×
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
- 09.05.2025 - 12:31:02
- 544.60
- 0.49%
- 2.65
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Generali 09.05.2025 / 12:15:48 |
34.50 | 0.94% | 0.32 | 34.49 | 34.51 | 473'340 | |
|
Heineken Br Rg 09.05.2025 / 12:15:46 |
79.45 | 1.34% | 1.05 | 79.44 | 79.46 | 66'595 | |
|
Hermes Intl 09.05.2025 / 12:15:46 |
2'465.00 | 0.90% | 22.00 | 2'463.00 | 2'464.00 | 4'388 | |
|
Iberdrola 09.05.2025 / 12:15:55 |
15.555 | 0.35% | 0.06 | 15.545 | 15.555 | 740'677 | |
|
Inditex 09.05.2025 / 12:15:48 |
46.47 | 0.56% | 0.26 | 46.46 | 46.48 | 187'251 | |
|
Infineon Technolo N 09.05.2025 / 12:15:51 |
31.27 | 0.57% | 0.18 | 31.27 | 31.28 | 804'210 | |
|
ING Group Rg 09.05.2025 / 12:16:01 |
18.060 | 0.44% | 0.08 | 18.058 | 18.062 | 970'635 | |
|
Intesa Sanpaolo N 09.05.2025 / 12:16:02 |
4.833 | 0.47% | 0.02 | 4.831 | 4.833 | 8'570'376 | |
|
L'Oreal 09.05.2025 / 12:15:57 |
381.15 | 1.48% | 5.55 | 381.05 | 381.15 | 57'666 | |
|
LVMH 09.05.2025 / 12:16:02 |
494.00 | 1.49% | 7.25 | 493.95 | 494.05 | 78'774 | |
|
Mercedes-BenzGr N 09.05.2025 / 12:15:56 |
51.43 | 1.41% | 0.72 | 51.42 | 51.44 | 468'546 | |
|
Muenchener Rueckv N 09.05.2025 / 12:15:50 |
590.60 | 0.27% | 1.60 | 590.60 | 590.80 | 20'778 | |
|
Nordea Bk Rg 09.05.2025 / 12:15:33 |
12.450 | 0.16% | 0.02 | 12.440 | 12.450 | 471'167 | |
|
Prosus Rg-N 09.05.2025 / 12:15:51 |
43.53 | 0.39% | 0.17 | 43.53 | 43.54 | 325'665 | |
|
Rheinmetall I 09.05.2025 / 12:16:01 |
1'688.25 | -0.49% | -8.25 | 1'688.00 | 1'688.50 | 87'318 | |
|
Safran 09.05.2025 / 12:15:48 |
250.00 | -0.10% | -0.25 | 250.00 | 250.10 | 61'768 | |
|
Saint-Gobain 09.05.2025 / 12:15:48 |
99.13 | 0.70% | 0.69 | 99.12 | 99.16 | 82'055 | |
|
Sanofi 09.05.2025 / 12:16:01 |
92.56 | 0.85% | 0.78 | 92.55 | 92.57 | 477'434 | |
|
SAP I 09.05.2025 / 12:16:03 |
263.45 | 0.08% | 0.20 | 263.40 | 263.45 | 124'883 | |
|
Schneider El 09.05.2025 / 12:15:58 |
216.20 | 0.16% | 0.35 | 216.15 | 216.25 | 116'144 | |
|
Siemens N 09.05.2025 / 12:15:48 |
214.80 | 0.68% | 1.45 | 214.75 | 214.85 | 90'087 | |
|
Thales 09.05.2025 / 12:15:52 |
248.50 | -1.82% | -4.60 | 248.50 | 248.60 | 44'480 | |
|
TotalEnergies 09.05.2025 / 12:16:01 |
51.84 | 1.49% | 0.76 | 51.84 | 51.85 | 626'394 | |
|
UniCredit Rg 09.05.2025 / 12:15:55 |
53.33 | 0.36% | 0.19 | 53.32 | 53.34 | 1'154'694 | |
|
Univ Mu Gr Rg 09.05.2025 / 12:14:50 |
26.99 | 0.75% | 0.20 | 26.98 | 27.00 | 111'430 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Siemens N 09.05.2025 / 12:15:48 |
214.80 | 12.98% | 25.78% | 2.62% | 19.60% | -4.17% | 14.01% | 86.10% |
|
Prosus Rg-N 09.05.2025 / 12:15:51 |
43.53 | 12.70% | 60.68% | 0.81% | 21.14% | 1.60% | 28.52% | 123.90% |
|
SAP I 09.05.2025 / 12:16:03 |
263.45 | 11.45% | 88.57% | -0.85% | 17.22% | -4.81% | 49.64% | 187.27% |
|
Deutsche Telekom N 09.05.2025 / 12:15:59 |
32.22 | 10.54% | 46.90% | 1.64% | 5.17% | -4.08% | 46.93% | 84.20% |
|
Eurozone 50 09.05.2025 / 12:31:02 |
544.60 | 10.37% | 17.57% | 0.83% | 11.17% | -1.90% | 5.70% | 45.75% |
|
Deutsche Post N 09.05.2025 / 12:15:57 |
37.68 | 10.24% | -16.65% | -1.30% | 10.47% | 2.73% | -4.81% | -4.32% |
|
Enel N 09.05.2025 / 12:15:55 |
7.737 | 10.09% | 12.47% | 1.11% | 10.42% | 12.59% | 15.14% | 25.73% |
|
L'Oreal 09.05.2025 / 12:15:57 |
381.15 | 9.86% | -16.65% | -3.21% | 9.67% | 11.24% | -15.94% | 18.86% |
|
Adyen 09.05.2025 / 12:15:48 |
1'582.20 | 9.45% | 34.48% | 7.65% | 18.77% | -13.81% | 26.66% | 10.67% |
|
Univ Mu Gr Rg 09.05.2025 / 12:14:50 |
26.99 | 8.77% | 3.80% | 4.19% | 15.99% | -6.37% | -3.76% | 28.89% |
|
Hermes Intl 09.05.2025 / 12:15:46 |
2'465.00 | 5.39% | 27.32% | 0.57% | 7.92% | -13.19% | 7.36% | 134.45% |
|
EssilorLuxott 09.05.2025 / 12:15:46 |
246.20 | 4.60% | 34.69% | -4.43% | 1.65% | -16.40% | 19.69% | 57.76% |
|
Ferrari Rg 09.05.2025 / 12:15:46 |
431.90 | 4.42% | 40.99% | 5.39% | 17.27% | -9.80% | 15.33% | 128.76% |
|
Airbus Br Rg 09.05.2025 / 12:15:48 |
159.06 | 2.23% | 13.39% | 2.71% | 17.82% | -5.75% | -0.46% | 47.30% |
|
BASF N 09.05.2025 / 12:15:48 |
43.42 | 0.61% | -12.25% | -1.88% | 6.74% | -14.61% | -11.62% | -9.78% |
|
BMW I 09.05.2025 / 12:15:45 |
80.08 | -0.31% | -22.24% | 7.09% | 20.64% | -3.36% | -21.18% | -0.78% |
|
Dassault Syst 09.05.2025 / 12:16:01 |
33.76 | -0.54% | -24.79% | 1.29% | 5.17% | -16.50% | -11.69% | -15.76% |
|
Infineon Technolo N 09.05.2025 / 12:15:51 |
31.27 | -1.70% | -17.62% | 4.05% | 21.68% | -16.63% | -17.71% | 13.93% |
|
Sanofi 09.05.2025 / 12:16:01 |
92.56 | -1.88% | 2.25% | -5.51% | 3.23% | -10.63% | -1.88% | -5.43% |
|
TotalEnergies 09.05.2025 / 12:16:01 |
51.84 | -4.12% | -17.08% | 2.25% | 6.27% | -11.93% | -24.52% | 0.95% |
|
Mercedes-BenzGr N 09.05.2025 / 12:15:56 |
51.43 | -5.41% | -18.94% | -3.39% | 6.67% | -16.26% | -24.48% | -18.32% |
|
Inditex 09.05.2025 / 12:15:48 |
46.47 | -7.10% | 17.20% | -2.99% | 2.10% | -14.50% | 8.00% | 127.29% |
|
ASML Hldg Br Rg 09.05.2025 / 12:15:50 |
633.00 | -7.19% | -7.57% | 3.96% | 9.80% | -13.37% | -26.57% | 20.16% |
|
Schneider El 09.05.2025 / 12:15:58 |
216.20 | -10.52% | 18.74% | -0.16% | 10.32% | -12.26% | -7.61% | 69.96% |
|
adidas N 09.05.2025 / 12:15:47 |
210.70 | -11.25% | 13.49% | 1.79% | 7.72% | -18.27% | -6.11% | 15.30% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Generali 09.05.2025 / 12:15:48 |
34.50 | 0.94% |
34.62 10:09 |
34.20 09:03 |
34.62 09.05.25 |
27.16 02.01.25 |
473'340 |
|
Heineken Br Rg 09.05.2025 / 12:15:46 |
79.45 | 1.34% |
79.50 12:10 |
78.48 09:01 |
82.78 26.02.25 |
63.58 15.01.25 |
66'595 |
|
Hermes Intl 09.05.2025 / 12:15:46 |
2'465.00 | 0.90% |
2'476.00 09:34 |
2'451.00 10:57 |
2'956.00 14.02.25 |
2097 07.04.25 |
4'388 |
|
Iberdrola 09.05.2025 / 12:15:55 |
15.555 | 0.35% |
15.605 09:53 |
15.470 09:04 |
16.058 07.05.25 |
13.005 24.01.25 |
740'677 |
|
Inditex 09.05.2025 / 12:15:48 |
46.47 | 0.56% |
46.50 12:10 |
46.15 09:11 |
55.84 18.02.25 |
42.11 07.04.25 |
187'251 |
|
Infineon Technolo N 09.05.2025 / 12:15:51 |
31.27 | 0.57% |
31.66 09:43 |
31.16 11:32 |
39.44 20.02.25 |
23.175 07.04.25 |
804'210 |
|
ING Group Rg 09.05.2025 / 12:16:01 |
18.060 | 0.44% |
18.086 11:51 |
17.958 09:06 |
19.044 07.03.25 |
14.296 07.04.25 |
970'635 |
|
Intesa Sanpaolo N 09.05.2025 / 12:16:02 |
4.833 | 0.47% |
4.851 10:32 |
4.808 09:33 |
4.999 26.03.25 |
3.6773 07.04.25 |
8'570'376 |
|
L'Oreal 09.05.2025 / 12:15:57 |
381.15 | 1.48% |
381.15 11:50 |
376.70 09:00 |
394.65 02.05.25 |
323.7 15.01.25 |
57'666 |
|
LVMH 09.05.2025 / 12:16:02 |
494.00 | 1.49% |
497.90 09:12 |
491.65 09:01 |
762.80 28.01.25 |
471.2 22.04.25 |
78'774 |
|
Mercedes-BenzGr N 09.05.2025 / 12:15:56 |
51.43 | 1.41% |
51.91 09:45 |
51.22 09:00 |
63.17 11.03.25 |
45.61 07.04.25 |
468'546 |
|
Muenchener Rueckv N 09.05.2025 / 12:15:50 |
590.60 | 0.27% |
591.20 10:05 |
587.20 09:23 |
630.48 24.04.25 |
486.63347 13.01.25 |
20'778 |
|
Nordea Bk Rg 09.05.2025 / 12:15:33 |
12.450 | 0.16% |
12.510 09:11 |
12.430 10:18 |
13.320 10.03.25 |
9.652 07.04.25 |
471'167 |
|
Prosus Rg-N 09.05.2025 / 12:15:51 |
43.53 | 0.39% |
43.59 11:49 |
43.15 09:23 |
46.20 19.03.25 |
33.075 13.01.25 |
325'665 |
|
Rheinmetall I 09.05.2025 / 12:16:01 |
1'688.25 | -0.49% |
1'743.50 09:00 |
1'673.00 11:53 |
1'743.50 09.05.25 |
593.6 03.01.25 |
87'318 |
|
Safran 09.05.2025 / 12:15:48 |
250.00 | -0.10% |
250.30 12:11 |
248.20 10:19 |
263.70 05.03.25 |
192.55 07.04.25 |
61'768 |
|
Saint-Gobain 09.05.2025 / 12:15:48 |
99.13 | 0.70% |
99.54 09:44 |
98.54 10:16 |
106.65 07.03.25 |
72.34 07.04.25 |
82'055 |
|
Sanofi 09.05.2025 / 12:16:01 |
92.56 | 0.85% |
92.66 11:23 |
91.91 09:21 |
110.90 10.03.25 |
86.14 09.04.25 |
477'434 |
|
SAP I 09.05.2025 / 12:16:03 |
263.45 | 0.08% |
264.35 09:07 |
261.30 10:04 |
283.48 19.02.25 |
211.15 07.04.25 |
124'883 |
|
Schneider El 09.05.2025 / 12:15:58 |
216.20 | 0.16% |
217.60 09:07 |
215.53 11:13 |
273.05 23.01.25 |
171.52 07.04.25 |
116'144 |
|
Siemens N 09.05.2025 / 12:15:48 |
214.80 | 0.68% |
215.55 09:40 |
213.80 09:02 |
244.85 06.03.25 |
162.42 07.04.25 |
90'087 |
|
Thales 09.05.2025 / 12:15:52 |
248.50 | -1.82% |
254.40 09:00 |
248.00 10:58 |
264.20 06.03.25 |
134.2 06.01.25 |
44'480 |
|
TotalEnergies 09.05.2025 / 12:16:01 |
51.84 | 1.49% |
51.88 12:14 |
51.29 09:00 |
60.92 27.03.25 |
47.65 09.04.25 |
626'394 |
|
UniCredit Rg 09.05.2025 / 12:15:55 |
53.33 | 0.36% |
53.91 09:02 |
53.30 12:04 |
55.59 26.03.25 |
37.03 02.01.25 |
1'154'694 |
|
Univ Mu Gr Rg 09.05.2025 / 12:14:50 |
26.99 | 0.75% |
27.00 12:11 |
26.83 10:16 |
29.19 18.02.25 |
22.5 07.04.25 |
111'430 |