×
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 - 12:37:23
- 550.44
- -0.38%
- -2.08
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Generali 14.05.2025 / 12:22:19 |
34.53 | 0.67% | 0.23 | 34.52 | 34.54 | 647'301 | |
|
Heineken Br Rg 14.05.2025 / 12:21:11 |
77.51 | -0.73% | -0.57 | 77.50 | 77.54 | 108'436 | |
|
Hermes Intl 14.05.2025 / 12:21:56 |
2'582.00 | -0.27% | -7.00 | 2'583.00 | 2'584.00 | 12'075 | |
|
Iberdrola 14.05.2025 / 12:21:38 |
15.233 | 0.35% | 0.05 | 15.230 | 15.235 | 737'346 | |
|
Inditex 14.05.2025 / 12:22:23 |
48.12 | -0.37% | -0.18 | 48.11 | 48.13 | 241'942 | |
|
Infineon Technolo N 14.05.2025 / 12:22:18 |
34.33 | -0.87% | -0.30 | 34.32 | 34.33 | 1'074'788 | |
|
ING Group Rg 14.05.2025 / 12:22:18 |
18.690 | 0.44% | 0.08 | 18.690 | 18.694 | 1'328'163 | |
|
Intesa Sanpaolo N 14.05.2025 / 12:22:20 |
4.882 | 0.01% | 0.00 | 4.881 | 4.882 | 8'480'130 | |
|
L'Oreal 14.05.2025 / 12:22:16 |
376.70 | -2.29% | -8.83 | 376.70 | 376.85 | 84'357 | |
|
LVMH 14.05.2025 / 12:22:20 |
526.20 | -1.71% | -9.15 | 526.20 | 526.30 | 155'228 | |
|
Mercedes-BenzGr N 14.05.2025 / 12:22:23 |
53.23 | -1.26% | -0.68 | 53.21 | 53.23 | 428'425 | |
|
Muenchener Rueckv N 14.05.2025 / 12:22:08 |
557.40 | 0.23% | 1.30 | 557.20 | 557.40 | 62'251 | |
|
Nordea Bk Rg 14.05.2025 / 12:22:10 |
12.535 | 0.48% | 0.06 | 12.530 | 12.540 | 835'758 | |
|
Prosus Rg-N 14.05.2025 / 12:22:20 |
47.21 | 3.28% | 1.50 | 47.20 | 47.21 | 1'531'917 | |
|
Rheinmetall I 14.05.2025 / 12:22:06 |
1'632.50 | 1.75% | 28.00 | 1'632.00 | 1'633.00 | 47'512 | |
|
Safran 14.05.2025 / 12:22:14 |
250.85 | -0.10% | -0.25 | 250.80 | 250.90 | 85'568 | |
|
Saint-Gobain 14.05.2025 / 12:21:41 |
100.98 | -1.20% | -1.23 | 100.95 | 101.00 | 159'231 | |
|
Sanofi 14.05.2025 / 12:22:11 |
89.68 | -0.09% | -0.09 | 89.66 | 89.67 | 379'862 | |
|
SAP I 14.05.2025 / 12:21:42 |
258.45 | -1.64% | -4.30 | 258.40 | 258.45 | 253'266 | |
|
Schneider El 14.05.2025 / 12:21:58 |
217.80 | -0.71% | -1.55 | 217.75 | 217.80 | 141'188 | |
|
Siemens N 14.05.2025 / 12:22:14 |
221.25 | -1.21% | -2.70 | 221.20 | 221.30 | 241'610 | |
|
Thales 14.05.2025 / 12:22:06 |
243.00 | 1.63% | 3.90 | 242.90 | 243.00 | 64'794 | |
|
TotalEnergies 14.05.2025 / 12:21:34 |
52.80 | -1.04% | -0.56 | 52.79 | 52.80 | 704'874 | |
|
UniCredit Rg 14.05.2025 / 12:22:15 |
55.40 | 0.38% | 0.21 | 55.39 | 55.41 | 1'199'438 | |
|
Univ Mu Gr Rg 14.05.2025 / 12:22:11 |
26.56 | -2.64% | -0.72 | 26.55 | 26.57 | 702'464 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Airbus Br Rg 14.05.2025 / 12:22:20 |
158.88 | 3.80% | 15.13% | 3.13% | 13.14% | -6.01% | -0.70% | 51.17% |
|
Schneider El 14.05.2025 / 12:21:58 |
217.80 | -9.07% | 20.67% | 2.91% | 5.70% | -11.93% | -7.95% | 69.41% |
|
AB InBev 14.05.2025 / 12:21:47 |
59.16 | 22.11% | 0.68% | 2.71% | 2.85% | 17.10% | -3.11% | 9.99% |
|
Eurozone 50 14.05.2025 / 12:37:24 |
550.44 | 11.55% | 19.87% | 2.69% | 8.15% | -0.37% | 6.41% | 46.17% |
|
Dassault Syst 14.05.2025 / 12:22:22 |
33.93 | 2.62% | -22.40% | 2.34% | 1.18% | -15.01% | -11.12% | -9.92% |
|
Generali 14.05.2025 / 12:22:19 |
34.53 | 25.92% | 79.53% | 1.71% | 12.40% | 8.09% | 40.37% | 93.40% |
|
Nordea Bk Rg 14.05.2025 / 12:22:10 |
12.535 | 18.92% | 11.13% | 1.58% | 10.44% | 3.64% | 10.83% | 32.56% |
|
L'Oreal 14.05.2025 / 12:22:16 |
376.70 | 12.76% | -14.45% | 0.27% | 10.37% | 12.55% | -17.54% | 15.96% |
|
Deutsche Telekom N 14.05.2025 / 12:22:18 |
31.88 | 9.89% | 46.02% | 0.06% | -0.30% | -7.42% | 44.12% | 72.91% |
|
Rheinmetall I 14.05.2025 / 12:22:06 |
1'632.50 | 160.30% | 456.73% | 0.02% | 9.99% | 74.90% | 216.74% | 772.49% |
|
Enel N 14.05.2025 / 12:22:23 |
7.724 | 11.93% | 14.36% | -0.36% | 5.84% | 13.28% | 12.89% | 30.93% |
|
Air Liquide 14.05.2025 / 12:21:57 |
181.62 | 16.52% | 13.75% | -0.45% | 3.84% | 5.42% | 6.90% | 35.69% |
|
AXA 14.05.2025 / 12:22:24 |
40.41 | 17.78% | 37.17% | -0.54% | 3.10% | 10.21% | 21.10% | 75.83% |
|
Mercedes-BenzGr N 14.05.2025 / 12:22:23 |
53.23 | 0.56% | -13.82% | -0.91% | 5.80% | -12.94% | -22.86% | -15.90% |
|
Vinci 14.05.2025 / 12:21:53 |
124.15 | 22.97% | 7.97% | -0.96% | 3.39% | 14.58% | 6.48% | 32.41% |
|
Heineken Br Rg 14.05.2025 / 12:21:11 |
77.51 | 13.95% | -15.08% | -1.21% | -1.57% | -0.78% | -18.29% | -17.46% |
|
Univ Mu Gr Rg 14.05.2025 / 12:22:11 |
26.56 | 10.76% | 5.70% | -1.45% | 10.67% | -5.82% | -6.02% | 33.96% |
|
SAP I 14.05.2025 / 12:21:42 |
258.45 | 11.24% | 88.22% | -1.58% | 10.85% | -6.41% | 47.36% | 176.64% |
|
Sanofi 14.05.2025 / 12:22:11 |
89.68 | -4.04% | 0.00% | -1.80% | -0.62% | -13.01% | -0.98% | -10.05% |
|
Thales 14.05.2025 / 12:22:06 |
243.00 | 72.20% | 78.63% | -1.96% | -5.61% | 31.42% | 46.61% | 109.83% |
|
Deutsche Boerse N 14.05.2025 / 12:22:22 |
282.50 | 25.36% | 49.85% | -3.00% | 4.80% | 14.05% | 56.86% | 71.48% |
|
ENGIE 14.05.2025 / 12:22:06 |
17.670 | 14.67% | 10.79% | -3.76% | -5.53% | 11.91% | 11.38% | 55.15% |
|
Danone 14.05.2025 / 12:21:41 |
72.06 | 10.02% | 21.57% | -3.95% | -2.28% | 6.36% | 20.87% | 27.01% |
|
Iberdrola 14.05.2025 / 12:21:38 |
15.233 | 13.84% | 27.67% | -4.92% | -0.98% | 13.72% | 23.04% | 42.14% |
|
Allianz N 14.05.2025 / 12:22:18 |
349.15 | 18.40% | 44.61% | -6.07% | 0.56% | 9.01% | 32.68% | 74.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Generali 14.05.2025 / 12:22:19 |
34.53 | 0.67% |
34.57 10:11 |
34.16 11:23 |
35.16 12.05.25 |
27.16 02.01.25 |
647'301 |
|
Heineken Br Rg 14.05.2025 / 12:21:11 |
77.51 | -0.73% |
77.76 09:00 |
77.28 09:12 |
82.78 26.02.25 |
63.58 15.01.25 |
108'436 |
|
Hermes Intl 14.05.2025 / 12:21:56 |
2'582.00 | -0.27% |
2'601.00 09:00 |
2'547.00 10:08 |
2'956.00 14.02.25 |
2097 07.04.25 |
12'075 |
|
Iberdrola 14.05.2025 / 12:21:38 |
15.233 | 0.35% |
15.305 09:41 |
15.078 09:04 |
16.058 07.05.25 |
13.005 24.01.25 |
737'346 |
|
Inditex 14.05.2025 / 12:22:23 |
48.12 | -0.37% |
48.38 09:09 |
47.91 11:04 |
55.84 18.02.25 |
42.11 07.04.25 |
241'942 |
|
Infineon Technolo N 14.05.2025 / 12:22:18 |
34.33 | -0.87% |
34.91 09:08 |
34.04 10:56 |
39.44 20.02.25 |
23.175 07.04.25 |
1'074'788 |
|
ING Group Rg 14.05.2025 / 12:22:18 |
18.690 | 0.44% |
18.886 09:56 |
18.586 09:00 |
19.044 07.03.25 |
14.296 07.04.25 |
1'328'163 |
|
Intesa Sanpaolo N 14.05.2025 / 12:22:20 |
4.882 | 0.01% |
4.923 10:00 |
4.873 11:14 |
4.999 26.03.25 |
3.6773 07.04.25 |
8'480'130 |
|
L'Oreal 14.05.2025 / 12:22:16 |
376.70 | -2.29% |
384.15 09:00 |
376.33 12:21 |
394.65 02.05.25 |
323.7 15.01.25 |
84'357 |
|
LVMH 14.05.2025 / 12:22:20 |
526.20 | -1.71% |
537.00 09:00 |
524.30 10:57 |
762.80 28.01.25 |
471.2 22.04.25 |
155'228 |
|
Mercedes-BenzGr N 14.05.2025 / 12:22:23 |
53.23 | -1.26% |
54.04 09:00 |
52.94 11:15 |
63.17 11.03.25 |
45.61 07.04.25 |
428'425 |
|
Muenchener Rueckv N 14.05.2025 / 12:22:08 |
557.40 | 0.23% |
562.60 10:11 |
554.60 09:00 |
630.48 24.04.25 |
486.63347 13.01.25 |
62'251 |
|
Nordea Bk Rg 14.05.2025 / 12:22:10 |
12.535 | 0.48% |
12.595 09:56 |
12.508 11:14 |
13.320 10.03.25 |
9.652 07.04.25 |
835'758 |
|
Prosus Rg-N 14.05.2025 / 12:22:20 |
47.21 | 3.28% |
47.52 12:08 |
46.00 10:32 |
47.52 14.05.25 |
33.075 13.01.25 |
1'531'917 |
|
Rheinmetall I 14.05.2025 / 12:22:06 |
1'632.50 | 1.75% |
1'656.00 11:01 |
1'615.50 11:25 |
1'743.50 09.05.25 |
593.6 03.01.25 |
47'512 |
|
Safran 14.05.2025 / 12:22:14 |
250.85 | -0.10% |
253.60 09:04 |
250.60 11:25 |
263.70 05.03.25 |
192.55 07.04.25 |
85'568 |
|
Saint-Gobain 14.05.2025 / 12:21:41 |
100.98 | -1.20% |
102.10 09:02 |
100.60 11:11 |
106.65 07.03.25 |
72.34 07.04.25 |
159'231 |
|
Sanofi 14.05.2025 / 12:22:11 |
89.68 | -0.09% |
89.96 09:00 |
88.98 11:09 |
110.90 10.03.25 |
86.14 09.04.25 |
379'862 |
|
SAP I 14.05.2025 / 12:21:42 |
258.45 | -1.64% |
261.25 09:05 |
257.45 11:14 |
283.48 19.02.25 |
211.15 07.04.25 |
253'266 |
|
Schneider El 14.05.2025 / 12:21:58 |
217.80 | -0.71% |
220.90 09:13 |
216.98 11:17 |
273.05 23.01.25 |
171.52 07.04.25 |
141'188 |
|
Siemens N 14.05.2025 / 12:22:14 |
221.25 | -1.21% |
225.50 09:04 |
220.70 11:14 |
244.85 06.03.25 |
162.42 07.04.25 |
241'610 |
|
Thales 14.05.2025 / 12:22:06 |
243.00 | 1.63% |
244.70 10:44 |
239.20 09:00 |
264.20 06.03.25 |
134.2 06.01.25 |
64'794 |
|
TotalEnergies 14.05.2025 / 12:21:34 |
52.80 | -1.04% |
53.72 09:09 |
52.76 12:15 |
60.92 27.03.25 |
47.65 09.04.25 |
704'874 |
|
UniCredit Rg 14.05.2025 / 12:22:15 |
55.40 | 0.38% |
56.13 10:08 |
54.95 09:05 |
56.26 13.05.25 |
37.03 02.01.25 |
1'199'438 |
|
Univ Mu Gr Rg 14.05.2025 / 12:22:11 |
26.56 | -2.64% |
27.00 09:00 |
26.25 11:07 |
29.19 18.02.25 |
22.5 07.04.25 |
702'464 |