×
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
- 16.06.2025 - 17:30:00
- 546.75
- 0.82%
- 4.45
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Generali 16.06.2025 / 17:30:00 |
30.62 | -0.79% | -0.25 | 30.65 | 30.65 | 0 | |
|
Heineken Br Rg 16.06.2025 / 17:30:00 |
75.62 | -3.50% | -2.74 | 75.60 | 75.60 | 0 | |
|
Hermes Intl 16.06.2025 / 17:30:00 |
2'304.00 | 0.63% | 14.50 | 2'306.00 | 2'306.00 | 0 | |
|
Iberdrola 16.06.2025 / 17:30:00 |
16.295 | 0.56% | 0.09 | 16.230 | 16.230 | 0 | |
|
Inditex 16.06.2025 / 17:30:00 |
45.73 | 0.11% | 0.05 | 45.76 | 45.76 | 0 | |
|
Infineon Technolo N 16.06.2025 / 17:30:00 |
35.53 | 0.55% | 0.20 | 35.53 | 35.53 | 0 | |
|
ING Group Rg 16.06.2025 / 17:30:00 |
18.142 | 0.98% | 0.18 | 18.166 | 18.166 | 0 | |
|
Intesa Sanpaolo N 16.06.2025 / 17:30:00 |
4.930 | 2.24% | 0.11 | 4.934 | 4.934 | 0 | |
|
L'Oreal 16.06.2025 / 17:30:00 |
369.60 | -0.36% | -1.35 | 370.20 | 370.20 | 0 | |
|
LVMH 16.06.2025 / 17:30:00 |
466.85 | 1.27% | 5.85 | 467.35 | 467.35 | 0 | |
|
Mercedes-BenzGr N 16.06.2025 / 17:30:00 |
50.48 | -0.47% | -0.24 | 50.42 | 50.42 | 0 | |
|
Muenchener Rueckv N 16.06.2025 / 17:30:00 |
562.10 | 1.54% | 8.50 | 562.00 | 562.00 | 0 | |
|
Nordea Bk Rg 16.06.2025 / 17:25:00 |
12.595 | 1.57% | 0.20 | 12.585 | 12.610 | 0 | |
|
Prosus Rg-N 16.06.2025 / 17:30:00 |
46.96 | 0.73% | 0.34 | 46.99 | 46.99 | 0 | |
|
Rheinmetall I 16.06.2025 / 17:30:00 |
1'765.00 | -1.15% | -20.50 | 1'760.00 | 1'760.00 | 0 | |
|
Safran 16.06.2025 / 17:30:00 |
259.10 | 2.29% | 5.80 | 259.10 | 259.10 | 0 | |
|
Saint-Gobain 16.06.2025 / 17:30:00 |
98.02 | 1.98% | 1.90 | 98.14 | 98.14 | 0 | |
|
Sanofi 16.06.2025 / 17:30:00 |
86.05 | -0.72% | -0.62 | 85.88 | 85.88 | 0 | |
|
SAP I 16.06.2025 / 17:30:00 |
257.15 | 0.81% | 2.08 | 257.45 | 257.45 | 0 | |
|
Schneider El 16.06.2025 / 17:30:00 |
222.23 | 0.62% | 1.38 | 221.95 | 221.95 | 0 | |
|
Siemens N 16.06.2025 / 17:30:00 |
216.30 | 0.69% | 1.48 | 216.00 | 216.00 | 0 | |
|
Thales 16.06.2025 / 17:30:00 |
250.30 | -0.20% | -0.50 | 250.70 | 250.70 | 0 | |
|
TotalEnergies 16.06.2025 / 17:30:00 |
54.51 | -0.44% | -0.24 | 54.52 | 54.52 | 0 | |
|
UniCredit Rg 16.06.2025 / 17:30:00 |
57.90 | 3.20% | 1.80 | 58.08 | 58.08 | 0 | |
|
Univ Mu Gr Rg 16.06.2025 / 17:30:00 |
27.63 | -1.18% | -0.33 | 27.63 | 28.15 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Generali 16.06.2025 / 17:30:00 |
30.62 | 13.29% | 61.53% | -3.35% | -8.56% | -5.54% | 33.98% | 100.66% |
|
Heineken Br Rg 16.06.2025 / 17:30:00 |
75.62 | 14.36% | -14.77% | -4.93% | -3.93% | 0.03% | -19.55% | -13.74% |
|
Hermes Intl 16.06.2025 / 17:30:00 |
2'304.00 | -1.23% | 19.32% | -0.63% | -9.93% | -7.82% | 8.70% | 127.58% |
|
Iberdrola 16.06.2025 / 17:30:00 |
16.295 | 21.52% | 36.29% | 1.91% | 3.07% | 14.47% | 36.19% | 59.62% |
|
Inditex 16.06.2025 / 17:30:00 |
45.73 | -8.16% | 15.85% | -5.83% | -5.82% | -2.49% | -1.30% | 101.26% |
|
Infineon Technolo N 16.06.2025 / 17:30:00 |
35.53 | 11.70% | -6.40% | -2.45% | 5.93% | 3.57% | -1.55% | 42.29% |
|
ING Group Rg 16.06.2025 / 17:30:00 |
18.142 | 18.42% | 32.83% | -2.53% | -4.69% | -0.96% | 15.01% | 92.71% |
|
Intesa Sanpaolo N 16.06.2025 / 17:30:00 |
4.930 | 26.06% | 83.87% | -1.59% | 1.30% | 1.85% | 46.15% | 179.37% |
|
L'Oreal 16.06.2025 / 17:30:00 |
369.60 | 8.50% | -17.69% | -2.45% | -2.31% | 5.52% | -17.28% | 20.32% |
|
LVMH 16.06.2025 / 17:30:00 |
466.85 | -27.69% | -37.16% | -0.92% | -6.23% | -21.71% | -34.82% | -16.18% |
|
Mercedes-BenzGr N 16.06.2025 / 17:30:00 |
50.48 | -5.39% | -18.92% | -1.83% | -4.17% | -14.00% | -20.65% | -18.39% |
|
Muenchener Rueckv N 16.06.2025 / 17:30:00 |
562.10 | 11.05% | 43.69% | -2.48% | -2.38% | -2.24% | 22.54% | 153.02% |
|
Nordea Bk Rg 16.06.2025 / 17:25:00 |
12.595 | 18.21% | 10.46% | -0.83% | -2.40% | 5.57% | 11.02% | 38.04% |
|
Prosus Rg-N 16.06.2025 / 17:30:00 |
46.96 | 21.16% | 72.74% | -1.95% | 2.32% | 7.81% | 37.62% | 111.76% |
|
Rheinmetall I 16.06.2025 / 17:30:00 |
1'765.00 | 189.67% | 519.54% | -0.51% | 0.86% | 34.17% | 263.92% | 779.56% |
|
Safran 16.06.2025 / 17:30:00 |
259.10 | 19.91% | 58.85% | -2.34% | 0.41% | 3.02% | 29.42% | 186.90% |
|
Saint-Gobain 16.06.2025 / 17:30:00 |
98.02 | 11.64% | 44.19% | -1.09% | -2.85% | -1.69% | 33.94% | 92.01% |
|
Sanofi 16.06.2025 / 17:30:00 |
86.05 | -7.34% | -3.44% | -1.62% | -6.72% | -16.96% | -1.80% | -9.60% |
|
SAP I 16.06.2025 / 17:30:00 |
257.15 | 7.99% | 82.72% | -3.96% | -2.85% | 0.88% | 46.06% | 193.19% |
|
Schneider El 16.06.2025 / 17:30:00 |
222.23 | -8.45% | 21.49% | -1.43% | 1.86% | -4.03% | -0.39% | 84.60% |
|
Siemens N 16.06.2025 / 17:30:00 |
216.30 | 13.76% | 26.65% | -1.41% | -2.48% | -3.87% | 28.41% | 92.36% |
|
Thales 16.06.2025 / 17:30:00 |
250.30 | 80.63% | 87.37% | -3.13% | -0.42% | 1.87% | 64.35% | 120.00% |
|
TotalEnergies 16.06.2025 / 17:30:00 |
54.51 | 2.77% | -11.12% | 4.13% | 3.10% | -5.95% | -12.14% | 2.62% |
|
UniCredit Rg 16.06.2025 / 17:30:00 |
57.90 | 45.75% | 128.53% | -0.57% | 1.70% | 8.08% | 74.56% | 491.45% |
|
Univ Mu Gr Rg 16.06.2025 / 17:30:00 |
27.63 | 13.52% | 8.33% | 0.38% | 1.54% | 7.78% | -2.98% | 41.18% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BNP Paribas A 16.06.2025 / 17:30:00 |
77.32 | 2.85% |
77.49 14:41 |
75.57 09:00 |
81.93 26.03.25 |
57.91 02.01.25 |
1'170'744 |
|
Heineken Br Rg 16.06.2025 / 17:30:00 |
75.62 | -3.50% |
77.96 09:00 |
75.50 17:29 |
82.78 26.02.25 |
63.58 15.01.25 |
501'427 |
|
BMW I 16.06.2025 / 17:30:00 |
73.96 | -1.44% |
75.52 09:02 |
73.86 15:42 |
88.26 11.03.25 |
62.96 09.04.25 |
629'658 |
|
Saint-Gobain 16.06.2025 / 17:30:00 |
98.02 | 1.98% |
98.42 14:23 |
96.30 09:00 |
106.65 07.03.25 |
72.34 07.04.25 |
319'243 |
|
Sanofi 16.06.2025 / 17:30:00 |
86.05 | -0.72% |
86.76 11:04 |
85.91 15:33 |
110.90 10.03.25 |
85.45 30.05.25 |
543'975 |
|
Vinci 16.06.2025 / 17:30:00 |
125.18 | 0.38% |
125.75 14:23 |
124.85 09:00 |
130.10 26.05.25 |
97.98 13.01.25 |
410'506 |
|
Airbus Br Rg 16.06.2025 / 17:30:00 |
161.86 | 0.42% |
163.06 14:23 |
161.56 15:41 |
177.30 03.03.25 |
126.4 07.04.25 |
1'913'817 |
|
Air Liquide 16.06.2025 / 17:30:00 |
183.32 | 0.49% |
184.32 16:02 |
182.24 09:13 |
187.14 16.05.25 |
154.18 02.01.25 |
225'574 |
|
Siemens N 16.06.2025 / 17:30:00 |
216.30 | 0.69% |
217.00 16:37 |
214.80 09:42 |
244.85 06.03.25 |
162.42 07.04.25 |
1'196'271 |
|
adidas N 16.06.2025 / 17:30:00 |
201.30 | 0.75% |
201.90 16:36 |
199.20 12:22 |
263.80 13.02.25 |
175.325 07.04.25 |
354'788 |
|
Safran 16.06.2025 / 17:30:00 |
259.10 | 2.29% |
259.80 17:25 |
253.60 09:00 |
268.20 04.06.25 |
192.55 07.04.25 |
429'765 |
|
Schneider El 16.06.2025 / 17:30:00 |
222.23 | 0.62% |
223.38 16:26 |
220.00 09:08 |
273.05 23.01.25 |
171.52 07.04.25 |
479'202 |
|
Thales 16.06.2025 / 17:30:00 |
250.30 | -0.20% |
253.70 12:46 |
248.60 15:39 |
276.80 05.06.25 |
134.2 06.01.25 |
114'001 |
|
SAP I 16.06.2025 / 17:30:00 |
257.15 | 0.81% |
257.63 17:25 |
253.45 09:41 |
283.48 19.02.25 |
211.15 07.04.25 |
1'407'088 |
|
Deutsche Boerse N 16.06.2025 / 17:30:00 |
272.90 | 1.83% |
274.20 15:56 |
268.10 09:13 |
294.20 06.05.25 |
218.45 06.01.25 |
213'854 |
|
EssilorLuxott 16.06.2025 / 17:30:00 |
242.70 | 0.41% |
244.30 14:31 |
241.60 09:28 |
297.95 14.02.25 |
226 07.04.25 |
272'228 |
|
Allianz N 16.06.2025 / 17:30:00 |
343.90 | 0.69% |
344.30 17:23 |
341.00 09:00 |
378.40 07.05.25 |
286.8 07.04.25 |
586'678 |
|
L'Oreal 16.06.2025 / 17:30:00 |
369.60 | -0.36% |
373.60 10:52 |
367.00 09:28 |
394.65 02.05.25 |
323.7 15.01.25 |
180'434 |
|
Ferrari Rg 16.06.2025 / 17:30:00 |
403.15 | 0.47% |
405.50 16:24 |
400.80 09:41 |
492.90 18.02.25 |
349.5 07.04.25 |
166'432 |
|
Eurozone 50 16.06.2025 / 17:30:00 |
546.75 | 0.82% |
547.33 16:45 |
542.29 09:00 |
563.92 03.03.25 |
463.0602 07.04.25 |
|
|
Muenchener Rueckv N 16.06.2025 / 17:30:00 |
562.10 | 1.54% |
563.10 16:54 |
553.00 09:42 |
630.48 24.04.25 |
486.63347 13.01.25 |
100'058 |
|
ASML Hldg Br Rg 16.06.2025 / 17:30:00 |
670.30 | 0.69% |
672.05 17:22 |
658.80 12:03 |
752.90 22.01.25 |
508.5 07.04.25 |
446'353 |
|
LVMH 16.06.2025 / 17:30:00 |
466.85 | 1.27% |
469.60 11:01 |
456.80 12:10 |
762.80 28.01.25 |
456.8 16.06.25 |
238'389 |
|
Adyen 16.06.2025 / 17:30:00 |
1'688.40 | 2.25% |
1'697.80 16:52 |
1'655.30 09:00 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
34'126 |
|
Rheinmetall I 16.06.2025 / 17:30:00 |
1'765.00 | -1.15% |
1'829.00 10:02 |
1'744.50 15:53 |
1'944.50 02.06.25 |
593.6 03.01.25 |
147'640 |