×
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
- 31.10.2025 - 17:30:02
- 584.94
- -0.63%
- -3.72
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 31.10.2025 / 17:30:00 |
2'155.50 | -1.33% | -29.00 | 2'149.00 | 2'149.00 | 0 | |
|
Iberdrola 31.10.2025 / 17:30:00 |
17.580 | 0.20% | 0.04 | 17.565 | 17.565 | 0 | |
|
Inditex 31.10.2025 / 17:30:00 |
47.84 | 0.06% | 0.03 | 47.90 | 47.90 | 0 | |
|
Infineon Technolo N 31.10.2025 / 17:30:00 |
34.30 | -0.38% | -0.13 | 34.32 | 34.32 | 0 | |
|
ING Group Rg 31.10.2025 / 17:30:00 |
21.76 | -1.56% | -0.35 | 21.72 | 21.72 | 0 | |
|
Intesa Sanpaolo N 31.10.2025 / 17:30:00 |
5.566 | -2.45% | -0.14 | 5.576 | 5.576 | 0 | |
|
L'Oreal 31.10.2025 / 17:30:00 |
363.60 | -1.17% | -4.30 | 362.65 | 362.65 | 0 | |
|
LVMH 31.10.2025 / 17:30:00 |
612.00 | 0.23% | 1.40 | 612.10 | 612.10 | 0 | |
|
Mercedes-BenzGr N 31.10.2025 / 17:30:00 |
56.15 | -0.48% | -0.27 | 56.21 | 56.21 | 0 | |
|
Muenchener Rueckv N 31.10.2025 / 17:30:00 |
536.00 | -2.30% | -12.60 | 536.40 | 536.40 | 0 | |
|
Nordea Bk Rg 31.10.2025 / 17:25:00 |
14.835 | -0.89% | -0.13 | 14.815 | 14.815 | 0 | |
|
Prosus Rg-N 31.10.2025 / 17:30:00 |
60.05 | -1.52% | -0.93 | 59.93 | 59.93 | 0 | |
|
Rheinmetall I 31.10.2025 / 17:30:00 |
1'701.00 | -0.21% | -3.50 | 1'701.50 | 1'701.50 | 0 | |
|
Safran 31.10.2025 / 17:30:00 |
308.15 | 0.97% | 2.95 | 307.90 | 307.90 | 0 | |
|
Saint-Gobain 31.10.2025 / 17:30:00 |
83.80 | -3.69% | -3.21 | 84.06 | 84.06 | 0 | |
|
Sanofi 31.10.2025 / 17:30:00 |
87.81 | -0.52% | -0.46 | 87.60 | 87.60 | 0 | |
|
SAP I 31.10.2025 / 17:30:00 |
224.55 | -1.01% | -2.30 | 224.45 | 224.45 | 0 | |
|
Schneider El 31.10.2025 / 17:30:00 |
245.00 | -1.03% | -2.55 | 246.10 | 246.10 | 0 | |
|
Siemens Energy N 31.10.2025 / 17:30:00 |
107.10 | 1.13% | 1.20 | 107.30 | 107.30 | 0 | |
|
Siemens Health N 31.10.2025 / 17:30:00 |
48.50 | -0.57% | -0.28 | 48.57 | 48.57 | 0 | |
|
Siemens N 31.10.2025 / 17:30:00 |
245.50 | -0.75% | -1.85 | 245.55 | 245.55 | 0 | |
|
Thales 31.10.2025 / 17:30:00 |
246.70 | 0.49% | 1.20 | 246.90 | 246.90 | 0 | |
|
TotalEnergies 31.10.2025 / 17:30:00 |
53.86 | 0.77% | 0.41 | 53.95 | 53.95 | 0 | |
|
UniCredit Rg 31.10.2025 / 17:30:00 |
63.94 | 1.13% | 0.72 | 64.03 | 64.03 | 0 | |
|
Univ Mu Gr Rg 31.10.2025 / 17:30:00 |
23.31 | 0.78% | 0.18 | 23.27 | 23.27 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Deutsche Post N 31.10.2025 / 17:30:00 |
39.72 | 16.84% | -11.67% | 1.37% | 1.99% | -2.97% | 5.96% | 11.36% |
|
Vinci 31.10.2025 / 17:30:00 |
116.03 | 16.57% | 2.36% | -3.51% | -1.92% | -6.32% | 12.54% | 24.54% |
|
Credit Agricole 31.10.2025 / 17:30:00 |
15.570 | 15.57% | 20.29% | -4.68% | -7.98% | -8.09% | 9.92% | 69.20% |
|
AXA 31.10.2025 / 17:30:00 |
37.61 | 14.33% | 33.15% | -4.34% | -6.93% | -9.40% | 9.59% | 57.44% |
|
BNP Paribas A 31.10.2025 / 17:30:00 |
66.88 | 11.48% | 5.74% | -2.22% | -14.29% | -17.93% | 6.11% | 39.97% |
|
Muenchener Rueckv N 31.10.2025 / 17:30:00 |
536.00 | 10.05% | 42.39% | -2.58% | -2.88% | -5.23% | 13.54% | 103.49% |
|
Air Liquide 31.10.2025 / 17:30:00 |
168.01 | 9.05% | 6.45% | -2.34% | -2.39% | -3.24% | 1.21% | 40.52% |
|
Infineon Technolo N 31.10.2025 / 17:30:00 |
34.30 | 8.85% | -8.78% | 2.36% | 0.12% | -3.22% | 16.41% | 36.65% |
|
L'Oreal 31.10.2025 / 17:30:00 |
363.60 | 7.60% | -18.36% | -2.92% | -3.29% | -5.41% | 4.77% | 17.07% |
|
AB InBev 31.10.2025 / 17:30:00 |
53.08 | 7.58% | -11.30% | 0.61% | 5.00% | -0.26% | -3.74% | 3.23% |
|
Adyen 31.10.2025 / 17:30:00 |
1'491.80 | 5.38% | 29.48% | -1.30% | 3.10% | -0.41% | 6.13% | 5.42% |
|
Mercedes-BenzGr N 31.10.2025 / 17:30:00 |
56.15 | 5.24% | -9.81% | 4.74% | 1.38% | 7.42% | 0.19% | -3.31% |
|
BMW I 31.10.2025 / 17:30:00 |
80.74 | 3.18% | -19.53% | -0.79% | -6.48% | -7.89% | 10.36% | 2.04% |
|
Schneider El 31.10.2025 / 17:30:00 |
245.00 | 2.62% | 36.18% | -3.30% | -1.79% | 10.35% | 1.98% | 89.87% |
|
Saint-Gobain 31.10.2025 / 17:30:00 |
83.80 | 1.06% | 30.53% | -7.07% | -11.15% | -14.61% | -0.48% | 110.70% |
|
TotalEnergies 31.10.2025 / 17:30:00 |
53.86 | 0.33% | -13.23% | 0.19% | 5.50% | 2.08% | -7.25% | -2.09% |
|
Deutsche Boerse N 31.10.2025 / 17:30:00 |
219.30 | -1.08% | 18.25% | -4.03% | -3.09% | -15.10% | 1.50% | 32.90% |
|
Inditex 31.10.2025 / 17:30:00 |
47.84 | -3.88% | 21.25% | -3.55% | -1.34% | 11.52% | -9.19% | 103.71% |
|
SAP I 31.10.2025 / 17:30:00 |
224.55 | -3.96% | 62.50% | -3.96% | -2.42% | -10.28% | 3.84% | 132.10% |
|
LVMH 31.10.2025 / 17:30:00 |
612.00 | -4.23% | -16.77% | -0.23% | 11.11% | 32.32% | 0.23% | -5.96% |
|
Deutsche Telekom N 31.10.2025 / 17:30:00 |
26.95 | -4.77% | 26.55% | -7.10% | -7.41% | -9.14% | -3.66% | 42.25% |
|
Siemens Health N 31.10.2025 / 17:30:00 |
48.50 | -4.84% | -7.51% | -2.08% | 2.08% | 4.37% | 0.42% | 5.04% |
|
Sanofi 31.10.2025 / 17:30:00 |
87.81 | -5.63% | -1.66% | -1.38% | 1.15% | 8.33% | -11.02% | 2.40% |
|
Hermes Intl 31.10.2025 / 17:30:00 |
2'155.50 | -5.76% | 13.85% | -1.44% | -0.07% | 2.04% | 3.68% | 65.37% |
|
Univ Mu Gr Rg 31.10.2025 / 17:30:00 |
23.31 | -6.09% | -10.38% | -2.16% | -6.72% | -5.40% | -0.64% | 17.95% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 31.10.2025 / 17:30:00 |
2'155.50 | -1.33% |
2'175.00 09:00 |
2'136.00 14:43 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
13'698 |
|
Iberdrola 31.10.2025 / 17:30:00 |
17.580 | 0.20% |
17.695 13:23 |
17.510 16:28 |
17.700 29.10.25 |
13.005 24.01.25 |
3'356'668 |
|
Inditex 31.10.2025 / 17:30:00 |
47.84 | 0.06% |
48.06 11:30 |
47.61 14:43 |
55.84 18.02.25 |
40.84 04.08.25 |
629'592 |
|
Infineon Technolo N 31.10.2025 / 17:30:00 |
34.30 | -0.38% |
34.72 09:01 |
34.13 15:21 |
39.44 20.02.25 |
23.175 07.04.25 |
1'167'646 |
|
ING Group Rg 31.10.2025 / 17:30:00 |
21.76 | -1.56% |
22.30 09:00 |
21.68 17:02 |
22.39 01.10.25 |
14.296 07.04.25 |
4'680'234 |
|
Intesa Sanpaolo N 31.10.2025 / 17:30:00 |
5.566 | -2.45% |
5.767 09:52 |
5.456 12:30 |
5.767 31.10.25 |
3.6773 07.04.25 |
40'216'977 |
|
L'Oreal 31.10.2025 / 17:30:00 |
363.60 | -1.17% |
370.43 09:06 |
360.53 14:43 |
408.35 28.08.25 |
323.7 15.01.25 |
143'798 |
|
LVMH 31.10.2025 / 17:30:00 |
612.00 | 0.23% |
613.75 10:40 |
605.70 14:47 |
762.80 28.01.25 |
436.55 26.06.25 |
177'841 |
|
Mercedes-BenzGr N 31.10.2025 / 17:30:00 |
56.15 | -0.48% |
56.88 09:02 |
55.80 11:26 |
63.17 11.03.25 |
45.61 07.04.25 |
745'837 |
|
Muenchener Rueckv N 31.10.2025 / 17:30:00 |
536.00 | -2.30% |
547.00 09:00 |
531.20 15:28 |
630.48 24.04.25 |
486.63347 13.01.25 |
147'712 |
|
Nordea Bk Rg 31.10.2025 / 17:25:00 |
14.835 | -0.89% |
15.060 09:48 |
14.805 16:16 |
15.060 31.10.25 |
9.652 07.04.25 |
1'821'577 |
|
Prosus Rg-N 31.10.2025 / 17:30:00 |
60.05 | -1.52% |
60.29 16:45 |
59.23 09:20 |
62.63 09.10.25 |
33.075 13.01.25 |
1'226'678 |
|
Rheinmetall I 31.10.2025 / 17:30:00 |
1'701.00 | -0.21% |
1'725.50 11:08 |
1'700.00 09:02 |
2'008.00 03.10.25 |
593.6 03.01.25 |
53'329 |
|
Safran 31.10.2025 / 17:30:00 |
308.15 | 0.97% |
309.40 15:47 |
305.40 10:39 |
313.90 24.10.25 |
192.55 07.04.25 |
193'995 |
|
Saint-Gobain 31.10.2025 / 17:30:00 |
83.80 | -3.69% |
85.59 09:11 |
83.52 13:57 |
106.65 07.03.25 |
72.34 07.04.25 |
1'686'046 |
|
Sanofi 31.10.2025 / 17:30:00 |
87.81 | -0.52% |
88.90 09:00 |
87.54 11:21 |
110.90 10.03.25 |
76 26.09.25 |
467'067 |
|
SAP I 31.10.2025 / 17:30:00 |
224.55 | -1.01% |
226.35 12:30 |
223.75 17:09 |
283.48 19.02.25 |
209.7 16.09.25 |
518'096 |
|
Schneider El 31.10.2025 / 17:30:00 |
245.00 | -1.03% |
249.40 09:35 |
244.55 17:24 |
273.05 23.01.25 |
171.52 07.04.25 |
548'839 |
|
Siemens Energy N 31.10.2025 / 17:30:00 |
107.10 | 1.13% |
107.80 16:45 |
105.65 09:05 |
110.55 09.10.25 |
41.84 07.04.25 |
669'795 |
|
Siemens Health N 31.10.2025 / 17:30:00 |
48.50 | -0.57% |
48.74 09:02 |
48.21 09:47 |
58.46 13.02.25 |
41.285 07.04.25 |
338'196 |
|
Siemens N 31.10.2025 / 17:30:00 |
245.50 | -0.75% |
247.73 09:10 |
245.00 15:29 |
250.15 09.10.25 |
162.42 07.04.25 |
357'673 |
|
Thales 31.10.2025 / 17:30:00 |
246.70 | 0.49% |
248.45 15:52 |
245.20 11:18 |
279.20 02.10.25 |
134.2 06.01.25 |
110'792 |
|
TotalEnergies 31.10.2025 / 17:30:00 |
53.86 | 0.77% |
54.29 09:05 |
53.67 16:54 |
60.92 27.03.25 |
47.65 09.04.25 |
1'604'599 |
|
UniCredit Rg 31.10.2025 / 17:30:00 |
63.94 | 1.13% |
63.96 12:39 |
63.10 09:05 |
70.06 25.08.25 |
37.03 02.01.25 |
1'539'600 |
|
Univ Mu Gr Rg 31.10.2025 / 17:30:00 |
23.31 | 0.78% |
23.71 12:10 |
23.02 09:00 |
29.19 18.02.25 |
22.5 07.04.25 |
2'640'884 |