×
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
- 27.06.2025 - 17:30:03
- 546.19
- 1.38%
- 7.42
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 27.06.2025 / 17:30:00 |
2'274.50 | 1.68% | 37.50 | 2'275.00 | 2'275.00 | 30'127 | |
|
Iberdrola 27.06.2025 / 17:30:00 |
16.358 | -0.35% | -0.06 | 16.325 | 16.325 | 9'117'980 | |
|
Inditex 27.06.2025 / 17:30:00 |
43.99 | 1.72% | 0.75 | 44.07 | 44.07 | 737'983 | |
|
Infineon Technolo N 27.06.2025 / 17:30:00 |
35.63 | 0.85% | 0.30 | 35.66 | 35.66 | 1'587'835 | |
|
ING Group Rg 27.06.2025 / 17:30:00 |
18.806 | 2.28% | 0.42 | 18.822 | 18.822 | 4'074'824 | |
|
Intesa Sanpaolo N 27.06.2025 / 17:30:00 |
4.862 | 1.08% | 0.05 | 4.878 | 4.878 | 15'553'257 | |
|
L'Oreal 27.06.2025 / 17:30:00 |
355.80 | 1.58% | 5.55 | 355.15 | 355.15 | 239'202 | |
|
LVMH 27.06.2025 / 17:30:00 |
448.95 | 2.59% | 11.35 | 449.30 | 449.30 | 358'853 | |
|
Mercedes-BenzGr N 27.06.2025 / 17:30:00 |
50.38 | 4.46% | 2.15 | 50.49 | 50.49 | 1'020'907 | |
|
Muenchener Rueckv N 27.06.2025 / 17:30:00 |
551.00 | 0.44% | 2.40 | 550.00 | 550.00 | 116'148 | |
|
Nordea Bk Rg 27.06.2025 / 17:25:00 |
12.705 | 2.17% | 0.27 | 12.705 | 12.705 | 1'672'783 | |
|
Prosus Rg-N 27.06.2025 / 17:30:00 |
47.46 | -1.15% | -0.55 | 47.59 | 47.59 | 1'289'687 | |
|
Rheinmetall I 27.06.2025 / 17:30:00 |
1'763.50 | -4.70% | -87.00 | 1'751.00 | 1'751.00 | 175'272 | |
|
Safran 27.06.2025 / 17:30:00 |
272.10 | 1.87% | 5.00 | 272.20 | 272.20 | 235'045 | |
|
Saint-Gobain 27.06.2025 / 17:30:00 |
100.75 | 2.87% | 2.81 | 101.10 | 101.10 | 523'797 | |
|
Sanofi 27.06.2025 / 17:30:00 |
82.48 | -0.02% | -0.02 | 82.49 | 82.49 | 679'399 | |
|
SAP I 27.06.2025 / 17:30:00 |
257.30 | 2.65% | 6.65 | 258.00 | 258.00 | 931'347 | |
|
Schneider El 27.06.2025 / 17:30:00 |
229.68 | 6.33% | 13.68 | 230.00 | 230.00 | 1'232'549 | |
|
Siemens Energy N 27.06.2025 / 17:30:00 |
94.92 | 2.17% | 2.02 | 95.50 | 95.50 | 1'305'520 | |
|
Siemens Health N 27.06.2025 / 17:30:00 |
46.82 | -0.17% | -0.08 | 46.90 | 46.90 | 898'394 | |
|
Siemens N 27.06.2025 / 17:30:00 |
222.70 | 3.51% | 7.55 | 222.75 | 222.75 | 813'066 | |
|
Thales 27.06.2025 / 17:30:00 |
245.40 | -1.68% | -4.20 | 245.80 | 245.80 | 160'403 | |
|
TotalEnergies 27.06.2025 / 17:30:00 |
52.63 | 0.23% | 0.12 | 52.52 | 52.52 | 1'369'109 | |
|
UniCredit Rg 27.06.2025 / 17:30:00 |
56.28 | 0.32% | 0.18 | 56.52 | 56.52 | 1'988'626 | |
|
Univ Mu Gr Rg 27.06.2025 / 17:30:00 |
27.40 | 1.97% | 0.53 | 27.32 | 27.32 | 988'435 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Deutsche Post N 27.06.2025 / 17:30:00 |
39.71 | 13.71% | -14.03% | -2.14% | 1.56% | 13.70% | 4.89% | 7.51% |
|
Airbus Br Rg 27.06.2025 / 17:30:00 |
178.28 | 13.31% | 25.69% | 6.24% | 9.90% | 22.77% | 39.32% | 89.75% |
|
Infineon Technolo N 27.06.2025 / 17:30:00 |
35.63 | 11.70% | -6.40% | 4.51% | 3.44% | 40.40% | 3.71% | 46.84% |
|
Air Liquide 27.06.2025 / 17:30:00 |
176.29 | 11.43% | 8.78% | -1.29% | -3.20% | 0.62% | 9.40% | 42.01% |
|
Eurozone 50 27.06.2025 / 17:30:03 |
546.19 | 10.69% | 16.88% | 1.95% | -0.86% | 9.34% | 9.96% | 49.23% |
|
Muenchener Rueckv N 27.06.2025 / 17:30:00 |
551.00 | 10.05% | 42.39% | -2.37% | -2.74% | -1.38% | 18.01% | 146.45% |
|
Generali 27.06.2025 / 17:30:00 |
30.10 | 9.95% | 56.77% | 0.32% | -5.98% | -0.63% | 29.19% | 86.95% |
|
Univ Mu Gr Rg 27.06.2025 / 17:30:00 |
27.40 | 9.09% | 4.11% | 2.54% | -2.65% | 16.60% | -1.79% | 35.04% |
|
Danone 27.06.2025 / 17:30:00 |
69.30 | 7.19% | 18.44% | -2.68% | -7.96% | -5.04% | 21.41% | 32.15% |
|
Heineken Br Rg 27.06.2025 / 17:30:00 |
73.77 | 6.98% | -20.27% | -0.87% | -5.82% | 0.76% | -18.14% | -17.68% |
|
Adyen 27.06.2025 / 17:30:00 |
1'577.00 | 6.63% | 31.01% | 3.06% | -6.54% | 28.42% | 41.66% | 8.15% |
|
Deutsche Telekom N 27.06.2025 / 17:30:00 |
31.04 | 6.63% | 41.69% | 1.95% | -6.52% | -6.51% | 32.12% | 62.82% |
|
SAP I 27.06.2025 / 17:30:00 |
257.30 | 6.12% | 79.55% | 2.24% | -3.34% | 11.14% | 35.54% | 171.47% |
|
L'Oreal 27.06.2025 / 17:30:00 |
355.80 | 2.44% | -22.28% | -2.44% | -4.34% | 1.94% | -13.18% | 3.96% |
|
ASML Hldg Br Rg 27.06.2025 / 17:30:00 |
682.00 | 0.01% | -0.40% | 4.63% | 4.03% | 24.16% | -29.30% | 40.23% |
|
EssilorLuxott 27.06.2025 / 17:30:00 |
234.40 | -0.92% | 27.59% | -2.33% | -4.60% | -3.34% | 16.85% | 58.10% |
|
TotalEnergies 27.06.2025 / 17:30:00 |
52.63 | -1.44% | -14.76% | -3.45% | 2.11% | -0.99% | -15.35% | 5.96% |
|
Ferrari Rg 27.06.2025 / 17:30:00 |
420.00 | -1.89% | 32.47% | 5.26% | -0.50% | 8.50% | 10.42% | 124.99% |
|
Hermes Intl 27.06.2025 / 17:30:00 |
2'274.50 | -3.49% | 16.58% | 1.04% | -6.09% | 1.18% | 6.41% | 109.56% |
|
BMW I 27.06.2025 / 17:30:00 |
76.56 | -7.02% | -27.48% | 6.51% | -2.35% | 13.83% | -13.37% | -2.38% |
|
Siemens Health N 27.06.2025 / 17:30:00 |
46.82 | -8.51% | -11.07% | 1.44% | 0.53% | 6.46% | -12.91% | 0.15% |
|
Mercedes-BenzGr N 27.06.2025 / 17:30:00 |
50.38 | -10.04% | -22.90% | 3.68% | -4.46% | 3.82% | -21.79% | -17.64% |
|
Schneider El 27.06.2025 / 17:30:00 |
229.68 | -10.46% | 18.82% | 7.17% | 3.78% | 23.27% | 2.59% | 85.03% |
|
Sanofi 27.06.2025 / 17:30:00 |
82.48 | -11.81% | -8.10% | -0.45% | -5.54% | -14.47% | -8.29% | -17.97% |
|
Inditex 27.06.2025 / 17:30:00 |
43.99 | -13.07% | 9.66% | -0.24% | -7.56% | -0.35% | -5.16% | 106.37% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 27.06.2025 / 17:30:00 |
2'274.50 | 1.68% |
2'275.00 17:21 |
2'245.00 09:10 |
2'956.00 14.02.25 |
2097 07.04.25 |
30'127 |
|
Iberdrola 27.06.2025 / 17:30:00 |
16.358 | -0.35% |
16.520 11:05 |
16.325 16:59 |
16.783 24.06.25 |
13.005 24.01.25 |
9'117'980 |
|
Inditex 27.06.2025 / 17:30:00 |
43.99 | 1.72% |
44.06 10:20 |
43.46 09:02 |
55.84 18.02.25 |
42.11 07.04.25 |
737'983 |
|
Infineon Technolo N 27.06.2025 / 17:30:00 |
35.63 | 0.85% |
35.99 09:22 |
35.41 11:10 |
39.44 20.02.25 |
23.175 07.04.25 |
1'587'835 |
|
ING Group Rg 27.06.2025 / 17:30:00 |
18.806 | 2.28% |
18.812 16:38 |
18.452 09:00 |
19.310 20.05.25 |
14.296 07.04.25 |
4'074'824 |
|
Intesa Sanpaolo N 27.06.2025 / 17:30:00 |
4.862 | 1.08% |
4.869 16:38 |
4.806 11:10 |
5.040 09.06.25 |
3.6773 07.04.25 |
15'553'257 |
|
L'Oreal 27.06.2025 / 17:30:00 |
355.80 | 1.58% |
358.20 09:35 |
352.00 09:00 |
394.65 02.05.25 |
323.7 15.01.25 |
239'202 |
|
LVMH 27.06.2025 / 17:30:00 |
448.95 | 2.59% |
449.05 17:29 |
440.00 09:00 |
762.80 28.01.25 |
436.55 26.06.25 |
358'853 |
|
Mercedes-BenzGr N 27.06.2025 / 17:30:00 |
50.38 | 4.46% |
50.67 17:19 |
48.58 09:00 |
63.17 11.03.25 |
45.61 07.04.25 |
1'020'907 |
|
Muenchener Rueckv N 27.06.2025 / 17:30:00 |
551.00 | 0.44% |
552.80 09:02 |
548.80 09:42 |
630.48 24.04.25 |
486.63347 13.01.25 |
116'148 |
|
Nordea Bk Rg 27.06.2025 / 17:25:00 |
12.705 | 2.17% |
12.718 12:22 |
12.485 09:06 |
13.320 10.03.25 |
9.652 07.04.25 |
1'672'783 |
|
Prosus Rg-N 27.06.2025 / 17:30:00 |
47.46 | -1.15% |
48.03 09:00 |
47.10 10:07 |
49.26 24.06.25 |
33.075 13.01.25 |
1'289'687 |
|
Rheinmetall I 27.06.2025 / 17:30:00 |
1'763.50 | -4.70% |
1'859.00 09:00 |
1'758.00 15:01 |
1'944.50 02.06.25 |
593.6 03.01.25 |
175'272 |
|
Safran 27.06.2025 / 17:30:00 |
272.10 | 1.87% |
272.90 16:38 |
267.75 09:00 |
272.90 27.06.25 |
192.55 07.04.25 |
235'045 |
|
Saint-Gobain 27.06.2025 / 17:30:00 |
100.75 | 2.87% |
101.00 16:38 |
98.90 09:00 |
106.65 07.03.25 |
72.34 07.04.25 |
523'797 |
|
Sanofi 27.06.2025 / 17:30:00 |
82.48 | -0.02% |
83.44 09:37 |
82.19 15:33 |
110.90 10.03.25 |
82.1 26.06.25 |
679'399 |
|
SAP I 27.06.2025 / 17:30:00 |
257.30 | 2.65% |
258.40 16:38 |
252.70 13:12 |
283.48 19.02.25 |
211.15 07.04.25 |
931'347 |
|
Schneider El 27.06.2025 / 17:30:00 |
229.68 | 6.33% |
229.80 14:26 |
217.70 09:00 |
273.05 23.01.25 |
171.52 07.04.25 |
1'232'549 |
|
Siemens Energy N 27.06.2025 / 17:30:00 |
94.92 | 2.17% |
95.15 16:49 |
92.34 09:40 |
95.15 27.06.25 |
41.84 07.04.25 |
1'305'520 |
|
Siemens Health N 27.06.2025 / 17:30:00 |
46.82 | -0.17% |
47.33 09:01 |
46.17 15:33 |
58.46 13.02.25 |
41.285 07.04.25 |
898'394 |
|
Siemens N 27.06.2025 / 17:30:00 |
222.70 | 3.51% |
222.98 17:23 |
215.70 09:00 |
244.85 06.03.25 |
162.42 07.04.25 |
813'066 |
|
Thales 27.06.2025 / 17:30:00 |
245.40 | -1.68% |
249.40 09:02 |
244.65 15:01 |
276.80 05.06.25 |
134.2 06.01.25 |
160'403 |
|
TotalEnergies 27.06.2025 / 17:30:00 |
52.63 | 0.23% |
52.82 10:19 |
52.35 16:32 |
60.92 27.03.25 |
47.65 09.04.25 |
1'369'109 |
|
UniCredit Rg 27.06.2025 / 17:30:00 |
56.28 | 0.32% |
56.63 09:00 |
55.62 11:07 |
58.67 09.06.25 |
37.03 02.01.25 |
1'988'626 |
|
Univ Mu Gr Rg 27.06.2025 / 17:30:00 |
27.40 | 1.97% |
27.41 17:09 |
27.02 09:07 |
29.19 18.02.25 |
22.5 07.04.25 |
988'435 |