×
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
- 13.05.2025 - 17:30:07
- 552.52
- 0.36%
- 1.97
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Danone 13.05.2025 / 17:30:00 |
71.34 | -0.61% | -0.44 | 71.32 | 71.32 | 0 | |
|
Heineken Br Rg 13.05.2025 / 17:30:00 |
78.08 | -0.93% | -0.73 | 78.02 | 78.02 | 0 | |
|
BNP Paribas A 13.05.2025 / 17:30:00 |
79.00 | -0.11% | -0.09 | 79.08 | 79.08 | 0 | |
|
BMW I 13.05.2025 / 17:30:00 |
83.68 | 2.80% | 2.28 | 83.98 | 83.98 | 0 | |
|
Sanofi 13.05.2025 / 17:30:00 |
89.76 | -1.25% | -1.14 | 89.71 | 89.71 | 0 | |
|
Saint-Gobain 13.05.2025 / 17:30:00 |
102.20 | 1.04% | 1.05 | 102.10 | 102.10 | 0 | |
|
Vinci 13.05.2025 / 17:30:00 |
122.55 | -0.49% | -0.60 | 123.10 | 123.10 | 0 | |
|
Airbus Br Rg 13.05.2025 / 17:30:00 |
160.78 | 1.53% | 2.42 | 161.10 | 161.10 | 0 | |
|
Air Liquide 13.05.2025 / 17:30:00 |
182.12 | 0.66% | 1.20 | 182.12 | 182.12 | 0 | |
|
Schneider El 13.05.2025 / 17:30:00 |
219.35 | -1.53% | -3.40 | 220.00 | 220.00 | 0 | |
|
adidas N 13.05.2025 / 17:30:00 |
223.60 | 2.99% | 6.50 | 223.60 | 223.60 | 0 | |
|
Siemens N 13.05.2025 / 17:30:00 |
223.95 | 1.04% | 2.30 | 225.15 | 225.15 | 0 | |
|
Thales 13.05.2025 / 17:30:00 |
239.10 | -0.04% | -0.10 | 239.30 | 239.30 | 0 | |
|
Safran 13.05.2025 / 17:30:00 |
251.10 | 0.42% | 1.05 | 251.60 | 251.60 | 0 | |
|
EssilorLuxott 13.05.2025 / 17:30:00 |
254.80 | 1.82% | 4.55 | 254.70 | 254.70 | 0 | |
|
SAP I 13.05.2025 / 17:30:00 |
262.75 | -0.02% | -0.05 | 262.35 | 262.35 | 0 | |
|
Deutsche Boerse N 13.05.2025 / 17:30:00 |
279.25 | -0.13% | -0.35 | 279.80 | 279.80 | 0 | |
|
Allianz N 13.05.2025 / 17:30:00 |
350.10 | -0.43% | -1.50 | 350.90 | 350.90 | 0 | |
|
L'Oreal 13.05.2025 / 17:30:00 |
385.53 | -2.18% | -8.58 | 385.15 | 385.15 | 0 | |
|
Ferrari Rg 13.05.2025 / 17:30:00 |
440.60 | 0.62% | 2.70 | 440.60 | 440.60 | 0 | |
|
LVMH 13.05.2025 / 17:30:00 |
535.35 | 0.93% | 4.95 | 536.90 | 536.90 | 0 | |
|
Muenchener Rueckv N 13.05.2025 / 17:30:00 |
556.10 | -3.76% | -21.70 | 554.40 | 554.40 | 0 | |
|
ASML Hldg Br Rg 13.05.2025 / 17:30:00 |
682.30 | 2.46% | 16.40 | 683.70 | 683.70 | 0 | |
|
Rheinmetall I 13.05.2025 / 17:30:00 |
1'604.50 | -0.19% | -3.00 | 1'608.50 | 1'608.50 | 0 | |
|
Adyen 13.05.2025 / 17:30:00 |
1'692.80 | 1.91% | 31.80 | 1'687.60 | 1'687.60 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Generali 13.05.2025 / 17:30:00 |
34.30 | 27.39% | 81.63% | 0.65% | 13.15% | 5.54% | 38.98% | 96.38% |
|
Heineken Br Rg 13.05.2025 / 17:30:00 |
78.08 | 15.02% | -14.28% | -1.54% | 4.39% | -0.89% | -16.90% | -15.33% |
|
Hermes Intl 13.05.2025 / 17:30:00 |
2'589.00 | 9.66% | 32.48% | 6.28% | 10.26% | -7.90% | 12.57% | 145.84% |
|
Iberdrola 13.05.2025 / 17:30:00 |
15.180 | 13.95% | 27.80% | -4.59% | -0.05% | 13.75% | 24.74% | 42.54% |
|
Inditex 13.05.2025 / 17:30:00 |
48.30 | -4.52% | 20.44% | 2.01% | 3.16% | -13.07% | 11.12% | 136.39% |
|
Infineon Technolo N 13.05.2025 / 17:30:00 |
34.63 | 7.40% | -10.00% | 17.71% | 28.05% | -8.74% | -6.71% | 23.08% |
|
ING Group Rg 13.05.2025 / 17:30:00 |
18.608 | 22.88% | 37.84% | 4.15% | 12.76% | 11.24% | 13.35% | 109.32% |
|
Intesa Sanpaolo N 13.05.2025 / 17:30:00 |
4.881 | 26.42% | 84.40% | 2.49% | 11.87% | 7.39% | 36.72% | 146.85% |
|
L'Oreal 13.05.2025 / 17:30:00 |
385.53 | 15.27% | -12.55% | 1.06% | 12.32% | 12.25% | -15.62% | 22.13% |
|
LVMH 13.05.2025 / 17:30:00 |
535.35 | -16.81% | -27.70% | 9.28% | 9.55% | -24.34% | -32.40% | -6.19% |
|
Mercedes-BenzGr N 13.05.2025 / 17:30:00 |
53.91 | -1.64% | -15.71% | -0.28% | 7.52% | -13.23% | -22.13% | -16.97% |
|
Muenchener Rueckv N 13.05.2025 / 17:30:00 |
556.10 | 15.91% | 49.97% | -6.74% | -7.85% | 0.96% | 21.59% | 148.50% |
|
Nordea Bk Rg 13.05.2025 / 17:25:00 |
12.475 | 19.73% | 11.88% | 1.63% | 12.29% | 2.17% | 10.01% | 36.40% |
|
Prosus Rg-N 13.05.2025 / 17:30:00 |
45.71 | 18.71% | 69.26% | 4.62% | 20.17% | 1.34% | 27.42% | 127.99% |
|
Rheinmetall I 13.05.2025 / 17:30:00 |
1'604.50 | 160.79% | 457.77% | -2.22% | 7.68% | 72.88% | 207.61% | 795.79% |
|
Safran 13.05.2025 / 17:30:00 |
251.10 | 18.37% | 56.81% | 3.14% | 16.68% | -0.34% | 20.49% | 166.66% |
|
Saint-Gobain 13.05.2025 / 17:30:00 |
102.20 | 17.48% | 51.74% | 4.16% | 13.33% | 4.20% | 25.77% | 93.07% |
|
Sanofi 13.05.2025 / 17:30:00 |
89.76 | -2.82% | 1.27% | -6.12% | -1.78% | -13.51% | -2.25% | -6.73% |
|
SAP I 13.05.2025 / 17:30:00 |
262.75 | 11.26% | 88.25% | -0.59% | 13.18% | -5.69% | 50.42% | 181.37% |
|
Schneider El 13.05.2025 / 17:30:00 |
219.35 | -7.66% | 22.54% | 3.25% | 4.58% | -12.87% | -6.12% | 74.02% |
|
Siemens N 13.05.2025 / 17:30:00 |
223.95 | 17.37% | 30.67% | 7.20% | 21.37% | -1.10% | 20.45% | 94.60% |
|
Thales 13.05.2025 / 17:30:00 |
239.10 | 72.27% | 78.71% | -4.36% | -7.95% | 30.96% | 45.20% | 109.37% |
|
TotalEnergies 13.05.2025 / 17:30:00 |
53.36 | -0.59% | -14.03% | 4.33% | 5.13% | -9.82% | -21.90% | 7.27% |
|
UniCredit Rg 13.05.2025 / 17:30:00 |
55.19 | 45.19% | 127.66% | 5.78% | 11.24% | 14.21% | 51.54% | 474.16% |
|
Univ Mu Gr Rg 13.05.2025 / 17:30:00 |
27.28 | 8.97% | 3.99% | 4.60% | 13.90% | -5.56% | -3.09% | 33.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Generali 13.05.2025 / 17:30:00 |
34.30 | -1.15% |
34.66 10:27 |
34.24 09:11 |
35.16 12.05.25 |
27.16 02.01.25 |
2'320'273 |
|
Heineken Br Rg 13.05.2025 / 17:30:00 |
78.08 | -0.93% |
79.07 09:01 |
77.84 16:05 |
82.78 26.02.25 |
63.58 15.01.25 |
293'841 |
|
Hermes Intl 13.05.2025 / 17:30:00 |
2'589.00 | 1.85% |
2'594.00 17:02 |
2'541.00 09:00 |
2'956.00 14.02.25 |
2097 07.04.25 |
30'621 |
|
Iberdrola 13.05.2025 / 17:30:00 |
15.180 | -0.10% |
15.395 10:31 |
15.115 16:47 |
16.058 07.05.25 |
13.005 24.01.25 |
4'603'925 |
|
Inditex 13.05.2025 / 17:30:00 |
48.30 | 1.71% |
48.35 14:38 |
47.44 09:25 |
55.84 18.02.25 |
42.11 07.04.25 |
832'353 |
|
Infineon Technolo N 13.05.2025 / 17:30:00 |
34.63 | 1.93% |
34.67 16:59 |
33.88 15:31 |
39.44 20.02.25 |
23.175 07.04.25 |
3'253'145 |
|
ING Group Rg 13.05.2025 / 17:30:00 |
18.608 | -0.19% |
18.676 09:28 |
18.506 10:13 |
19.044 07.03.25 |
14.296 07.04.25 |
3'044'709 |
|
Intesa Sanpaolo N 13.05.2025 / 17:30:00 |
4.881 | 0.09% |
4.914 11:27 |
4.855 10:40 |
4.999 26.03.25 |
3.6773 07.04.25 |
26'931'534 |
|
L'Oreal 13.05.2025 / 17:30:00 |
385.53 | -2.18% |
394.30 09:00 |
385.00 17:16 |
394.65 02.05.25 |
323.7 15.01.25 |
277'724 |
|
LVMH 13.05.2025 / 17:30:00 |
535.35 | 0.93% |
541.20 15:21 |
530.20 09:06 |
762.80 28.01.25 |
471.2 22.04.25 |
358'600 |
|
Mercedes-BenzGr N 13.05.2025 / 17:30:00 |
53.91 | 2.24% |
54.03 17:25 |
53.05 09:06 |
63.17 11.03.25 |
45.61 07.04.25 |
1'326'379 |
|
Muenchener Rueckv N 13.05.2025 / 17:30:00 |
556.10 | -3.76% |
565.00 10:17 |
549.60 09:03 |
630.48 24.04.25 |
486.63347 13.01.25 |
378'381 |
|
Nordea Bk Rg 13.05.2025 / 17:25:00 |
12.475 | -0.68% |
12.590 09:13 |
12.445 16:32 |
13.320 10.03.25 |
9.652 07.04.25 |
1'932'333 |
|
Prosus Rg-N 13.05.2025 / 17:30:00 |
45.71 | 0.07% |
45.89 13:52 |
45.04 09:02 |
46.28 12.05.25 |
33.075 13.01.25 |
2'073'040 |
|
Rheinmetall I 13.05.2025 / 17:30:00 |
1'604.50 | -0.19% |
1'630.50 16:06 |
1'584.50 09:30 |
1'743.50 09.05.25 |
593.6 03.01.25 |
119'351 |
|
Safran 13.05.2025 / 17:30:00 |
251.10 | 0.42% |
251.45 16:17 |
248.95 10:14 |
263.70 05.03.25 |
192.55 07.04.25 |
299'051 |
|
Saint-Gobain 13.05.2025 / 17:30:00 |
102.20 | 1.04% |
102.23 17:28 |
100.80 12:53 |
106.65 07.03.25 |
72.34 07.04.25 |
400'659 |
|
Sanofi 13.05.2025 / 17:30:00 |
89.76 | -1.25% |
91.96 09:04 |
89.75 17:29 |
110.90 10.03.25 |
86.14 09.04.25 |
1'708'614 |
|
SAP I 13.05.2025 / 17:30:00 |
262.75 | -0.02% |
264.50 09:00 |
260.58 11:04 |
283.48 19.02.25 |
211.15 07.04.25 |
634'668 |
|
Schneider El 13.05.2025 / 17:30:00 |
219.35 | -1.53% |
219.95 17:11 |
214.05 09:05 |
273.05 23.01.25 |
171.52 07.04.25 |
649'026 |
|
Siemens N 13.05.2025 / 17:30:00 |
223.95 | 1.04% |
224.35 14:30 |
221.80 10:12 |
244.85 06.03.25 |
162.42 07.04.25 |
743'153 |
|
Thales 13.05.2025 / 17:30:00 |
239.10 | -0.04% |
241.20 09:02 |
236.70 09:34 |
264.20 06.03.25 |
134.2 06.01.25 |
178'238 |
|
TotalEnergies 13.05.2025 / 17:30:00 |
53.36 | 0.75% |
53.38 17:27 |
52.65 09:02 |
60.92 27.03.25 |
47.65 09.04.25 |
1'466'066 |
|
UniCredit Rg 13.05.2025 / 17:30:00 |
55.19 | -1.25% |
56.26 09:00 |
55.13 17:27 |
56.26 13.05.25 |
37.03 02.01.25 |
4'187'002 |
|
Univ Mu Gr Rg 13.05.2025 / 17:30:00 |
27.28 | 1.64% |
27.30 17:19 |
26.95 09:00 |
29.19 18.02.25 |
22.5 07.04.25 |
1'315'995 |