×
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
- 28.04.2025 - 17:30:00
- 526.79
- 0.23%
- 1.19
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Generali 28.04.2025 / 17:30:00 |
31.67 | -0.67% | -0.22 | 31.60 | 31.60 | 2'990'632 | |
|
Heineken Br Rg 28.04.2025 / 17:30:00 |
77.38 | 0.55% | 0.42 | 77.52 | 77.52 | 295'008 | |
|
Hermes Intl 28.04.2025 / 17:30:00 |
2'390.00 | 0.34% | 8.00 | 2'395.00 | 2'395.00 | 38'791 | |
|
Iberdrola 28.04.2025 / 17:30:00 |
15.555 | 0.88% | 0.14 | 15.595 | 15.595 | 3'902'106 | |
|
Inditex 28.04.2025 / 17:30:00 |
48.59 | -0.53% | -0.26 | 48.55 | 48.55 | 2'600'682 | |
|
Infineon Technolo N 28.04.2025 / 17:30:00 |
29.87 | -0.47% | -0.14 | 29.89 | 29.89 | 1'809'133 | |
|
ING Group Rg 28.04.2025 / 17:30:00 |
16.953 | 0.59% | 0.10 | 16.966 | 16.966 | 6'502'503 | |
|
Intesa Sanpaolo N 28.04.2025 / 17:30:00 |
4.685 | 0.43% | 0.02 | 4.693 | 4.693 | 24'076'357 | |
|
L'Oreal 28.04.2025 / 17:30:00 |
378.40 | 0.92% | 3.45 | 379.20 | 379.20 | 220'215 | |
|
LVMH 28.04.2025 / 17:30:00 |
502.00 | 0.64% | 3.20 | 502.00 | 502.00 | 481'481 | |
|
Mercedes-BenzGr N 28.04.2025 / 17:30:00 |
55.12 | 1.03% | 0.56 | 54.97 | 54.97 | 960'067 | |
|
Muenchener Rueckv N 28.04.2025 / 17:30:00 |
593.30 | -1.22% | -7.30 | 593.60 | 593.60 | 149'878 | |
|
Nordea Bk Rg 28.04.2025 / 17:25:00 |
11.935 | 1.23% | 0.15 | 11.935 | 11.935 | 2'707'071 | |
|
Prosus Rg-N 28.04.2025 / 17:30:00 |
40.65 | -0.37% | -0.15 | 40.66 | 40.66 | 1'707'691 | |
|
Rheinmetall I 28.04.2025 / 17:30:00 |
1'339.00 | -3.50% | -48.50 | 1'339.50 | 1'339.50 | 80'593 | |
|
Safran 28.04.2025 / 17:30:00 |
231.40 | 0.41% | 0.95 | 231.30 | 231.30 | 429'640 | |
|
Saint-Gobain 28.04.2025 / 17:30:00 |
95.84 | 1.18% | 1.12 | 95.96 | 95.96 | 701'127 | |
|
Sanofi 28.04.2025 / 17:30:00 |
93.05 | 0.54% | 0.50 | 93.10 | 93.10 | 960'180 | |
|
SAP I 28.04.2025 / 17:30:00 |
248.68 | 1.56% | 3.83 | 248.80 | 248.80 | 963'577 | |
|
Schneider El 28.04.2025 / 17:30:00 |
217.35 | -0.40% | -0.88 | 217.10 | 217.10 | 573'334 | |
|
Siemens N 28.04.2025 / 17:30:00 |
204.93 | -0.88% | -1.83 | 205.05 | 205.05 | 582'397 | |
|
Thales 28.04.2025 / 17:30:00 |
233.50 | -0.17% | -0.40 | 234.00 | 234.00 | 168'458 | |
|
TotalEnergies 28.04.2025 / 17:30:00 |
52.90 | 0.38% | 0.20 | 52.92 | 52.92 | 1'819'583 | |
|
UniCredit Rg 28.04.2025 / 17:30:00 |
51.61 | 1.53% | 0.78 | 51.74 | 51.74 | 2'702'116 | |
|
Univ Mu Gr Rg 28.04.2025 / 17:30:00 |
25.05 | 0.42% | 0.11 | 25.03 | 25.03 | 1'454'413 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
L'Oreal 28.04.2025 / 17:30:00 |
378.40 | 9.67% | -16.80% | 9.68% | 10.05% | 7.18% | -13.31% | 9.67% |
|
Siemens N 28.04.2025 / 17:30:00 |
204.93 | 9.48% | 21.89% | 10.72% | -3.34% | 1.40% | 15.36% | 78.26% |
|
Safran 28.04.2025 / 17:30:00 |
231.40 | 9.09% | 44.52% | 8.47% | -4.54% | -3.30% | 12.99% | 121.46% |
|
Enel N 28.04.2025 / 17:30:00 |
7.540 | 9.04% | 11.40% | 1.94% | 1.02% | 9.62% | 21.61% | 23.87% |
|
Deutsche Telekom N 28.04.2025 / 17:30:00 |
30.85 | 8.12% | 43.67% | -1.87% | -9.86% | -5.11% | 41.55% | 81.73% |
|
EssilorLuxott 28.04.2025 / 17:30:00 |
249.90 | 7.89% | 38.93% | 1.73% | -5.95% | -5.23% | 23.96% | 53.42% |
|
Eurozone 50 28.04.2025 / 17:30:00 |
526.79 | 6.76% | 14.03% | 3.97% | -1.52% | 0.09% | 4.13% | 36.83% |
|
Prosus Rg-N 28.04.2025 / 17:30:00 |
40.65 | 6.03% | 51.18% | 8.37% | -4.53% | 9.79% | 28.60% | 108.77% |
|
BASF N 28.04.2025 / 17:30:00 |
45.46 | 5.43% | -8.05% | 7.08% | -0.55% | 1.65% | -7.03% | -13.31% |
|
SAP I 28.04.2025 / 17:30:00 |
248.68 | 3.66% | 75.39% | 8.41% | 1.62% | -5.61% | 44.06% | 155.74% |
|
Hermes Intl 28.04.2025 / 17:30:00 |
2'390.00 | 2.76% | 24.14% | 3.97% | -0.58% | -11.87% | 4.00% | 102.04% |
|
Adyen 28.04.2025 / 17:30:00 |
1'436.00 | 2.26% | 25.65% | 4.33% | 2.59% | -7.32% | 24.76% | -8.93% |
|
Mercedes-BenzGr N 28.04.2025 / 17:30:00 |
55.12 | 1.77% | -12.78% | 8.75% | 1.73% | -3.41% | -26.40% | -14.28% |
|
Univ Mu Gr Rg 28.04.2025 / 17:30:00 |
25.05 | 1.28% | -3.35% | 4.00% | -1.34% | -7.46% | -9.14% | 6.44% |
|
Sanofi 28.04.2025 / 17:30:00 |
93.05 | -1.06% | 3.11% | 2.32% | -8.52% | -10.87% | 1.32% | -4.29% |
|
TotalEnergies 28.04.2025 / 17:30:00 |
52.90 | -1.08% | -14.45% | 2.04% | -11.32% | -5.50% | -23.94% | 19.69% |
|
Inditex 28.04.2025 / 17:30:00 |
48.59 | -1.79% | 23.89% | 3.91% | 6.09% | -6.23% | 9.79% | 143.16% |
|
Ferrari Rg 28.04.2025 / 17:30:00 |
399.95 | -2.26% | 31.98% | 4.49% | 1.52% | -3.61% | 1.91% | 105.93% |
|
Dassault Syst 28.04.2025 / 17:30:00 |
31.84 | -2.69% | -26.42% | -0.85% | -9.11% | -14.64% | -15.14% | -18.37% |
|
BMW I 28.04.2025 / 17:30:00 |
76.56 | -3.33% | -24.60% | 8.13% | 4.19% | 0.08% | -28.31% | -1.82% |
|
Infineon Technolo N 28.04.2025 / 17:30:00 |
29.87 | -5.11% | -20.48% | 12.71% | -1.60% | -4.29% | -9.26% | 7.41% |
|
adidas N 28.04.2025 / 17:30:00 |
216.50 | -7.89% | 17.78% | 9.38% | 0.19% | -14.29% | -6.81% | 12.75% |
|
Airbus Br Rg 28.04.2025 / 17:30:00 |
144.50 | -9.08% | 0.85% | 3.21% | -11.44% | -13.13% | -7.34% | 36.31% |
|
Schneider El 28.04.2025 / 17:30:00 |
217.35 | -9.53% | 20.05% | 6.46% | 3.13% | -8.66% | 0.60% | 56.77% |
|
ASML Hldg Br Rg 28.04.2025 / 17:30:00 |
583.90 | -13.42% | -13.77% | 4.33% | -3.54% | -17.53% | -31.37% | 7.32% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Generali 28.04.2025 / 17:30:00 |
31.67 | -0.67% |
32.36 09:00 |
31.12 09:45 |
33.02 03.04.25 |
27.16 02.01.25 |
2'990'632 |
|
Heineken Br Rg 28.04.2025 / 17:30:00 |
77.38 | 0.55% |
78.10 12:32 |
77.15 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
295'008 |
|
Hermes Intl 28.04.2025 / 17:30:00 |
2'390.00 | 0.34% |
2'407.00 14:54 |
2'381.00 09:00 |
2'956.00 14.02.25 |
2097 07.04.25 |
38'791 |
|
Iberdrola 28.04.2025 / 17:30:00 |
15.555 | 0.88% |
15.565 17:24 |
15.375 13:34 |
15.950 04.04.25 |
13.005 24.01.25 |
3'902'106 |
|
Inditex 28.04.2025 / 17:30:00 |
48.59 | -0.53% |
49.21 09:06 |
48.37 13:32 |
55.84 18.02.25 |
42.11 07.04.25 |
2'600'682 |
|
Infineon Technolo N 28.04.2025 / 17:30:00 |
29.87 | -0.47% |
30.51 15:13 |
29.87 17:29 |
39.44 20.02.25 |
23.175 07.04.25 |
1'809'133 |
|
ING Group Rg 28.04.2025 / 17:30:00 |
16.953 | 0.59% |
17.140 15:47 |
16.938 17:28 |
19.044 07.03.25 |
14.296 07.04.25 |
6'502'503 |
|
Intesa Sanpaolo N 28.04.2025 / 17:30:00 |
4.685 | 0.43% |
4.734 09:27 |
4.680 17:16 |
4.999 26.03.25 |
3.6773 07.04.25 |
24'076'357 |
|
L'Oreal 28.04.2025 / 17:30:00 |
378.40 | 0.92% |
381.45 14:03 |
375.55 09:04 |
383.60 25.04.25 |
323.7 15.01.25 |
220'215 |
|
LVMH 28.04.2025 / 17:30:00 |
502.00 | 0.64% |
507.00 09:24 |
501.20 16:00 |
762.80 28.01.25 |
471.2 22.04.25 |
481'481 |
|
Mercedes-BenzGr N 28.04.2025 / 17:30:00 |
55.12 | 1.03% |
55.57 15:45 |
54.91 10:50 |
63.17 11.03.25 |
45.61 07.04.25 |
960'067 |
|
Muenchener Rueckv N 28.04.2025 / 17:30:00 |
593.30 | -1.22% |
601.40 09:00 |
589.30 15:38 |
615.80 24.04.25 |
475.3 13.01.25 |
149'878 |
|
Nordea Bk Rg 28.04.2025 / 17:25:00 |
11.935 | 1.23% |
12.018 11:32 |
11.840 09:00 |
13.320 10.03.25 |
9.652 07.04.25 |
2'707'071 |
|
Prosus Rg-N 28.04.2025 / 17:30:00 |
40.65 | -0.37% |
41.17 15:32 |
40.65 17:29 |
46.20 19.03.25 |
33.075 13.01.25 |
1'707'691 |
|
Rheinmetall I 28.04.2025 / 17:30:00 |
1'339.00 | -3.50% |
1'387.00 09:04 |
1'337.50 17:27 |
1'500.00 16.04.25 |
593.6 03.01.25 |
80'593 |
|
Safran 28.04.2025 / 17:30:00 |
231.40 | 0.41% |
234.70 15:32 |
229.45 10:01 |
263.70 05.03.25 |
192.55 07.04.25 |
429'640 |
|
Saint-Gobain 28.04.2025 / 17:30:00 |
95.84 | 1.18% |
97.34 15:32 |
94.40 10:26 |
106.65 07.03.25 |
72.34 07.04.25 |
701'127 |
|
Sanofi 28.04.2025 / 17:30:00 |
93.05 | 0.54% |
93.40 15:58 |
92.09 09:34 |
110.90 10.03.25 |
86.14 09.04.25 |
960'180 |
|
SAP I 28.04.2025 / 17:30:00 |
248.68 | 1.56% |
252.15 16:07 |
245.10 12:45 |
283.48 19.02.25 |
211.15 07.04.25 |
963'577 |
|
Schneider El 28.04.2025 / 17:30:00 |
217.35 | -0.40% |
219.65 15:17 |
216.45 10:15 |
273.05 23.01.25 |
171.52 07.04.25 |
573'334 |
|
Siemens N 28.04.2025 / 17:30:00 |
204.93 | -0.88% |
207.95 15:41 |
204.85 17:28 |
244.85 06.03.25 |
162.42 07.04.25 |
582'397 |
|
Thales 28.04.2025 / 17:30:00 |
233.50 | -0.17% |
237.00 15:13 |
232.50 09:39 |
264.20 06.03.25 |
134.2 06.01.25 |
168'458 |
|
TotalEnergies 28.04.2025 / 17:30:00 |
52.90 | 0.38% |
53.09 11:31 |
52.71 16:02 |
60.92 27.03.25 |
47.65 09.04.25 |
1'819'583 |
|
UniCredit Rg 28.04.2025 / 17:30:00 |
51.61 | 1.53% |
51.89 11:34 |
51.02 09:00 |
55.59 26.03.25 |
37.03 02.01.25 |
2'702'116 |
|
Univ Mu Gr Rg 28.04.2025 / 17:30:00 |
25.05 | 0.42% |
25.26 09:35 |
24.92 09:02 |
29.19 18.02.25 |
22.5 07.04.25 |
1'454'413 |