×
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
- 18.08.2025 - 15:06:45
- 559.59
- -0.50%
- -2.82
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 18.08.2025 / 14:50:48 |
2'061.50 | -0.15% | -3.00 | 2'061.00 | 2'062.00 | 9'957 | |
|
Iberdrola 18.08.2025 / 14:51:16 |
16.225 | -0.38% | -0.06 | 16.220 | 16.230 | 4'153'860 | |
|
Inditex 18.08.2025 / 14:51:20 |
43.43 | 0.07% | 0.03 | 43.43 | 43.44 | 256'681 | |
|
Infineon Technolo N 18.08.2025 / 14:51:14 |
36.36 | -1.12% | -0.41 | 36.36 | 36.37 | 1'294'784 | |
|
ING Group Rg 18.08.2025 / 14:51:41 |
21.10 | -1.09% | -0.23 | 21.09 | 21.10 | 3'232'848 | |
|
Intesa Sanpaolo N 18.08.2025 / 14:51:44 |
5.478 | -0.47% | -0.03 | 5.477 | 5.479 | 7'569'194 | |
|
L'Oreal 18.08.2025 / 14:51:41 |
391.60 | -0.34% | -1.35 | 391.55 | 391.65 | 34'926 | |
|
LVMH 18.08.2025 / 14:51:26 |
470.70 | -0.93% | -4.40 | 470.65 | 470.70 | 89'475 | |
|
Mercedes-BenzGr N 18.08.2025 / 14:51:36 |
52.73 | -1.47% | -0.79 | 52.72 | 52.73 | 263'218 | |
|
Muenchener Rueckv N 18.08.2025 / 14:51:31 |
556.30 | -0.11% | -0.60 | 556.20 | 556.40 | 35'958 | |
|
Nordea Bk Rg 18.08.2025 / 14:50:31 |
13.555 | -1.09% | -0.15 | 13.550 | 13.555 | 893'951 | |
|
Prosus Rg-N 18.08.2025 / 14:51:28 |
52.80 | -0.37% | -0.20 | 52.79 | 52.80 | 596'226 | |
|
Rheinmetall I 18.08.2025 / 14:51:42 |
1'673.00 | 3.46% | 56.00 | 1'672.50 | 1'673.50 | 58'149 | |
|
Safran 18.08.2025 / 14:51:30 |
291.85 | 0.02% | 0.05 | 291.80 | 291.90 | 82'823 | |
|
Saint-Gobain 18.08.2025 / 14:51:24 |
97.60 | -1.43% | -1.42 | 97.58 | 97.62 | 189'734 | |
|
Sanofi 18.08.2025 / 14:51:35 |
84.83 | -0.12% | -0.10 | 84.83 | 84.84 | 197'110 | |
|
SAP I 18.08.2025 / 14:51:44 |
236.10 | -0.67% | -1.60 | 236.05 | 236.10 | 330'163 | |
|
Schneider El 18.08.2025 / 14:51:41 |
217.85 | -1.35% | -2.98 | 217.80 | 217.85 | 142'136 | |
|
Siemens Energy N 18.08.2025 / 14:51:23 |
96.13 | 0.85% | 0.81 | 96.12 | 96.14 | 544'169 | |
|
Siemens Health N 18.08.2025 / 14:50:54 |
47.02 | -0.19% | -0.09 | 47.01 | 47.03 | 147'023 | |
|
Siemens N 18.08.2025 / 14:51:16 |
233.25 | -0.29% | -0.68 | 233.20 | 233.25 | 183'667 | |
|
Thales 18.08.2025 / 14:51:41 |
239.35 | 1.68% | 3.95 | 239.30 | 239.40 | 58'293 | |
|
TotalEnergies 18.08.2025 / 14:51:18 |
52.94 | -1.13% | -0.61 | 52.93 | 52.94 | 348'388 | |
|
UniCredit Rg 18.08.2025 / 14:51:41 |
68.20 | -0.99% | -0.69 | 68.19 | 68.22 | 915'207 | |
|
Univ Mu Gr Rg 18.08.2025 / 14:51:23 |
24.79 | 0.73% | 0.18 | 24.78 | 24.80 | 314'924 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Enel N 18.08.2025 / 14:51:40 |
8.038 | 16.19% | 18.70% | 2.90% | 4.14% | -1.10% | 21.80% | 59.38% |
|
Air Liquide 18.08.2025 / 14:51:35 |
179.98 | 15.34% | 12.59% | 4.43% | 4.72% | -3.07% | 8.60% | 44.56% |
|
Saint-Gobain 18.08.2025 / 14:51:24 |
97.60 | 15.01% | 48.54% | 0.87% | -3.29% | -2.57% | 27.22% | 116.39% |
|
L'Oreal 18.08.2025 / 14:51:41 |
391.60 | 14.93% | -12.80% | 2.86% | 7.86% | 4.51% | 1.66% | 8.27% |
|
Deutsche Boerse N 18.08.2025 / 14:50:12 |
256.20 | 14.86% | 37.30% | -1.86% | -2.21% | -11.33% | 30.98% | 51.48% |
|
EssilorLuxott 18.08.2025 / 14:49:46 |
266.30 | 14.77% | 47.80% | 5.53% | 9.32% | 4.33% | 25.94% | 62.52% |
|
BMW I 18.08.2025 / 14:51:06 |
89.12 | 14.39% | -10.79% | 3.10% | 5.67% | 16.22% | 7.46% | 15.21% |
|
Eurozone 50 18.08.2025 / 15:06:47 |
559.59 | 13.41% | 22.01% | 1.55% | 2.00% | 1.19% | 13.61% | 45.20% |
|
Muenchener Rueckv N 18.08.2025 / 14:51:31 |
556.30 | 11.71% | 44.55% | -1.96% | -3.79% | -2.56% | 20.20% | 132.72% |
|
Danone 18.08.2025 / 14:51:30 |
71.84 | 11.09% | 22.75% | 1.13% | 6.95% | -5.41% | 18.35% | 34.18% |
|
AB InBev 18.08.2025 / 14:51:07 |
52.73 | 8.97% | -10.15% | -0.23% | -10.20% | -14.15% | -4.23% | -1.37% |
|
Deutsche Telekom N 18.08.2025 / 14:50:11 |
30.82 | 6.80% | 41.92% | 2.97% | 1.62% | -9.58% | 22.04% | 64.09% |
|
SAP I 18.08.2025 / 14:51:44 |
236.10 | 0.64% | 70.27% | -5.32% | -10.30% | -9.94% | 20.05% | 154.80% |
|
TotalEnergies 18.08.2025 / 14:51:18 |
52.94 | 0.50% | -13.08% | 0.81% | 0.08% | 2.35% | -16.03% | 5.58% |
|
Univ Mu Gr Rg 18.08.2025 / 14:51:23 |
24.79 | -0.08% | -4.65% | 0.71% | -8.17% | -12.74% | 10.47% | 13.72% |
|
Mercedes-BenzGr N 18.08.2025 / 14:51:36 |
52.73 | -0.19% | -14.46% | 1.75% | 2.36% | 2.28% | -13.49% | -11.64% |
|
Heineken Br Rg 18.08.2025 / 14:51:31 |
68.35 | -0.26% | -25.67% | 0.10% | -10.93% | -11.46% | -14.28% | -28.08% |
|
Adyen 18.08.2025 / 14:51:41 |
1'432.60 | -3.06% | 19.12% | -4.28% | -8.19% | -10.90% | 9.39% | -25.37% |
|
Ferrari Rg 18.08.2025 / 14:51:38 |
395.05 | -3.37% | 30.47% | 3.66% | -9.12% | -6.94% | -5.74% | 90.53% |
|
ASML Hldg Br Rg 18.08.2025 / 14:51:23 |
630.95 | -6.20% | -6.59% | 0.66% | 1.26% | -3.55% | -23.67% | 13.82% |
|
Siemens Health N 18.08.2025 / 14:50:54 |
47.02 | -8.10% | -10.68% | 2.50% | 2.65% | -0.53% | -8.93% | -7.70% |
|
Schneider El 18.08.2025 / 14:51:41 |
217.85 | -8.46% | 21.48% | -0.29% | -7.69% | -1.51% | -2.38% | 62.42% |
|
Sanofi 18.08.2025 / 14:51:35 |
84.83 | -9.21% | -5.39% | 4.04% | 2.93% | -8.55% | -13.93% | -0.23% |
|
Hermes Intl 18.08.2025 / 14:50:48 |
2'061.50 | -10.94% | 7.59% | 1.55% | -11.60% | -13.53% | -4.49% | 48.90% |
|
Inditex 18.08.2025 / 14:51:20 |
43.43 | -12.75% | 10.07% | 2.81% | 3.57% | -7.31% | -8.54% | 70.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 18.08.2025 / 14:50:48 |
2'061.50 | -0.15% |
2'073.00 10:56 |
2'050.00 09:35 |
2'956.00 14.02.25 |
2008.5 12.08.25 |
9'957 |
|
Iberdrola 18.08.2025 / 14:51:16 |
16.225 | -0.38% |
16.408 09:53 |
16.193 14:31 |
16.783 24.06.25 |
13.005 24.01.25 |
4'153'860 |
|
Inditex 18.08.2025 / 14:51:20 |
43.43 | 0.07% |
43.70 09:15 |
43.37 14:44 |
55.84 18.02.25 |
40.84 04.08.25 |
256'681 |
|
Infineon Technolo N 18.08.2025 / 14:51:14 |
36.36 | -1.12% |
36.78 09:01 |
36.29 13:35 |
39.44 20.02.25 |
23.175 07.04.25 |
1'294'784 |
|
ING Group Rg 18.08.2025 / 14:51:41 |
21.10 | -1.09% |
21.29 09:00 |
20.94 10:29 |
21.52 15.08.25 |
14.296 07.04.25 |
3'232'848 |
|
Intesa Sanpaolo N 18.08.2025 / 14:51:44 |
5.478 | -0.47% |
5.574 09:00 |
5.445 10:30 |
5.574 18.08.25 |
3.6773 07.04.25 |
7'569'194 |
|
L'Oreal 18.08.2025 / 14:51:41 |
391.60 | -0.34% |
393.40 09:01 |
389.55 09:33 |
399.00 31.07.25 |
323.7 15.01.25 |
34'926 |
|
LVMH 18.08.2025 / 14:51:26 |
470.70 | -0.93% |
477.60 09:00 |
470.10 12:12 |
762.80 28.01.25 |
436.55 26.06.25 |
89'475 |
|
Mercedes-BenzGr N 18.08.2025 / 14:51:36 |
52.73 | -1.47% |
53.29 09:01 |
52.70 14:44 |
63.17 11.03.25 |
45.61 07.04.25 |
263'218 |
|
Muenchener Rueckv N 18.08.2025 / 14:51:31 |
556.30 | -0.11% |
558.00 09:54 |
553.80 09:23 |
630.48 24.04.25 |
486.63347 13.01.25 |
35'958 |
|
Nordea Bk Rg 18.08.2025 / 14:50:31 |
13.555 | -1.09% |
13.765 09:00 |
13.505 12:36 |
13.805 15.08.25 |
9.652 07.04.25 |
893'951 |
|
Prosus Rg-N 18.08.2025 / 14:51:28 |
52.80 | -0.37% |
53.22 09:00 |
52.59 12:36 |
53.63 15.08.25 |
33.075 13.01.25 |
596'226 |
|
Rheinmetall I 18.08.2025 / 14:51:42 |
1'673.00 | 3.46% |
1'676.75 11:11 |
1'625.00 09:07 |
1'944.50 02.06.25 |
593.6 03.01.25 |
58'149 |
|
Safran 18.08.2025 / 14:51:30 |
291.85 | 0.02% |
293.10 09:00 |
289.70 12:00 |
295.30 31.07.25 |
192.55 07.04.25 |
82'823 |
|
Saint-Gobain 18.08.2025 / 14:51:24 |
97.60 | -1.43% |
99.12 09:00 |
96.98 10:25 |
106.65 07.03.25 |
72.34 07.04.25 |
189'734 |
|
Sanofi 18.08.2025 / 14:51:35 |
84.83 | -0.12% |
85.23 11:18 |
84.69 09:33 |
110.90 10.03.25 |
76.8 01.08.25 |
197'110 |
|
SAP I 18.08.2025 / 14:51:44 |
236.10 | -0.67% |
237.70 13:50 |
235.43 13:44 |
283.48 19.02.25 |
211.15 07.04.25 |
330'163 |
|
Schneider El 18.08.2025 / 14:51:41 |
217.85 | -1.35% |
221.30 09:00 |
217.73 14:46 |
273.05 23.01.25 |
171.52 07.04.25 |
142'136 |
|
Siemens Energy N 18.08.2025 / 14:51:23 |
96.13 | 0.85% |
97.10 11:36 |
92.98 09:02 |
104.90 31.07.25 |
41.84 07.04.25 |
544'169 |
|
Siemens Health N 18.08.2025 / 14:50:54 |
47.02 | -0.19% |
47.20 09:08 |
46.85 13:35 |
58.46 13.02.25 |
41.285 07.04.25 |
147'023 |
|
Siemens N 18.08.2025 / 14:51:16 |
233.25 | -0.29% |
233.65 09:00 |
231.50 10:05 |
244.85 06.03.25 |
162.42 07.04.25 |
183'667 |
|
Thales 18.08.2025 / 14:51:41 |
239.35 | 1.68% |
239.60 14:16 |
235.70 09:07 |
276.80 05.06.25 |
134.2 06.01.25 |
58'293 |
|
TotalEnergies 18.08.2025 / 14:51:18 |
52.94 | -1.13% |
53.32 09:01 |
52.90 14:35 |
60.92 27.03.25 |
47.65 09.04.25 |
348'388 |
|
UniCredit Rg 18.08.2025 / 14:51:41 |
68.20 | -0.99% |
69.07 09:00 |
67.96 10:33 |
69.18 14.08.25 |
37.03 02.01.25 |
915'207 |
|
Univ Mu Gr Rg 18.08.2025 / 14:51:23 |
24.79 | 0.73% |
24.84 09:45 |
24.69 09:08 |
29.19 18.02.25 |
22.5 07.04.25 |
314'924 |