×
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
- 20.01.2025 - 17:30:03
- 520.21
- 0.28%
- 1.45
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 20.01.2025 / 17:30:00 |
2'497.00 | -0.08% | -2.00 | 2'497.00 | 2'498.00 | 22'702 | |
|
Iberdrola 20.01.2025 / 17:30:00 |
13.245 | -0.34% | -0.05 | 12.995 | 13.255 | 3'235'132 | |
|
Inditex 20.01.2025 / 17:30:00 |
48.94 | -0.79% | -0.39 | 48.93 | 48.95 | 833'143 | |
|
Infineon Technolo N 20.01.2025 / 17:30:00 |
34.17 | 0.30% | 0.10 | 34.16 | 34.18 | 1'244'351 | |
|
ING Group Rg 20.01.2025 / 17:30:00 |
16.044 | 1.22% | 0.19 | 16.034 | 16.034 | 2'270'081 | |
|
Intesa Sanpaolo N 20.01.2025 / 17:30:00 |
4.177 | 0.81% | 0.03 | 4.168 | 4.168 | 11'225'475 | |
|
Kering 20.01.2025 / 17:30:00 |
247.40 | 1.88% | 4.58 | 247.55 | 247.55 | 169'327 | |
|
Kone-B Rg 20.01.2025 / 17:25:00 |
46.57 | -0.28% | -0.13 | 46.56 | 46.68 | 194'319 | |
|
L'Oreal 20.01.2025 / 17:30:00 |
339.68 | -1.40% | -4.83 | 339.70 | 339.80 | 214'428 | |
|
LVMH 20.01.2025 / 17:30:00 |
683.50 | -0.75% | -5.15 | 683.40 | 684.20 | 206'364 | |
|
Mercedes-BenzGr N 20.01.2025 / 17:30:00 |
56.43 | 2.58% | 1.42 | 56.37 | 56.37 | 1'275'898 | |
|
Muenchener Rueckv N 20.01.2025 / 17:30:00 |
502.90 | -0.06% | -0.30 | 502.80 | 503.00 | 179'477 | |
|
Neste Rg 20.01.2025 / 17:25:00 |
12.690 | 0.32% | 0.04 | 12.685 | 12.710 | 340'366 | |
|
Pernod Ricard 20.01.2025 / 17:30:00 |
107.58 | 0.02% | 0.03 | 107.60 | 107.60 | 230'011 | |
|
Prosus Rg-N 20.01.2025 / 17:30:00 |
35.25 | 0.30% | 0.11 | 35.17 | 35.17 | 2'925'990 | |
|
Roy.Philips Br Rg 20.01.2025 / 17:30:00 |
25.33 | 0.62% | 0.16 | 25.35 | 25.35 | 1'009'190 | |
|
Safran 20.01.2025 / 17:30:00 |
226.70 | -0.07% | -0.15 | 226.70 | 227.00 | 321'767 | |
|
Sanofi 20.01.2025 / 17:30:00 |
98.88 | 0.42% | 0.41 | 98.85 | 98.85 | 855'714 | |
|
SAP I 20.01.2025 / 17:30:00 |
256.00 | -0.08% | -0.20 | 255.95 | 256.40 | 390'905 | |
|
Schneider El 20.01.2025 / 17:30:00 |
260.43 | 0.59% | 1.53 | 260.40 | 260.45 | 288'222 | |
|
Siemens Health N 20.01.2025 / 17:30:00 |
52.14 | -0.08% | -0.04 | 52.10 | 52.10 | 317'624 | |
|
Siemens N 20.01.2025 / 17:30:00 |
202.05 | 0.89% | 1.78 | 201.80 | 201.80 | 555'141 | |
|
TotalEnergies 20.01.2025 / 17:30:00 |
57.08 | -0.76% | -0.44 | 57.07 | 57.09 | 1'647'666 | |
|
Vinci 20.01.2025 / 17:30:00 |
103.00 | 0.22% | 0.23 | 103.00 | 103.10 | 227'585 | |
|
Vivendi 20.01.2025 / 17:30:00 |
2.577 | 0.35% | 0.01 | 2.575 | 2.582 | 2'734'665 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Adyen 20.01.2025 / 17:30:00 |
1'496.80 | 4.14% | 27.96% | 7.62% | 5.52% | 3.03% | 29.62% | -16.54% |
|
Dassault Syst 20.01.2025 / 17:30:00 |
34.87 | 4.02% | -21.34% | 2.51% | 5.24% | 9.33% | -26.03% | -24.81% |
|
Enel N 20.01.2025 / 17:30:00 |
6.796 | 4.01% | 6.26% | -1.24% | -0.10% | -6.07% | 6.29% | 4.62% |
|
Airbus Br Rg 20.01.2025 / 17:30:00 |
163.40 | 3.73% | 15.06% | 4.84% | 6.32% | 16.46% | 8.90% | 37.62% |
|
Allianz N 20.01.2025 / 17:30:00 |
305.50 | 3.55% | 26.48% | 3.77% | 3.93% | 3.21% | 22.27% | 34.86% |
|
Air Liquide 20.01.2025 / 17:30:00 |
161.90 | 3.36% | 0.90% | 3.50% | 5.05% | -5.00% | 3.03% | 25.87% |
|
Ferrari Rg 20.01.2025 / 17:30:00 |
422.80 | 3.35% | 39.55% | 3.86% | 3.73% | -6.69% | 35.34% | 99.48% |
|
Muenchener Rueckv N 20.01.2025 / 17:30:00 |
502.90 | 3.35% | 33.72% | 4.15% | 1.29% | 5.47% | 26.23% | 83.85% |
|
Vinci 20.01.2025 / 17:30:00 |
103.00 | 3.13% | -9.45% | 4.40% | 4.97% | -0.63% | -12.33% | 4.95% |
|
adidas N 20.01.2025 / 17:30:00 |
244.20 | 2.89% | 31.57% | 2.03% | 4.23% | 14.38% | 46.88% | -4.06% |
|
Roy.Philips Br Rg 20.01.2025 / 17:30:00 |
25.33 | 2.82% | 19.71% | 1.14% | 3.98% | 2.53% | 17.35% | -11.30% |
|
AXA 20.01.2025 / 17:30:00 |
35.32 | 2.77% | 19.68% | 5.42% | 4.84% | -0.20% | 14.99% | 23.67% |
|
Mercedes-BenzGr N 20.01.2025 / 17:30:00 |
56.43 | 2.61% | -12.06% | 1.68% | 7.04% | -1.66% | -4.82% | -25.92% |
|
Siemens Health N 20.01.2025 / 17:30:00 |
52.14 | 1.79% | -1.06% | 2.68% | 0.02% | 5.29% | 1.30% | -12.35% |
|
Kering 20.01.2025 / 17:30:00 |
247.40 | 0.90% | -39.14% | 8.69% | 5.39% | 2.78% | -30.08% | -64.36% |
|
L'Oreal 20.01.2025 / 17:30:00 |
339.68 | 0.76% | -23.55% | 3.56% | 0.30% | -5.44% | -20.03% | -10.58% |
|
Danone 20.01.2025 / 17:30:00 |
65.44 | 0.37% | 10.91% | 2.25% | 1.93% | -3.24% | 6.23% | 12.40% |
|
Iberdrola 20.01.2025 / 17:30:00 |
13.245 | -0.34% | 11.77% | 0.91% | 1.22% | -6.00% | 17.83% | 32.08% |
|
Vivendi 20.01.2025 / 17:30:00 |
2.577 | -0.50% | -34.16% | 1.62% | 2.61% | -38.18% | -35.09% | -47.02% |
|
Kone-B Rg 20.01.2025 / 17:25:00 |
46.57 | -0.57% | 3.41% | 2.37% | -0.36% | -9.75% | 8.25% | -21.93% |
|
Inditex 20.01.2025 / 17:30:00 |
48.94 | -0.82% | 25.11% | 0.06% | -1.11% | -10.79% | 25.55% | 76.76% |
|
Pernod Ricard 20.01.2025 / 17:30:00 |
107.58 | -1.47% | -32.68% | 2.70% | 0.02% | -13.58% | -23.60% | -46.52% |
|
BMW I 20.01.2025 / 17:30:00 |
79.58 | -2.02% | -23.58% | 4.60% | 3.53% | 5.38% | -14.96% | -22.01% |
|
Vonovia N 20.01.2025 / 17:30:00 |
28.56 | -2.58% | -0.10% | 5.23% | -2.69% | -8.29% | 5.50% | -37.40% |
|
AB InBev 20.01.2025 / 17:30:00 |
47.13 | -3.28% | -20.25% | 3.96% | -2.07% | -21.08% | -18.45% | -21.74% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 20.01.2025 / 17:30:00 |
2'497.00 | -0.08% |
2'509.00 09:11 |
2'481.50 13:15 |
2'513.00 16.01.25 |
2224.5 03.01.25 |
22'702 |
|
Iberdrola 20.01.2025 / 17:30:00 |
13.245 | -0.34% |
13.300 09:00 |
13.185 13:16 |
13.873 07.01.25 |
13.015 13.01.25 |
3'235'132 |
|
Inditex 20.01.2025 / 17:30:00 |
48.94 | -0.79% |
49.68 09:00 |
48.92 17:28 |
51.36 07.01.25 |
48.87 13.01.25 |
833'143 |
|
Infineon Technolo N 20.01.2025 / 17:30:00 |
34.17 | 0.30% |
34.29 13:01 |
33.58 14:30 |
34.33 16.01.25 |
30.53 03.01.25 |
1'244'351 |
|
ING Group Rg 20.01.2025 / 17:30:00 |
16.044 | 1.22% |
16.142 15:40 |
15.914 09:00 |
16.142 20.01.25 |
14.818 02.01.25 |
2'270'081 |
|
Intesa Sanpaolo N 20.01.2025 / 17:30:00 |
4.177 | 0.81% |
4.197 15:44 |
4.146 09:29 |
4.197 20.01.25 |
3.742 02.01.25 |
11'225'475 |
|
Kering 20.01.2025 / 17:30:00 |
247.40 | 1.88% |
248.20 15:40 |
240.80 14:30 |
248.20 20.01.25 |
217.55 15.01.25 |
169'327 |
|
Kone-B Rg 20.01.2025 / 17:25:00 |
46.57 | -0.28% |
46.74 09:15 |
46.38 11:37 |
47.89 03.01.25 |
45.42 13.01.25 |
194'319 |
|
L'Oreal 20.01.2025 / 17:30:00 |
339.68 | -1.40% |
344.20 09:05 |
338.95 13:19 |
344.95 17.01.25 |
323.7 15.01.25 |
214'428 |
|
LVMH 20.01.2025 / 17:30:00 |
683.50 | -0.75% |
696.20 09:11 |
680.80 13:22 |
700.60 16.01.25 |
609.6 03.01.25 |
206'364 |
|
Mercedes-BenzGr N 20.01.2025 / 17:30:00 |
56.43 | 2.58% |
56.92 15:09 |
54.59 10:40 |
56.92 20.01.25 |
52.01 02.01.25 |
1'275'898 |
|
Muenchener Rueckv N 20.01.2025 / 17:30:00 |
502.90 | -0.06% |
507.20 11:02 |
499.30 09:13 |
511.60 08.01.25 |
475.3 13.01.25 |
179'477 |
|
Neste Rg 20.01.2025 / 17:25:00 |
12.690 | 0.32% |
12.815 15:53 |
12.505 10:22 |
13.315 08.01.25 |
12.21 13.01.25 |
340'366 |
|
Pernod Ricard 20.01.2025 / 17:30:00 |
107.58 | 0.02% |
108.23 16:13 |
106.25 14:23 |
110.70 07.01.25 |
102.875 15.01.25 |
230'011 |
|
Prosus Rg-N 20.01.2025 / 17:30:00 |
35.25 | 0.30% |
35.79 09:11 |
35.19 14:28 |
38.97 06.01.25 |
33.075 13.01.25 |
2'925'990 |
|
Roy.Philips Br Rg 20.01.2025 / 17:30:00 |
25.33 | 0.62% |
25.41 15:59 |
24.95 09:00 |
25.57 10.01.25 |
24.15 14.01.25 |
1'009'190 |
|
Safran 20.01.2025 / 17:30:00 |
226.70 | -0.07% |
229.00 10:29 |
226.70 17:12 |
229.00 20.01.25 |
208.3 06.01.25 |
321'767 |
|
Sanofi 20.01.2025 / 17:30:00 |
98.88 | 0.42% |
99.56 15:55 |
98.11 09:00 |
100.12 17.01.25 |
92.84 03.01.25 |
855'714 |
|
SAP I 20.01.2025 / 17:30:00 |
256.00 | -0.08% |
256.73 10:46 |
254.90 14:30 |
256.73 20.01.25 |
234.35 03.01.25 |
390'905 |
|
Schneider El 20.01.2025 / 17:30:00 |
260.43 | 0.59% |
261.40 15:43 |
258.75 14:21 |
261.40 20.01.25 |
237 02.01.25 |
288'222 |
|
Siemens Health N 20.01.2025 / 17:30:00 |
52.14 | -0.08% |
52.14 17:29 |
51.38 14:11 |
52.44 08.01.25 |
50.62 13.01.25 |
317'624 |
|
Siemens N 20.01.2025 / 17:30:00 |
202.05 | 0.89% |
202.85 15:06 |
200.83 11:36 |
202.85 20.01.25 |
186.2 03.01.25 |
555'141 |
|
TotalEnergies 20.01.2025 / 17:30:00 |
57.08 | -0.76% |
57.81 14:33 |
57.03 17:18 |
58.08 17.01.25 |
52.645 02.01.25 |
1'647'666 |
|
Vinci 20.01.2025 / 17:30:00 |
103.00 | 0.22% |
103.53 15:55 |
102.13 12:59 |
103.53 20.01.25 |
97.98 13.01.25 |
227'585 |
|
Vivendi 20.01.2025 / 17:30:00 |
2.577 | 0.35% |
2.588 15:02 |
2.531 11:11 |
2.687 07.01.25 |
2.412 09.01.25 |
2'734'665 |