×
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
- 15.07.2025 - 17:30:03
- 549.50
- -0.27%
- -1.48
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BMW I 15.07.2025 / 17:30:00 |
85.06 | 1.97% | 1.64 | 85.06 | 85.06 | 0 | |
|
SAP I 15.07.2025 / 17:30:00 |
259.95 | 0.72% | 1.85 | 259.80 | 259.80 | 0 | |
|
Danone 15.07.2025 / 17:30:00 |
67.80 | -0.59% | -0.40 | 67.88 | 67.88 | 0 | |
|
Schneider El 15.07.2025 / 17:30:00 |
225.63 | 1.06% | 2.38 | 225.85 | 225.85 | 0 | |
|
AB InBev 15.07.2025 / 17:30:00 |
57.68 | -0.50% | -0.29 | 57.70 | 57.70 | 0 | |
|
Siemens N 15.07.2025 / 17:30:00 |
218.50 | -0.93% | -2.05 | 218.30 | 218.30 | 0 | |
|
Univ Mu Gr Rg 15.07.2025 / 17:30:00 |
26.82 | 0.36% | 0.10 | 26.81 | 26.82 | 0 | |
|
Vinci 15.07.2025 / 17:30:00 |
124.00 | -1.21% | -1.53 | 123.80 | 123.80 | 0 | |
|
ASML Hldg Br Rg 15.07.2025 / 17:30:00 |
706.00 | 3.07% | 21.00 | 706.10 | 706.10 | 0 | |
|
Heineken Br Rg 15.07.2025 / 17:30:00 |
75.36 | -0.17% | -0.13 | 75.34 | 75.36 | 0 | |
|
Saint-Gobain 15.07.2025 / 17:30:00 |
99.66 | -0.06% | -0.06 | 99.36 | 99.36 | 0 | |
|
LVMH 15.07.2025 / 17:30:00 |
478.25 | -0.45% | -2.15 | 477.35 | 477.35 | 0 | |
|
Siemens Health N 15.07.2025 / 17:30:00 |
46.14 | 0.29% | 0.14 | 46.18 | 46.18 | 0 | |
|
Allianz N 15.07.2025 / 17:30:00 |
340.50 | -1.53% | -5.30 | 339.70 | 339.70 | 0 | |
|
Air Liquide 15.07.2025 / 17:30:00 |
173.74 | -0.55% | -0.96 | 173.80 | 173.80 | 0 | |
|
L'Oreal 15.07.2025 / 17:30:00 |
367.45 | -1.67% | -6.25 | 367.60 | 367.60 | 0 | |
|
Safran 15.07.2025 / 17:30:00 |
280.00 | -0.30% | -0.85 | 279.90 | 279.90 | 0 | |
|
EssilorLuxott 15.07.2025 / 17:30:00 |
243.35 | -0.18% | -0.45 | 242.20 | 242.20 | 0 | |
|
Deutsche Boerse N 15.07.2025 / 17:30:00 |
264.00 | -0.90% | -2.40 | 263.50 | 263.50 | 0 | |
|
Thales 15.07.2025 / 17:30:00 |
248.40 | -2.53% | -6.45 | 248.00 | 248.00 | 0 | |
|
Ferrari Rg 15.07.2025 / 17:30:00 |
419.30 | 0.17% | 0.70 | 419.60 | 419.60 | 0 | |
|
Muenchener Rueckv N 15.07.2025 / 17:30:00 |
561.70 | -0.95% | -5.40 | 560.80 | 560.80 | 0 | |
|
Rheinmetall I 15.07.2025 / 17:30:00 |
1'836.50 | -2.08% | -39.00 | 1'828.00 | 1'828.00 | 0 | |
|
Adyen 15.07.2025 / 17:30:00 |
1'516.20 | 0.42% | 6.40 | 1'513.20 | 1'513.20 | 0 | |
|
Hermes Intl 15.07.2025 / 17:30:00 |
2'397.00 | -0.50% | -12.00 | 2'397.00 | 2'397.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hermes Intl 15.07.2025 / 17:30:00 |
2'397.00 | 3.93% | 25.55% | -0.17% | 4.49% | 4.08% | 15.99% | 119.90% |
|
Iberdrola 15.07.2025 / 17:30:00 |
15.525 | 17.62% | 31.92% | -0.66% | -4.37% | -0.80% | 31.96% | 62.65% |
|
Inditex 15.07.2025 / 17:30:00 |
42.04 | -13.89% | 8.62% | -2.91% | -6.60% | -11.49% | -8.61% | 83.57% |
|
Infineon Technolo N 15.07.2025 / 17:30:00 |
37.66 | 18.20% | -0.95% | -0.32% | 7.82% | 41.29% | 6.72% | 65.43% |
|
ING Group Rg 15.07.2025 / 17:30:00 |
19.402 | 27.62% | 43.15% | 0.66% | 8.42% | 16.21% | 16.11% | 124.36% |
|
Intesa Sanpaolo N 15.07.2025 / 17:30:00 |
4.882 | 28.19% | 86.98% | -1.18% | 1.45% | 10.73% | 34.34% | 205.55% |
|
L'Oreal 15.07.2025 / 17:30:00 |
367.45 | 9.30% | -17.08% | -1.37% | -0.30% | 1.20% | -8.22% | 11.62% |
|
LVMH 15.07.2025 / 17:30:00 |
478.25 | -24.65% | -34.51% | -0.90% | 3.83% | -2.10% | -30.99% | -20.78% |
|
Mercedes-BenzGr N 15.07.2025 / 17:30:00 |
52.68 | -3.06% | -16.92% | 3.77% | 6.34% | 2.34% | -17.01% | 2.55% |
|
Muenchener Rueckv N 15.07.2025 / 17:30:00 |
561.70 | 13.76% | 47.19% | -1.28% | 1.15% | -7.20% | 22.94% | 164.01% |
|
Nordea Bk Rg 15.07.2025 / 17:25:00 |
12.493 | 20.40% | 12.51% | -1.17% | 0.34% | 8.58% | 18.95% | 46.76% |
|
Prosus Rg-N 15.07.2025 / 17:30:00 |
48.76 | 24.20% | 77.08% | 1.90% | 4.70% | 27.63% | 47.80% | 60.28% |
|
Rheinmetall I 15.07.2025 / 17:30:00 |
1'836.50 | 204.27% | 550.76% | 0.59% | 6.00% | 27.85% | 257.43% | 945.14% |
|
Safran 15.07.2025 / 17:30:00 |
280.00 | 32.95% | 76.13% | 1.67% | 7.61% | 30.78% | 38.10% | 178.84% |
|
Saint-Gobain 15.07.2025 / 17:30:00 |
99.66 | 15.82% | 49.59% | 1.05% | 3.00% | 16.51% | 25.45% | 144.95% |
|
Sanofi 15.07.2025 / 17:30:00 |
82.74 | -10.78% | -7.02% | -0.33% | -2.53% | -8.84% | -9.89% | -15.24% |
|
SAP I 15.07.2025 / 17:30:00 |
259.95 | 9.27% | 84.89% | -1.35% | 1.42% | 19.35% | 38.70% | 203.86% |
|
Schneider El 15.07.2025 / 17:30:00 |
225.63 | -7.45% | 22.81% | 0.73% | 1.77% | 13.36% | -2.60% | 97.32% |
|
Siemens Energy N 15.07.2025 / 17:30:00 |
93.28 | 83.07% | 668.39% | 1.72% | 5.05% | 46.37% | 251.07% | 550.16% |
|
Siemens Health N 15.07.2025 / 17:30:00 |
46.14 | -10.26% | -12.78% | -1.53% | 0.27% | 3.19% | -14.66% | -1.77% |
|
Siemens N 15.07.2025 / 17:30:00 |
218.50 | 16.79% | 30.03% | 0.55% | 1.88% | 15.74% | 20.46% | 130.08% |
|
Thales 15.07.2025 / 17:30:00 |
248.40 | 83.54% | 90.40% | 1.18% | 0.34% | -1.90% | 62.67% | 111.93% |
|
TotalEnergies 15.07.2025 / 17:30:00 |
53.41 | 0.29% | -13.26% | 1.19% | -3.89% | 2.93% | -14.50% | 15.93% |
|
UniCredit Rg 15.07.2025 / 17:30:00 |
57.68 | 51.42% | 137.43% | -1.14% | 2.69% | 18.95% | 53.94% | 588.19% |
|
Univ Mu Gr Rg 15.07.2025 / 17:30:00 |
26.82 | 8.49% | 3.53% | -0.33% | 0.02% | 9.52% | -2.84% | 31.01% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BMW I 15.07.2025 / 17:30:00 |
85.06 | 1.97% |
85.18 15:34 |
83.64 09:00 |
88.26 11.03.25 |
62.96 09.04.25 |
616'757 |
|
SAP I 15.07.2025 / 17:30:00 |
259.95 | 0.72% |
261.18 14:39 |
257.00 09:00 |
283.48 19.02.25 |
211.15 07.04.25 |
565'960 |
|
Danone 15.07.2025 / 17:30:00 |
67.80 | -0.59% |
68.32 09:00 |
67.80 17:26 |
77.16 02.05.25 |
63.52 16.01.25 |
540'463 |
|
Schneider El 15.07.2025 / 17:30:00 |
225.63 | 1.06% |
226.50 16:24 |
223.95 09:02 |
273.05 23.01.25 |
171.52 07.04.25 |
526'922 |
|
AB InBev 15.07.2025 / 17:30:00 |
57.68 | -0.50% |
58.28 09:00 |
57.60 16:37 |
63.04 04.06.25 |
44.88 13.01.25 |
500'473 |
|
Siemens N 15.07.2025 / 17:30:00 |
218.50 | -0.93% |
223.15 10:07 |
218.05 17:26 |
244.85 06.03.25 |
162.42 07.04.25 |
482'175 |
|
Univ Mu Gr Rg 15.07.2025 / 17:30:00 |
26.82 | 0.36% |
26.95 12:07 |
26.75 16:39 |
29.19 18.02.25 |
22.5 07.04.25 |
472'673 |
|
Vinci 15.07.2025 / 17:30:00 |
124.00 | -1.21% |
125.95 09:00 |
123.98 16:59 |
130.10 26.05.25 |
97.98 13.01.25 |
471'697 |
|
ASML Hldg Br Rg 15.07.2025 / 17:30:00 |
706.00 | 3.07% |
708.55 15:09 |
696.70 09:00 |
752.90 22.01.25 |
508.5 07.04.25 |
459'371 |
|
Heineken Br Rg 15.07.2025 / 17:30:00 |
75.36 | -0.17% |
75.92 10:13 |
75.20 09:16 |
82.78 26.02.25 |
63.58 15.01.25 |
444'071 |
|
Saint-Gobain 15.07.2025 / 17:30:00 |
99.66 | -0.06% |
100.93 10:04 |
99.62 17:25 |
106.65 07.03.25 |
72.34 07.04.25 |
344'302 |
|
LVMH 15.07.2025 / 17:30:00 |
478.25 | -0.45% |
486.45 12:40 |
477.45 16:32 |
762.80 28.01.25 |
436.55 26.06.25 |
328'255 |
|
Siemens Health N 15.07.2025 / 17:30:00 |
46.14 | 0.29% |
46.65 14:15 |
46.00 09:00 |
58.46 13.02.25 |
41.285 07.04.25 |
314'842 |
|
Allianz N 15.07.2025 / 17:30:00 |
340.50 | -1.53% |
346.10 09:01 |
340.20 17:26 |
378.40 07.05.25 |
286.8 07.04.25 |
268'566 |
|
Air Liquide 15.07.2025 / 17:30:00 |
173.74 | -0.55% |
175.14 09:00 |
173.47 17:01 |
187.14 16.05.25 |
154.18 02.01.25 |
237'994 |
|
L'Oreal 15.07.2025 / 17:30:00 |
367.45 | -1.67% |
372.70 09:22 |
367.10 15:58 |
394.65 02.05.25 |
323.7 15.01.25 |
202'814 |
|
Safran 15.07.2025 / 17:30:00 |
280.00 | -0.30% |
283.40 09:26 |
279.35 13:56 |
283.40 15.07.25 |
192.55 07.04.25 |
177'949 |
|
EssilorLuxott 15.07.2025 / 17:30:00 |
243.35 | -0.18% |
244.90 09:11 |
242.00 16:25 |
297.95 14.02.25 |
226 07.04.25 |
176'423 |
|
Deutsche Boerse N 15.07.2025 / 17:30:00 |
264.00 | -0.90% |
267.00 09:00 |
263.90 17:04 |
294.20 06.05.25 |
218.45 06.01.25 |
168'109 |
|
Thales 15.07.2025 / 17:30:00 |
248.40 | -2.53% |
255.00 09:00 |
246.65 14:10 |
276.80 05.06.25 |
134.2 06.01.25 |
130'842 |
|
Ferrari Rg 15.07.2025 / 17:30:00 |
419.30 | 0.17% |
422.05 14:31 |
416.90 09:00 |
492.90 18.02.25 |
349.5 07.04.25 |
91'656 |
|
Muenchener Rueckv N 15.07.2025 / 17:30:00 |
561.70 | -0.95% |
568.60 12:14 |
560.60 09:09 |
630.48 24.04.25 |
486.63347 13.01.25 |
87'783 |
|
Rheinmetall I 15.07.2025 / 17:30:00 |
1'836.50 | -2.08% |
1'888.00 12:14 |
1'827.00 14:09 |
1'944.50 02.06.25 |
593.6 03.01.25 |
86'521 |
|
Adyen 15.07.2025 / 17:30:00 |
1'516.20 | 0.42% |
1'532.70 12:13 |
1'513.00 16:56 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
18'762 |
|
Hermes Intl 15.07.2025 / 17:30:00 |
2'397.00 | -0.50% |
2'428.00 12:31 |
2'393.50 16:59 |
2'956.00 14.02.25 |
2097 07.04.25 |
15'910 |