×
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
- 25.08.2025 - 17:30:01
- 560.62
- -0.88%
- -4.97
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 25.08.2025 / 17:30:00 |
2'076.50 | -0.98% | -20.50 | 2'081.00 | 2'077.00 | 0 | |
|
Iberdrola 25.08.2025 / 17:30:00 |
16.365 | -1.68% | -0.28 | 16.370 | 16.370 | 0 | |
|
Inditex 25.08.2025 / 17:30:00 |
43.62 | -1.10% | -0.49 | 43.61 | 43.64 | 0 | |
|
Infineon Technolo N 25.08.2025 / 17:30:00 |
36.56 | -0.42% | -0.16 | 36.55 | 36.65 | 0 | |
|
ING Group Rg 25.08.2025 / 17:30:00 |
21.13 | -0.95% | -0.20 | 21.14 | 21.14 | 0 | |
|
Intesa Sanpaolo N 25.08.2025 / 17:30:00 |
5.635 | -0.21% | -0.01 | 5.635 | 5.635 | 0 | |
|
L'Oreal 25.08.2025 / 17:30:00 |
396.93 | -0.59% | -2.38 | 397.10 | 397.00 | 0 | |
|
LVMH 25.08.2025 / 17:30:00 |
487.80 | -1.57% | -7.78 | 488.05 | 488.05 | 0 | |
|
Mercedes-BenzGr N 25.08.2025 / 17:30:00 |
54.44 | -1.44% | -0.80 | 54.44 | 54.47 | 0 | |
|
Muenchener Rueckv N 25.08.2025 / 17:30:00 |
552.00 | -0.61% | -3.40 | 552.60 | 552.60 | 0 | |
|
Nordea Bk Rg 25.08.2025 / 17:25:00 |
13.380 | -0.89% | -0.12 | 13.400 | 13.400 | 0 | |
|
Prosus Rg-N 25.08.2025 / 17:30:00 |
54.11 | 0.88% | 0.47 | 54.11 | 54.11 | 0 | |
|
Rheinmetall I 25.08.2025 / 17:30:00 |
1'649.50 | 1.62% | 26.25 | 1'650.00 | 1'650.00 | 0 | |
|
Safran 25.08.2025 / 17:30:00 |
290.25 | -0.22% | -0.65 | 289.90 | 290.30 | 0 | |
|
Saint-Gobain 25.08.2025 / 17:30:00 |
94.89 | -3.48% | -3.42 | 94.88 | 94.92 | 0 | |
|
Sanofi 25.08.2025 / 17:30:00 |
86.20 | -1.71% | -1.50 | 86.26 | 86.26 | 0 | |
|
SAP I 25.08.2025 / 17:30:00 |
232.80 | 0.37% | 0.85 | 233.00 | 233.00 | 0 | |
|
Schneider El 25.08.2025 / 17:30:00 |
213.50 | -1.08% | -2.33 | 213.25 | 213.25 | 0 | |
|
Siemens Energy N 25.08.2025 / 17:30:00 |
91.52 | -1.93% | -1.80 | 91.68 | 91.68 | 0 | |
|
Siemens Health N 25.08.2025 / 17:30:00 |
47.50 | -1.04% | -0.50 | 47.49 | 47.51 | 0 | |
|
Siemens N 25.08.2025 / 17:30:00 |
235.15 | -0.84% | -2.00 | 235.15 | 235.25 | 0 | |
|
Thales 25.08.2025 / 17:30:00 |
232.10 | 0.11% | 0.25 | 231.90 | 232.20 | 0 | |
|
TotalEnergies 25.08.2025 / 17:30:00 |
54.05 | -1.14% | -0.63 | 54.04 | 54.05 | 0 | |
|
UniCredit Rg 25.08.2025 / 17:30:00 |
68.89 | -0.51% | -0.36 | 68.92 | 68.92 | 0 | |
|
Univ Mu Gr Rg 25.08.2025 / 17:30:00 |
25.32 | 1.81% | 0.45 | 25.31 | 25.81 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Airbus Br Rg 25.08.2025 / 17:30:00 |
181.01 | 16.97% | 29.75% | -1.77% | 1.98% | 11.43% | 28.23% | 75.50% |
|
L'Oreal 25.08.2025 / 17:30:00 |
396.93 | 16.79% | -11.39% | 1.13% | 6.24% | 6.71% | 0.58% | 10.33% |
|
BMW I 25.08.2025 / 17:30:00 |
90.96 | 16.34% | -9.26% | 1.97% | 5.93% | 19.31% | 7.11% | 25.38% |
|
EssilorLuxott 25.08.2025 / 17:30:00 |
269.20 | 16.31% | 49.78% | 0.30% | 9.34% | 9.63% | 25.62% | 73.80% |
|
Infineon Technolo N 25.08.2025 / 17:30:00 |
36.56 | 16.08% | -2.72% | -0.21% | 4.60% | 8.19% | 13.83% | 45.62% |
|
Deutsche Boerse N 25.08.2025 / 17:30:00 |
257.75 | 15.60% | 38.18% | 0.68% | 3.39% | -9.81% | 30.29% | 50.63% |
|
Saint-Gobain 25.08.2025 / 17:30:00 |
94.89 | 14.18% | 47.48% | -2.84% | -5.39% | -3.11% | 21.48% | 135.50% |
|
Eurozone 50 25.08.2025 / 17:30:01 |
560.62 | 13.62% | 22.70% | 0.00% | 2.35% | 1.93% | 13.16% | 51.64% |
|
Danone 25.08.2025 / 17:30:00 |
72.79 | 13.05% | 24.91% | 1.65% | 10.49% | -3.08% | 19.19% | 37.70% |
|
AB InBev 25.08.2025 / 17:30:00 |
54.24 | 12.77% | -7.02% | 2.11% | -5.51% | -12.33% | -1.45% | 5.37% |
|
Muenchener Rueckv N 25.08.2025 / 17:30:00 |
552.00 | 11.41% | 44.16% | -0.90% | -3.02% | -4.79% | 16.06% | 139.71% |
|
Deutsche Telekom N 25.08.2025 / 17:30:00 |
31.47 | 8.95% | 44.78% | 1.39% | 0.70% | -4.92% | 24.81% | 65.42% |
|
Heineken Br Rg 25.08.2025 / 17:30:00 |
70.32 | 3.53% | -22.84% | 2.60% | -1.37% | -9.68% | -12.67% | -25.07% |
|
Mercedes-BenzGr N 25.08.2025 / 17:30:00 |
54.44 | 3.03% | -11.70% | 3.22% | 1.32% | 6.31% | -12.80% | -1.21% |
|
Adyen 25.08.2025 / 17:30:00 |
1'470.60 | 2.93% | 26.47% | 2.52% | -7.07% | -11.00% | 12.12% | -7.82% |
|
TotalEnergies 25.08.2025 / 17:30:00 |
54.05 | 2.63% | -11.24% | 1.96% | 3.10% | 2.60% | -14.09% | 3.08% |
|
Univ Mu Gr Rg 25.08.2025 / 17:30:00 |
25.32 | 0.97% | -3.64% | 2.14% | -2.80% | -8.69% | 8.72% | 22.48% |
|
Ferrari Rg 25.08.2025 / 17:30:00 |
403.40 | -1.77% | 32.63% | 1.65% | -8.11% | -3.33% | -6.19% | 99.41% |
|
SAP I 25.08.2025 / 17:30:00 |
232.80 | -1.80% | 66.15% | -1.46% | -4.50% | -12.03% | 19.94% | 160.09% |
|
ASML Hldg Br Rg 25.08.2025 / 17:30:00 |
645.80 | -4.77% | -5.16% | 1.20% | 3.13% | -0.02% | -18.99% | 23.00% |
|
Sanofi 25.08.2025 / 17:30:00 |
86.20 | -6.24% | -2.30% | 0.63% | 0.85% | 0.65% | -14.75% | 5.69% |
|
Siemens Health N 25.08.2025 / 17:30:00 |
47.50 | -6.36% | -8.99% | 0.70% | -0.75% | 4.14% | -7.24% | -0.95% |
|
Hermes Intl 25.08.2025 / 17:30:00 |
2'076.50 | -9.53% | 9.29% | 0.61% | -12.88% | -13.15% | -5.27% | 52.18% |
|
Schneider El 25.08.2025 / 17:30:00 |
213.50 | -10.53% | 18.73% | -2.17% | -9.69% | -3.11% | -5.71% | 67.85% |
|
Inditex 25.08.2025 / 17:30:00 |
43.62 | -11.33% | 11.86% | 0.00% | 1.16% | -8.26% | -11.47% | 82.04% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 25.08.2025 / 17:30:00 |
2'076.50 | -0.98% |
2'103.00 12:15 |
2'075.00 17:13 |
2'956.00 14.02.25 |
2008.5 12.08.25 |
12'817 |
|
Iberdrola 25.08.2025 / 17:30:00 |
16.365 | -1.68% |
16.645 09:00 |
16.253 16:54 |
16.783 24.06.25 |
13.005 24.01.25 |
3'649'354 |
|
Inditex 25.08.2025 / 17:30:00 |
43.62 | -1.10% |
44.09 09:06 |
43.58 16:52 |
55.84 18.02.25 |
40.84 04.08.25 |
419'511 |
|
Infineon Technolo N 25.08.2025 / 17:30:00 |
36.56 | -0.42% |
36.89 12:39 |
36.55 17:29 |
39.44 20.02.25 |
23.175 07.04.25 |
902'329 |
|
ING Group Rg 25.08.2025 / 17:30:00 |
21.13 | -0.95% |
21.35 10:05 |
21.13 17:29 |
21.52 15.08.25 |
14.296 07.04.25 |
2'644'642 |
|
Intesa Sanpaolo N 25.08.2025 / 17:30:00 |
5.635 | -0.21% |
5.682 11:28 |
5.615 09:00 |
5.685 22.08.25 |
3.6773 07.04.25 |
9'328'584 |
|
L'Oreal 25.08.2025 / 17:30:00 |
396.93 | -0.59% |
400.10 15:07 |
394.00 10:14 |
408.20 20.08.25 |
323.7 15.01.25 |
86'537 |
|
LVMH 25.08.2025 / 17:30:00 |
487.80 | -1.57% |
495.60 09:00 |
486.15 16:56 |
762.80 28.01.25 |
436.55 26.06.25 |
185'640 |
|
Mercedes-BenzGr N 25.08.2025 / 17:30:00 |
54.44 | -1.44% |
55.10 15:36 |
54.39 17:11 |
63.17 11.03.25 |
45.61 07.04.25 |
504'108 |
|
Muenchener Rueckv N 25.08.2025 / 17:30:00 |
552.00 | -0.61% |
555.50 15:26 |
550.80 09:00 |
630.48 24.04.25 |
486.63347 13.01.25 |
49'606 |
|
Nordea Bk Rg 25.08.2025 / 17:25:00 |
13.380 | -0.89% |
13.475 13:07 |
13.375 16:54 |
13.805 15.08.25 |
9.652 07.04.25 |
777'820 |
|
Prosus Rg-N 25.08.2025 / 17:30:00 |
54.11 | 0.88% |
54.45 11:41 |
53.88 09:30 |
54.45 25.08.25 |
33.075 13.01.25 |
857'901 |
|
Rheinmetall I 25.08.2025 / 17:30:00 |
1'649.50 | 1.62% |
1'654.25 16:16 |
1'621.50 09:01 |
1'944.50 02.06.25 |
593.6 03.01.25 |
37'604 |
|
Safran 25.08.2025 / 17:30:00 |
290.25 | -0.22% |
291.75 16:03 |
289.80 09:00 |
295.30 31.07.25 |
192.55 07.04.25 |
96'192 |
|
Saint-Gobain 25.08.2025 / 17:30:00 |
94.89 | -3.48% |
97.68 09:00 |
94.88 17:28 |
106.65 07.03.25 |
72.34 07.04.25 |
362'931 |
|
Sanofi 25.08.2025 / 17:30:00 |
86.20 | -1.71% |
87.61 09:01 |
86.11 17:11 |
110.90 10.03.25 |
76.8 01.08.25 |
483'374 |
|
SAP I 25.08.2025 / 17:30:00 |
232.80 | 0.37% |
234.00 15:31 |
230.85 10:15 |
283.48 19.02.25 |
211.15 07.04.25 |
582'364 |
|
Schneider El 25.08.2025 / 17:30:00 |
213.50 | -1.08% |
215.05 16:00 |
212.95 14:06 |
273.05 23.01.25 |
171.52 07.04.25 |
337'519 |
|
Siemens Energy N 25.08.2025 / 17:30:00 |
91.52 | -1.93% |
92.42 14:37 |
89.94 09:03 |
104.90 31.07.25 |
41.84 07.04.25 |
1'091'156 |
|
Siemens Health N 25.08.2025 / 17:30:00 |
47.50 | -1.04% |
47.98 09:00 |
47.40 17:11 |
58.46 13.02.25 |
41.285 07.04.25 |
123'148 |
|
Siemens N 25.08.2025 / 17:30:00 |
235.15 | -0.84% |
236.50 15:26 |
234.30 10:14 |
244.85 06.03.25 |
162.42 07.04.25 |
191'798 |
|
Thales 25.08.2025 / 17:30:00 |
232.10 | 0.11% |
235.30 16:18 |
231.00 09:13 |
276.80 05.06.25 |
134.2 06.01.25 |
70'213 |
|
TotalEnergies 25.08.2025 / 17:30:00 |
54.05 | -1.14% |
54.57 09:00 |
54.03 17:28 |
60.92 27.03.25 |
47.65 09.04.25 |
747'603 |
|
UniCredit Rg 25.08.2025 / 17:30:00 |
68.89 | -0.51% |
70.06 09:00 |
68.74 09:00 |
70.06 25.08.25 |
37.03 02.01.25 |
1'372'208 |
|
Univ Mu Gr Rg 25.08.2025 / 17:30:00 |
25.32 | 1.81% |
25.47 16:23 |
24.81 09:15 |
29.19 18.02.25 |
22.5 07.04.25 |
563'945 |