 | 229.50 | 229.50 | 1'586'012 | |
|
Schneider El 18.09.2025 / 17:30:00 |
232.85 | 2.49% | 5.65 | 232.65 | 232.65 | 497'078 | |
|
Siemens Energy N 18.09.2025 / 17:30:00 |
94.92 | 3.22% | 2.96 | 95.18 | 95.18 | 1'623'957 | |
|
Siemens Health N 18.09.2025 / 17:30:00 |
47.35 | 0.08% | 0.04 | 47.32 | 47.32 | 508'316 | |
|
Siemens N 18.09.2025 / 17:30:00 |
228.15 | 1.46% | 3.28 | 228.00 | 228.00 | 475'461 | |
|
Thales 18.09.2025 / 17:30:00 |
253.70 | 0.04% | 0.10 | 252.80 | 252.80 | 77'137 | |
|
TotalEnergies 18.09.2025 / 17:30:00 |
51.97 | 0.55% | 0.29 | 52.03 | 52.03 | 1'778'818 | |
|
UniCredit Rg 18.09.2025 / 17:30:00 |
64.40 | 0.22% | 0.14 | 64.58 | 64.58 | 3'063'877 | |
|
Univ Mu Gr Rg 18.09.2025 / 17:30:00 |
24.41 | 0.12% | 0.03 | 24.47 | 24.47 | 1'028'082 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Danone 18.09.2025 / 17:30:00 |
73.53 | 13.96% | 25.92% | -1.66% | -0.34% | 5.80% | 13.82% | 49.24% |
|
Enel N 18.09.2025 / 17:30:00 |
7.763 | 13.17% | 15.62% | -0.65% | -4.30% | -3.46% | 11.44% | 59.26% |
|
Deutsche Post N 18.09.2025 / 17:30:00 |
38.22 | 12.92% | -14.63% | -0.70% | -5.66% | -0.98% | -3.58% | 14.70% |
|
Air Liquide 18.09.2025 / 17:30:00 |
174.64 | 11.24% | 8.59% | -1.22% | -4.80% | 0.28% | 2.40% | 57.03% |
|
L'Oreal 18.09.2025 / 17:30:00 |
377.83 | 10.13% | -16.44% | -1.59% | -5.86% | 7.87% | 0.18% | 11.05% |
|
ASML Hldg Br Rg 18.09.2025 / 17:30:00 |
794.10 | 8.48% | 8.04% | 15.72% | 25.23% | 16.95% | 6.35% | 58.39% |
|
Saint-Gobain 18.09.2025 / 17:30:00 |
93.78 | 8.11% | 39.63% | -0.03% | -2.73% | -4.25% | 11.06% | 130.81% |
|
BMW I 18.09.2025 / 17:30:00 |
83.44 | 5.21% | -17.94% | -1.15% | -7.60% | 14.05% | 9.53% | 11.28% |
|
Muenchener Rueckv N 18.09.2025 / 17:30:00 |
521.60 | 3.75% | 34.24% | -0.04% | -6.76% | -4.92% | 6.82% | 99.24% |
|
Deutsche Boerse N 18.09.2025 / 17:30:00 |
230.95 | 3.55% | 23.77% | -4.21% | -10.38% | -16.55% | 12.63% | 35.44% |
|
AB InBev 18.09.2025 / 17:30:00 |
49.99 | 3.20% | -14.91% | -0.87% | -7.85% | -15.39% | -12.85% | 0.86% |
|
Infineon Technolo N 18.09.2025 / 17:30:00 |
33.68 | 3.02% | -13.67% | 5.43% | -6.78% | -4.66% | 8.78% | 35.07% |
|
Deutsche Telekom N 18.09.2025 / 17:30:00 |
29.28 | 1.11% | 34.36% | -2.45% | -7.49% | -4.77% | 12.62% | 54.49% |
|
Univ Mu Gr Rg 18.09.2025 / 17:30:00 |
24.41 | -1.02% | -5.54% | -1.05% | -1.53% | -9.16% | 5.90% | 30.72% |
|
TotalEnergies 18.09.2025 / 17:30:00 |
51.97 | -2.98% | -16.10% | -0.43% | -4.28% | -1.03% | -16.92% | 3.84% |
|
Heineken Br Rg 18.09.2025 / 17:30:00 |
65.81 | -3.56% | -28.13% | -1.07% | -6.64% | -10.22% | -18.73% | -26.51% |
|
Ferrari Rg 18.09.2025 / 17:30:00 |
408.85 | -3.99% | 29.64% | -0.01% | 2.51% | 1.13% | -3.98% | 101.31% |
|
Adyen 18.09.2025 / 17:30:00 |
1'396.60 | -4.23% | 17.68% | 2.66% | -3.26% | -8.62% | 0.27% | 4.03% |
|
Mercedes-BenzGr N 18.09.2025 / 17:30:00 |
51.57 | -5.17% | -18.73% | -1.05% | -4.79% | 6.91% | -12.53% | -10.83% |
|
Schneider El 18.09.2025 / 17:30:00 |
232.85 | -5.81% | 24.99% | 1.46% | 8.53% | 7.80% | -2.14% | 87.88% |
|
Siemens Health N 18.09.2025 / 17:30:00 |
47.35 | -7.71% | -10.30% | -1.37% | -0.76% | 0.96% | -5.03% | 5.74% |
|
SAP I 18.09.2025 / 17:30:00 |
229.25 | -7.74% | 56.11% | 4.60% | -1.24% | -8.54% | 11.34% | 160.46% |
|
Inditex 18.09.2025 / 17:30:00 |
46.06 | -7.98% | 16.08% | -0.75% | 6.24% | 6.52% | -11.83% | 106.24% |
|
Hermes Intl 18.09.2025 / 17:30:00 |
2'149.50 | -8.52% | 10.51% | 1.73% | 4.22% | -3.91% | 7.83% | 72.88% |
|
Sanofi 18.09.2025 / 17:30:00 |
80.11 | -15.07% | -11.50% | -0.74% | -8.31% | -2.89% | -23.02% | -2.95% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 18.09.2025 / 17:30:00 |
2'149.50 | 1.37% |
2'177.50 14:25 |
2'124.00 09:00 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
21'169 |
|
Iberdrola 18.09.2025 / 17:30:00 |
15.435 | -0.80% |
15.578 09:00 |
15.333 13:43 |
16.783 24.06.25 |
13.005 24.01.25 |
6'680'420 |
|
Inditex 18.09.2025 / 17:30:00 |
46.06 | 0.63% |
46.18 15:59 |
45.49 09:48 |
55.84 18.02.25 |
40.84 04.08.25 |
1'129'257 |
|
Infineon Technolo N 18.09.2025 / 17:30:00 |
33.68 | 3.37% |
34.11 13:32 |
33.14 09:00 |
39.44 20.02.25 |
23.175 07.04.25 |
2'737'145 |
|
ING Group Rg 18.09.2025 / 17:30:00 |
21.47 | 0.06% |
21.64 09:12 |
21.29 11:55 |
21.99 15.09.25 |
14.296 07.04.25 |
4'433'589 |
|
Intesa Sanpaolo N 18.09.2025 / 17:30:00 |
5.436 | 0.46% |
5.468 09:01 |
5.386 15:20 |
5.685 22.08.25 |
3.6773 07.04.25 |
22'251'827 |
|
L'Oreal 18.09.2025 / 17:30:00 |
377.83 | 0.34% |
380.00 14:00 |
376.25 16:44 |
408.35 28.08.25 |
323.7 15.01.25 |
189'940 |
|
LVMH 18.09.2025 / 17:30:00 |
518.10 | 1.73% |
525.30 13:30 |
509.45 09:01 |
762.80 28.01.25 |
436.55 26.06.25 |
295'391 |
|
Mercedes-BenzGr N 18.09.2025 / 17:30:00 |
51.57 | 1.43% |
51.89 13:32 |
51.07 09:31 |
63.17 11.03.25 |
45.61 07.04.25 |
1'419'442 |
|
Muenchener Rueckv N 18.09.2025 / 17:30:00 |
521.60 | 0.85% |
523.00 10:46 |
518.40 09:20 |
630.48 24.04.25 |
486.63347 13.01.25 |
170'388 |
|
Nordea Bk Rg 18.09.2025 / 17:25:00 |
13.673 | -0.31% |
13.850 11:13 |
13.595 15:26 |
13.905 16.09.25 |
9.652 07.04.25 |
1'587'116 |
|
Prosus Rg-N 18.09.2025 / 17:30:00 |
56.55 | 0.43% |
56.96 16:25 |
55.24 09:00 |
56.96 18.09.25 |
33.075 13.01.25 |
4'428'845 |
|
Rheinmetall I 18.09.2025 / 17:30:00 |
1'910.50 | 0.96% |
1'926.00 09:02 |
1'886.00 15:31 |
1'983.00 16.09.25 |
593.6 03.01.25 |
66'174 |
|
Safran 18.09.2025 / 17:30:00 |
284.25 | 1.61% |
287.00 09:41 |
281.80 09:00 |
295.30 31.07.25 |
192.55 07.04.25 |
174'607 |
|
Saint-Gobain 18.09.2025 / 17:30:00 |
93.78 | 0.75% |
95.18 10:38 |
93.28 09:00 |
106.65 07.03.25 |
72.34 07.04.25 |
463'646 |
|
Sanofi 18.09.2025 / 17:30:00 |
80.11 | 0.84% |
80.45 12:29 |
79.33 09:20 |
110.90 10.03.25 |
76.69 04.09.25 |
1'020'551 |
|
SAP I 18.09.2025 / 17:30:00 |
229.25 | 5.20% |
229.95 16:34 |
222.00 09:03 |
283.48 19.02.25 |
209.7 16.09.25 |
1'586'012 |
|
Schneider El 18.09.2025 / 17:30:00 |
232.85 | 2.49% |
234.28 13:24 |
229.35 09:00 |
273.05 23.01.25 |
171.52 07.04.25 |
497'078 |
|
Siemens Energy N 18.09.2025 / 17:30:00 |
94.92 | 3.22% |
96.17 10:43 |
93.91 12:50 |
104.90 31.07.25 |
41.84 07.04.25 |
1'623'957 |
|
Siemens Health N 18.09.2025 / 17:30:00 |
47.35 | 0.08% |
47.92 11:04 |
47.27 17:20 |
58.46 13.02.25 |
41.285 07.04.25 |
508'316 |
|
Siemens N 18.09.2025 / 17:30:00 |
228.15 | 1.46% |
230.58 12:07 |
226.50 09:00 |
244.85 06.03.25 |
162.42 07.04.25 |
475'461 |
|
Thales 18.09.2025 / 17:30:00 |
253.70 | 0.04% |
257.10 09:31 |
253.60 17:27 |
276.80 05.06.25 |
134.2 06.01.25 |
77'137 |
|
TotalEnergies 18.09.2025 / 17:30:00 |
51.97 | 0.55% |
52.26 13:32 |
51.49 09:31 |
60.92 27.03.25 |
47.65 09.04.25 |
1'778'818 |
|
UniCredit Rg 18.09.2025 / 17:30:00 |
64.40 | 0.22% |
66.02 10:20 |
63.29 11:49 |
70.06 25.08.25 |
37.03 02.01.25 |
3'063'877 |
|
Univ Mu Gr Rg 18.09.2025 / 17:30:00 |
24.41 | 0.12% |
24.45 16:33 |
24.00 12:55 |
29.19 18.02.25 |
22.5 07.04.25 |
1'028'082 |