×
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 - 13:24:43
- 528.05
- 0.47%
- 2.45
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Generali 28.04.2025 / 13:08:43 |
31.23 | -2.05% | -0.66 | 31.23 | 31.24 | 1'618'432 | |
|
Heineken Br Rg 28.04.2025 / 13:09:35 |
77.84 | 1.14% | 0.88 | 77.82 | 77.86 | 89'686 | |
|
Hermes Intl 28.04.2025 / 13:08:46 |
2'389.00 | 0.29% | 7.00 | 2'389.00 | 2'390.00 | 8'003 | |
|
Iberdrola 28.04.2025 / 13:09:27 |
15.405 | -0.10% | -0.02 | 15.400 | 15.410 | 1'442'581 | |
|
Inditex 28.04.2025 / 13:09:16 |
48.57 | -0.57% | -0.28 | 48.57 | 48.58 | 1'836'154 | |
|
Infineon Technolo N 28.04.2025 / 13:08:53 |
30.07 | 0.18% | 0.06 | 30.08 | 30.09 | 537'622 | |
|
ING Group Rg 28.04.2025 / 13:09:28 |
17.042 | 1.12% | 0.19 | 17.038 | 17.042 | 1'752'747 | |
|
Intesa Sanpaolo N 28.04.2025 / 13:09:40 |
4.691 | 0.56% | 0.03 | 4.690 | 4.692 | 9'944'030 | |
|
L'Oreal 28.04.2025 / 13:09:25 |
379.30 | 1.16% | 4.35 | 379.30 | 379.45 | 64'406 | |
|
LVMH 28.04.2025 / 13:09:42 |
502.80 | 0.80% | 4.00 | 502.70 | 502.80 | 325'364 | |
|
Mercedes-BenzGr N 28.04.2025 / 13:09:08 |
55.08 | 0.94% | 0.52 | 55.07 | 55.09 | 340'994 | |
|
Muenchener Rueckv N 28.04.2025 / 13:09:20 |
594.20 | -1.07% | -6.40 | 594.00 | 594.20 | 61'395 | |
|
Nordea Bk Rg 28.04.2025 / 13:08:41 |
11.965 | 1.48% | 0.18 | 11.960 | 11.970 | 760'359 | |
|
Prosus Rg-N 28.04.2025 / 13:09:44 |
40.97 | 0.43% | 0.18 | 40.97 | 40.98 | 710'470 | |
|
Rheinmetall I 28.04.2025 / 13:09:35 |
1'365.00 | -1.62% | -22.50 | 1'364.50 | 1'365.50 | 35'287 | |
|
Safran 28.04.2025 / 13:09:16 |
231.30 | 0.37% | 0.85 | 231.20 | 231.40 | 103'550 | |
|
Saint-Gobain 28.04.2025 / 13:09:45 |
95.79 | 1.13% | 1.07 | 95.78 | 95.82 | 247'847 | |
|
Sanofi 28.04.2025 / 13:09:37 |
92.52 | -0.03% | -0.03 | 92.50 | 92.53 | 300'325 | |
|
SAP I 28.04.2025 / 13:09:41 |
250.28 | 2.22% | 5.43 | 250.20 | 250.30 | 272'077 | |
|
Schneider El 28.04.2025 / 13:09:44 |
218.60 | 0.17% | 0.38 | 218.55 | 218.60 | 219'309 | |
|
Siemens N 28.04.2025 / 13:09:28 |
206.05 | -0.34% | -0.70 | 206.00 | 206.10 | 198'903 | |
|
Thales 28.04.2025 / 13:07:25 |
234.30 | 0.17% | 0.40 | 234.20 | 234.40 | 73'544 | |
|
TotalEnergies 28.04.2025 / 13:09:40 |
52.75 | 0.09% | 0.05 | 52.74 | 52.76 | 515'177 | |
|
UniCredit Rg 28.04.2025 / 13:09:08 |
51.46 | 1.24% | 0.63 | 51.46 | 51.48 | 1'004'914 | |
|
Univ Mu Gr Rg 28.04.2025 / 13:08:43 |
25.06 | 0.46% | 0.12 | 25.05 | 25.07 | 474'477 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
L'Oreal 28.04.2025 / 13:09:25 |
379.30 | 9.67% | -16.80% | 9.68% | 10.31% | 7.44% | -13.10% | 9.67% |
|
Siemens N 28.04.2025 / 13:09:28 |
206.05 | 9.48% | 21.89% | 10.72% | -2.81% | 1.95% | 15.99% | 78.26% |
|
Safran 28.04.2025 / 13:09:16 |
231.30 | 9.09% | 44.52% | 8.47% | -4.58% | -3.34% | 12.94% | 121.46% |
|
Enel N 28.04.2025 / 13:09:18 |
7.548 | 9.04% | 11.40% | 1.94% | 1.13% | 9.74% | 21.74% | 23.87% |
|
Deutsche Telekom N 28.04.2025 / 13:09:41 |
31.03 | 8.12% | 43.67% | -1.87% | -9.34% | -4.55% | 42.37% | 81.73% |
|
EssilorLuxott 28.04.2025 / 13:09:45 |
251.00 | 7.89% | 38.93% | 1.73% | -5.53% | -4.82% | 24.50% | 53.42% |
|
Eurozone 50 28.04.2025 / 13:24:44 |
528.05 | 7.02% | 14.03% | 3.97% | -1.29% | 0.33% | 4.38% | 36.83% |
|
Prosus Rg-N 28.04.2025 / 13:09:44 |
40.97 | 6.03% | 51.18% | 8.37% | -3.77% | 10.67% | 29.63% | 108.77% |
|
BASF N 28.04.2025 / 13:09:33 |
45.17 | 5.43% | -8.05% | 7.08% | -1.18% | 1.01% | -7.62% | -13.31% |
|
SAP I 28.04.2025 / 13:09:41 |
250.28 | 3.66% | 75.39% | 8.41% | 2.28% | -5.00% | 44.99% | 155.74% |
|
Hermes Intl 28.04.2025 / 13:08:46 |
2'389.00 | 2.76% | 24.14% | 3.97% | -0.62% | -11.91% | 3.96% | 102.04% |
|
Adyen 28.04.2025 / 13:09:44 |
1'418.00 | 2.26% | 25.65% | 4.33% | 1.30% | -8.48% | 23.20% | -8.93% |
|
Mercedes-BenzGr N 28.04.2025 / 13:09:08 |
55.08 | 1.77% | -12.78% | 8.75% | 1.65% | -3.49% | -26.46% | -14.28% |
|
Univ Mu Gr Rg 28.04.2025 / 13:08:43 |
25.06 | 1.28% | -3.35% | 4.00% | -1.30% | -7.43% | -9.10% | 6.44% |
|
Sanofi 28.04.2025 / 13:09:37 |
92.52 | -1.06% | 3.11% | 2.32% | -9.04% | -11.38% | 0.74% | -4.29% |
|
TotalEnergies 28.04.2025 / 13:09:40 |
52.75 | -1.08% | -14.45% | 2.04% | -11.57% | -5.77% | -24.16% | 19.69% |
|
Inditex 28.04.2025 / 13:09:16 |
48.57 | -1.79% | 23.89% | 3.91% | 6.05% | -6.27% | 9.75% | 143.16% |
|
Ferrari Rg 28.04.2025 / 13:09:16 |
401.90 | -2.26% | 31.98% | 4.49% | 2.02% | -3.14% | 2.41% | 105.93% |
|
Dassault Syst 28.04.2025 / 13:09:44 |
32.47 | -2.69% | -26.42% | -0.85% | -7.31% | -12.95% | -13.46% | -18.37% |
|
BMW I 28.04.2025 / 13:09:19 |
76.75 | -3.33% | -24.60% | 8.13% | 4.45% | 0.33% | -28.14% | -1.82% |
|
Infineon Technolo N 28.04.2025 / 13:08:53 |
30.07 | -5.11% | -20.48% | 12.71% | -0.95% | -3.65% | -8.66% | 7.41% |
|
adidas N 28.04.2025 / 13:09:09 |
218.20 | -7.89% | 17.78% | 9.38% | 0.97% | -13.62% | -6.08% | 12.75% |
|
Airbus Br Rg 28.04.2025 / 13:09:28 |
143.76 | -9.08% | 0.85% | 3.21% | -11.89% | -13.58% | -7.82% | 36.31% |
|
Schneider El 28.04.2025 / 13:09:44 |
218.60 | -9.53% | 20.05% | 6.46% | 3.72% | -8.13% | 1.18% | 56.77% |
|
ASML Hldg Br Rg 28.04.2025 / 13:09:23 |
589.80 | -13.42% | -13.77% | 4.33% | -2.56% | -16.69% | -30.68% | 7.32% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Generali 28.04.2025 / 13:08:43 |
31.23 | -2.05% |
32.36 09:00 |
31.12 09:45 |
33.02 03.04.25 |
27.16 02.01.25 |
1'618'432 |
|
Heineken Br Rg 28.04.2025 / 13:09:35 |
77.84 | 1.14% |
78.10 12:32 |
77.15 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
89'686 |
|
Hermes Intl 28.04.2025 / 13:08:46 |
2'389.00 | 0.29% |
2'402.00 11:55 |
2'381.00 09:00 |
2'956.00 14.02.25 |
2097 07.04.25 |
8'003 |
|
Iberdrola 28.04.2025 / 13:09:27 |
15.405 | -0.10% |
15.560 10:40 |
15.395 09:27 |
15.950 04.04.25 |
13.005 24.01.25 |
1'442'581 |
|
Inditex 28.04.2025 / 13:09:16 |
48.57 | -0.57% |
49.21 09:06 |
48.50 10:11 |
55.84 18.02.25 |
42.11 07.04.25 |
1'836'154 |
|
Infineon Technolo N 28.04.2025 / 13:08:53 |
30.07 | 0.18% |
30.50 09:17 |
30.01 13:02 |
39.44 20.02.25 |
23.175 07.04.25 |
537'622 |
|
ING Group Rg 28.04.2025 / 13:09:28 |
17.042 | 1.12% |
17.096 09:28 |
16.944 09:00 |
19.044 07.03.25 |
14.296 07.04.25 |
1'752'747 |
|
Intesa Sanpaolo N 28.04.2025 / 13:09:40 |
4.691 | 0.56% |
4.734 09:27 |
4.684 10:26 |
4.999 26.03.25 |
3.6773 07.04.25 |
9'944'030 |
|
L'Oreal 28.04.2025 / 13:09:25 |
379.30 | 1.16% |
379.80 12:50 |
375.55 09:04 |
383.60 25.04.25 |
323.7 15.01.25 |
64'406 |
|
LVMH 28.04.2025 / 13:09:42 |
502.80 | 0.80% |
507.00 09:24 |
501.80 09:00 |
762.80 28.01.25 |
471.2 22.04.25 |
325'364 |
|
Mercedes-BenzGr N 28.04.2025 / 13:09:08 |
55.08 | 0.94% |
55.51 09:24 |
54.91 10:50 |
63.17 11.03.25 |
45.61 07.04.25 |
340'994 |
|
Muenchener Rueckv N 28.04.2025 / 13:09:20 |
594.20 | -1.07% |
601.40 09:00 |
592.80 13:02 |
615.80 24.04.25 |
475.3 13.01.25 |
61'395 |
|
Nordea Bk Rg 28.04.2025 / 13:08:41 |
11.965 | 1.48% |
12.018 11:32 |
11.840 09:00 |
13.320 10.03.25 |
9.652 07.04.25 |
760'359 |
|
Prosus Rg-N 28.04.2025 / 13:09:44 |
40.97 | 0.43% |
41.07 12:50 |
40.70 09:57 |
46.20 19.03.25 |
33.075 13.01.25 |
710'470 |
|
Rheinmetall I 28.04.2025 / 13:09:35 |
1'365.00 | -1.62% |
1'387.00 09:04 |
1'364.50 13:07 |
1'500.00 16.04.25 |
593.6 03.01.25 |
35'287 |
|
Safran 28.04.2025 / 13:09:16 |
231.30 | 0.37% |
232.60 12:11 |
229.45 10:01 |
263.70 05.03.25 |
192.55 07.04.25 |
103'550 |
|
Saint-Gobain 28.04.2025 / 13:09:45 |
95.79 | 1.13% |
96.02 11:53 |
94.40 10:26 |
106.65 07.03.25 |
72.34 07.04.25 |
247'847 |
|
Sanofi 28.04.2025 / 13:09:37 |
92.52 | -0.03% |
92.91 12:45 |
92.09 09:34 |
110.90 10.03.25 |
86.14 09.04.25 |
300'325 |
|
SAP I 28.04.2025 / 13:09:41 |
250.28 | 2.22% |
251.78 11:53 |
245.10 12:45 |
283.48 19.02.25 |
211.15 07.04.25 |
272'077 |
|
Schneider El 28.04.2025 / 13:09:44 |
218.60 | 0.17% |
218.80 12:51 |
216.45 10:15 |
273.05 23.01.25 |
171.52 07.04.25 |
219'309 |
|
Siemens N 28.04.2025 / 13:09:28 |
206.05 | -0.34% |
207.90 11:32 |
205.38 10:00 |
244.85 06.03.25 |
162.42 07.04.25 |
198'903 |
|
Thales 28.04.2025 / 13:07:25 |
234.30 | 0.17% |
235.70 11:47 |
232.50 09:39 |
264.20 06.03.25 |
134.2 06.01.25 |
73'544 |
|
TotalEnergies 28.04.2025 / 13:09:40 |
52.75 | 0.09% |
53.09 11:31 |
52.75 13:04 |
60.92 27.03.25 |
47.65 09.04.25 |
515'177 |
|
UniCredit Rg 28.04.2025 / 13:09:08 |
51.46 | 1.24% |
51.89 11:34 |
51.02 09:00 |
55.59 26.03.25 |
37.03 02.01.25 |
1'004'914 |
|
Univ Mu Gr Rg 28.04.2025 / 13:08:43 |
25.06 | 0.46% |
25.26 09:35 |
24.92 09:02 |
29.19 18.02.25 |
22.5 07.04.25 |
474'477 |