×
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
- 16.05.2025 - 17:30:05
- 555.28
- 0.31%
- 1.69
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BMW I 16.05.2025 / 17:30:00 |
76.67 | -1.17% | -0.91 | 76.92 | 76.92 | 0 | |
|
Danone 16.05.2025 / 17:30:00 |
74.04 | 1.04% | 0.76 | 74.30 | 74.30 | 0 | |
|
AB InBev 16.05.2025 / 17:30:00 |
60.14 | -0.10% | -0.06 | 60.32 | 60.32 | 0 | |
|
UniCredit Rg 16.05.2025 / 17:30:00 |
56.31 | 0.73% | 0.41 | 56.48 | 56.48 | 0 | |
|
Mercedes-BenzGr N 16.05.2025 / 17:30:00 |
52.56 | -1.05% | -0.56 | 52.50 | 52.50 | 0 | |
|
TotalEnergies 16.05.2025 / 17:30:00 |
53.20 | 0.94% | 0.50 | 53.23 | 53.23 | 0 | |
|
Inditex 16.05.2025 / 17:30:00 |
48.90 | 1.85% | 0.89 | 49.03 | 49.03 | 0 | |
|
Prosus Rg-N 16.05.2025 / 17:30:00 |
46.07 | -0.21% | -0.10 | 46.13 | 46.13 | 0 | |
|
BASF N 16.05.2025 / 17:30:00 |
43.25 | -2.86% | -1.28 | 43.40 | 43.40 | 0 | |
|
AXA 16.05.2025 / 17:30:00 |
41.17 | 0.96% | 0.39 | 41.25 | 41.25 | 0 | |
|
Deutsche Post N 16.05.2025 / 17:30:00 |
38.84 | -0.74% | -0.29 | 38.65 | 38.65 | 0 | |
|
Generali 16.05.2025 / 17:30:00 |
34.86 | 0.09% | 0.03 | 34.85 | 34.85 | 0 | |
|
Dassault Syst 16.05.2025 / 17:30:00 |
33.82 | 0.07% | 0.03 | 33.90 | 33.90 | 0 | |
|
Infineon Technolo N 16.05.2025 / 17:30:00 |
33.60 | -0.75% | -0.26 | 33.40 | 33.40 | 0 | |
|
Deutsche Telekom N 16.05.2025 / 17:30:00 |
32.97 | 1.29% | 0.42 | 33.00 | 33.00 | 0 | |
|
Univ Mu Gr Rg 16.05.2025 / 17:30:00 |
27.37 | 2.70% | 0.72 | 27.28 | 27.28 | 0 | |
|
ING Group Rg 16.05.2025 / 17:30:00 |
18.927 | 0.39% | 0.07 | 18.954 | 18.954 | 0 | |
|
ENGIE 16.05.2025 / 17:30:00 |
18.370 | 0.10% | 0.02 | 18.370 | 18.370 | 0 | |
|
Credit Agricole 16.05.2025 / 17:30:00 |
17.323 | -0.59% | -0.10 | 17.340 | 17.340 | 0 | |
|
Iberdrola 16.05.2025 / 17:30:00 |
15.755 | 1.48% | 0.23 | 15.770 | 15.770 | 0 | |
|
BBVA Rg 16.05.2025 / 17:30:00 |
13.385 | 0.28% | 0.04 | 13.400 | 13.400 | 0 | |
|
Nordea Bk Rg 16.05.2025 / 17:25:00 |
12.820 | 1.02% | 0.13 | 12.840 | 12.840 | 0 | |
|
Enel N 16.05.2025 / 17:30:00 |
7.955 | 0.85% | 0.07 | 7.956 | 7.956 | 0 | |
|
Caixabank 16.05.2025 / 17:30:00 |
7.486 | 0.73% | 0.05 | 7.496 | 7.496 | 0 | |
|
Banco Santander Rg 16.05.2025 / 17:30:00 |
6.906 | 0.54% | 0.04 | 6.913 | 6.913 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Generali 16.05.2025 / 17:30:00 |
34.86 | 27.86% | 82.31% | 0.13% | 12.85% | 11.05% | 40.10% | 96.39% |
|
Heineken Br Rg 16.05.2025 / 17:30:00 |
78.58 | 14.10% | -14.97% | -0.80% | -1.24% | 0.59% | -18.29% | -17.36% |
|
Hermes Intl 16.05.2025 / 17:30:00 |
2'578.00 | 10.57% | 33.57% | 5.18% | 11.87% | -6.02% | 12.33% | 139.53% |
|
Iberdrola 16.05.2025 / 17:30:00 |
15.755 | 16.42% | 30.57% | 1.74% | 0.36% | 17.31% | 28.12% | 45.37% |
|
Inditex 16.05.2025 / 17:30:00 |
48.90 | -3.48% | 21.76% | 5.21% | 2.13% | -7.10% | 12.93% | 136.34% |
|
Infineon Technolo N 16.05.2025 / 17:30:00 |
33.60 | 7.02% | -10.32% | 6.54% | 27.11% | -12.94% | -9.21% | 18.38% |
|
ING Group Rg 16.05.2025 / 17:30:00 |
18.927 | 24.27% | 39.39% | 3.98% | 14.52% | 14.37% | 14.74% | 102.38% |
|
Intesa Sanpaolo N 16.05.2025 / 17:30:00 |
4.971 | 28.68% | 87.70% | 2.54% | 13.92% | 10.16% | 32.95% | 151.56% |
|
L'Oreal 16.05.2025 / 17:30:00 |
372.50 | 10.13% | -16.44% | -2.51% | 10.15% | 7.61% | -16.84% | 13.27% |
|
LVMH 16.05.2025 / 17:30:00 |
503.60 | -20.60% | -31.00% | 1.79% | 4.17% | -28.26% | -35.70% | -12.92% |
|
Mercedes-BenzGr N 16.05.2025 / 17:30:00 |
52.56 | -0.91% | -15.08% | 3.20% | 5.88% | -10.54% | -22.85% | -17.13% |
|
Muenchener Rueckv N 16.05.2025 / 17:30:00 |
568.40 | 14.02% | 47.53% | -4.28% | -7.38% | 10.63% | 24.16% | 143.39% |
|
Nordea Bk Rg 16.05.2025 / 17:25:00 |
12.820 | 20.97% | 13.04% | 3.47% | 11.90% | 3.14% | 11.92% | 34.84% |
|
Prosus Rg-N 16.05.2025 / 17:30:00 |
46.07 | 19.99% | 71.08% | 5.99% | 22.63% | 0.22% | 28.92% | 129.15% |
|
Rheinmetall I 16.05.2025 / 17:30:00 |
1'714.50 | 171.74% | 481.19% | 1.71% | 14.00% | 92.08% | 234.47% | 810.82% |
|
Safran 16.05.2025 / 17:30:00 |
255.60 | 20.47% | 59.60% | 2.90% | 19.79% | 4.71% | 22.83% | 163.70% |
|
Saint-Gobain 16.05.2025 / 17:30:00 |
101.00 | 18.18% | 52.64% | 1.96% | 17.63% | 7.07% | 24.11% | 89.66% |
|
Sanofi 16.05.2025 / 17:30:00 |
92.07 | -4.04% | 0.00% | -0.74% | -0.76% | -11.48% | 3.32% | -10.05% |
|
SAP I 16.05.2025 / 17:30:00 |
266.18 | 11.18% | 88.11% | 1.52% | 16.27% | -2.71% | 50.82% | 176.48% |
|
Schneider El 16.05.2025 / 17:30:00 |
218.45 | -8.83% | 20.98% | 1.70% | 7.29% | -15.08% | -4.67% | 69.85% |
|
Siemens N 16.05.2025 / 17:30:00 |
219.55 | 17.43% | 30.73% | 2.39% | 18.75% | -0.57% | 27.23% | 91.03% |
|
Thales 16.05.2025 / 17:30:00 |
250.20 | 77.60% | 84.24% | 1.87% | -2.88% | 37.17% | 50.00% | 116.41% |
|
TotalEnergies 16.05.2025 / 17:30:00 |
53.20 | -1.08% | -14.45% | 2.61% | 2.04% | -8.39% | -20.62% | 3.17% |
|
UniCredit Rg 16.05.2025 / 17:30:00 |
56.31 | 45.21% | 127.70% | 4.97% | 12.14% | 17.84% | 53.58% | 476.07% |
|
Univ Mu Gr Rg 16.05.2025 / 17:30:00 |
27.37 | 8.20% | 3.25% | 1.67% | 11.11% | -2.34% | -4.77% | 30.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BMW I 16.05.2025 / 17:30:00 |
76.67 | -1.17% |
78.16 09:15 |
76.64 16:30 |
88.26 11.03.25 |
62.96 09.04.25 |
485'210 |
|
Danone 16.05.2025 / 17:30:00 |
74.04 | 1.04% |
74.46 11:24 |
73.74 09:00 |
77.16 02.05.25 |
63.52 16.01.25 |
604'747 |
|
AB InBev 16.05.2025 / 17:30:00 |
60.14 | -0.10% |
60.73 12:18 |
60.00 15:00 |
61.08 12.05.25 |
44.88 13.01.25 |
617'479 |
|
UniCredit Rg 16.05.2025 / 17:30:00 |
56.31 | 0.73% |
56.46 16:02 |
55.72 09:11 |
56.46 16.05.25 |
37.03 02.01.25 |
2'546'735 |
|
Mercedes-BenzGr N 16.05.2025 / 17:30:00 |
52.56 | -1.05% |
53.48 09:00 |
52.41 16:58 |
63.17 11.03.25 |
45.61 07.04.25 |
756'304 |
|
TotalEnergies 16.05.2025 / 17:30:00 |
53.20 | 0.94% |
53.46 15:41 |
52.98 10:15 |
60.92 27.03.25 |
47.65 09.04.25 |
1'283'661 |
|
Inditex 16.05.2025 / 17:30:00 |
48.90 | 1.85% |
48.92 13:52 |
48.19 09:27 |
55.84 18.02.25 |
42.11 07.04.25 |
1'020'807 |
|
Prosus Rg-N 16.05.2025 / 17:30:00 |
46.07 | -0.21% |
46.14 12:59 |
45.68 09:47 |
47.52 14.05.25 |
33.075 13.01.25 |
1'394'440 |
|
BASF N 16.05.2025 / 17:30:00 |
43.25 | -2.86% |
44.66 09:16 |
43.01 17:17 |
55.06 06.03.25 |
37.44 07.04.25 |
972'702 |
|
AXA 16.05.2025 / 17:30:00 |
41.17 | 0.96% |
41.43 12:31 |
40.85 09:00 |
42.60 02.05.25 |
33.17 13.01.25 |
1'342'561 |
|
Deutsche Post N 16.05.2025 / 17:30:00 |
38.84 | -0.74% |
39.33 13:07 |
38.74 16:57 |
44.09 06.03.25 |
31.32 07.04.25 |
1'300'225 |
|
Generali 16.05.2025 / 17:30:00 |
34.86 | 0.09% |
35.24 09:57 |
34.78 16:13 |
35.24 16.05.25 |
27.16 02.01.25 |
1'364'052 |
|
Dassault Syst 16.05.2025 / 17:30:00 |
33.82 | 0.07% |
34.23 09:33 |
33.64 15:38 |
41.17 06.02.25 |
30.57 24.04.25 |
480'887 |
|
Infineon Technolo N 16.05.2025 / 17:30:00 |
33.60 | -0.75% |
34.15 09:19 |
33.37 16:46 |
39.44 20.02.25 |
23.175 07.04.25 |
1'732'001 |
|
Deutsche Telekom N 16.05.2025 / 17:30:00 |
32.97 | 1.29% |
33.09 09:06 |
32.57 09:00 |
35.91 03.03.25 |
28.66 07.01.25 |
3'002'157 |
|
Univ Mu Gr Rg 16.05.2025 / 17:30:00 |
27.37 | 2.70% |
27.41 17:27 |
26.96 09:02 |
29.19 18.02.25 |
22.5 07.04.25 |
1'319'035 |
|
ING Group Rg 16.05.2025 / 17:30:00 |
18.927 | 0.39% |
18.988 13:06 |
18.824 09:12 |
19.044 07.03.25 |
14.296 07.04.25 |
3'337'456 |
|
ENGIE 16.05.2025 / 17:30:00 |
18.370 | 0.10% |
18.485 10:19 |
18.280 09:16 |
18.995 03.04.25 |
15.325 29.01.25 |
1'829'045 |
|
Credit Agricole 16.05.2025 / 17:30:00 |
17.323 | -0.59% |
17.465 09:03 |
17.295 15:02 |
17.465 16.05.25 |
13.0975 02.01.25 |
1'179'939 |
|
Iberdrola 16.05.2025 / 17:30:00 |
15.755 | 1.48% |
15.790 10:50 |
15.653 15:29 |
16.058 07.05.25 |
13.005 24.01.25 |
4'317'625 |
|
BBVA Rg 16.05.2025 / 17:30:00 |
13.385 | 0.28% |
13.425 16:02 |
13.310 09:18 |
13.590 18.03.25 |
8.966 02.01.25 |
3'721'863 |
|
Nordea Bk Rg 16.05.2025 / 17:25:00 |
12.820 | 1.02% |
12.833 17:15 |
12.730 09:09 |
13.320 10.03.25 |
9.652 07.04.25 |
1'439'707 |
|
Enel N 16.05.2025 / 17:30:00 |
7.955 | 0.85% |
7.974 09:47 |
7.914 09:00 |
7.974 16.05.25 |
6.523 06.03.25 |
9'690'839 |
|
Caixabank 16.05.2025 / 17:30:00 |
7.486 | 0.73% |
7.516 16:02 |
7.406 09:11 |
7.554 14.05.25 |
5.022 02.01.25 |
3'021'529 |
|
Banco Santander Rg 16.05.2025 / 17:30:00 |
6.906 | 0.54% |
6.925 16:02 |
6.840 09:09 |
6.925 16.05.25 |
4.256 02.01.25 |
8'349'233 |