×

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
  • 04.07.2025 - 17:30:01
  • 542.83
  • -0.88%
  • -4.84
Börse:Cboe Europe Regional and Single EU country Index Series
LinearLogarithmic
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
AB InBev
04.07.2025 / 17:30:00
58.92 0.37% 0.22 58.94 58.94 0
Adyen
04.07.2025 / 17:30:00
1'518.60 -1.12% -17.20 1'518.00 1'518.00 0
Air Liquide
04.07.2025 / 17:30:00
174.94 -0.57% -1.00 174.92 174.96 0
Airbus Br Rg
04.07.2025 / 17:30:00
175.24 -0.65% -1.14 175.12 175.28 0
Allianz N
04.07.2025 / 17:30:00
342.00 -0.55% -1.90 341.70 341.70 0
ASML Hldg Br Rg
04.07.2025 / 17:30:00
660.00 -2.53% -17.10 659.40 660.10 0
AXA
04.07.2025 / 17:30:00
41.03 -0.79% -0.33 41.02 41.03 0
Banco Santander Rg
04.07.2025 / 17:30:00
7.116 -1.45% -0.11 7.129 7.129 0
BBVA Rg
04.07.2025 / 17:30:00
12.933 -2.32% -0.31 12.875 12.940 0
BMW I
04.07.2025 / 17:30:00
77.80 -0.54% -0.42 77.80 77.84 0
BNP Paribas A
04.07.2025 / 17:30:00
74.91 -2.16% -1.65 74.88 74.88 0
Caixabank
04.07.2025 / 17:30:00
7.516 -1.09% -0.08 7.514 7.518 0
Credit Agricole
04.07.2025 / 17:30:00
15.880 -1.63% -0.26 15.875 15.885 0
Danone
04.07.2025 / 17:30:00
68.97 0.09% 0.06 69.08 69.08 0
Deutsche Bank N
04.07.2025 / 17:30:00
24.46 -1.50% -0.37 24.44 24.50 0
Deutsche Boerse N
04.07.2025 / 17:30:00
270.80 -0.40% -1.10 270.80 270.90 0
Deutsche Post N
04.07.2025 / 17:30:00
38.93 -1.48% -0.59 38.93 38.94 0
Deutsche Telekom N
04.07.2025 / 17:30:00
30.81 -0.81% -0.25 30.79 30.81 0
Enel N
04.07.2025 / 17:30:00
8.158 0.07% 0.01 8.145 8.145 0
ENGIE
04.07.2025 / 17:30:00
19.815 1.58% 0.31 19.810 19.815 0
EssilorLuxott
04.07.2025 / 17:30:00
233.20 -0.93% -2.20 233.00 233.30 0
Eurozone 50
04.07.2025 / 17:30:01
542.83 -0.88% -4.84 0
Ferrari Rg
04.07.2025 / 17:30:00
410.00 -1.73% -7.20 408.80 408.80 0
Generali
04.07.2025 / 17:30:00
30.00 -0.05% -0.02 29.99 29.99 0
Heineken Br Rg
04.07.2025 / 17:30:00
76.68 -0.25% -0.19 76.72 76.74 0
542.83
-0.88%
58.92
0.37%
1'518.60
-1.12%
174.94
-0.57%
175.24
-0.65%
342.00
-0.55%
660.00
-2.53%
AXA
41.03
-0.79%
7.116
-1.45%
12.933
-2.32%
77.80
-0.54%
74.91
-2.16%
7.516
-1.09%
15.880
-1.63%
68.97
0.09%
24.46
-1.50%
270.80
-0.40%
38.93
-1.48%
30.81
-0.81%
8.158
0.07%
19.815
1.58%
233.20
-0.93%
410.00
-1.73%
30.00
-0.05%
76.68
-0.25%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Rheinmetall I
04.07.2025 / 17:30:00
1'756.75 174.58% 487.27% -0.38% -2.10% 28.84% 257.86% 696.10%
Siemens Energy N
04.07.2025 / 17:30:00
92.46 83.82% 671.57% -2.59% 4.38% 71.48% 251.43% 548.95%
Thales
04.07.2025 / 17:30:00
245.00 75.37% 81.92% -0.16% -6.26% -0.12% 58.06% 102.66%
Banco Santander Rg
04.07.2025 / 17:30:00
7.116 62.05% 90.60% 1.63% 0.75% 26.89% 60.45% 169.02%
Deutsche Bank N
04.07.2025 / 17:30:00
24.46 48.99% 101.31% -5.63% -0.91% 26.47% 56.40% 208.30%
UniCredit Rg
04.07.2025 / 17:30:00
56.49 47.55% 131.36% 0.36% -2.80% 21.93% 52.56% 527.75%
Caixabank
04.07.2025 / 17:30:00
7.516 44.96% 104.33% 2.45% -1.67% 16.64% 48.24% 125.02%
BBVA Rg
04.07.2025 / 17:30:00
12.933 40.17% 60.95% -0.27% -2.34% 14.60% 34.88% 206.43%
BNP Paribas A
04.07.2025 / 17:30:00
74.91 28.95% 22.32% -2.37% -4.10% 13.90% 17.59% 68.97%
Safran
04.07.2025 / 17:30:00
269.65 27.74% 69.23% -0.90% 1.26% 32.51% 33.16% 183.75%
Intesa Sanpaolo N
04.07.2025 / 17:30:00
4.873 27.39% 85.81% 0.22% -2.72% 18.65% 37.15% 180.10%
ENGIE
04.07.2025 / 17:30:00
19.815 26.92% 22.63% -0.29% 3.35% 9.51% 38.59% 74.27%
ING Group Rg
04.07.2025 / 17:30:00
18.980 25.95% 41.28% 0.93% 2.08% 20.04% 15.28% 102.51%
Vinci
04.07.2025 / 17:30:00
124.28 25.45% 10.15% -0.62% -1.62% 9.88% 17.94% 45.63%
Iberdrola
04.07.2025 / 17:30:00
15.908 22.52% 37.41% -2.75% -0.58% 7.88% 33.90% 60.01%
Deutsche Boerse N
04.07.2025 / 17:30:00
270.80 22.07% 45.91% -2.52% -5.08% 2.00% 45.01% 76.04%
Prosus Rg-N
04.07.2025 / 17:30:00
46.52 21.90% 73.81% -1.98% -1.47% 29.46% 41.85% 58.27%
AB InBev
04.07.2025 / 17:30:00
58.92 21.86% 0.48% 0.53% -5.21% 8.25% 6.93% 12.28%
Nordea Bk Rg
04.07.2025 / 17:25:00
12.503 20.88% 12.95% -1.59% -1.28% 17.78% 12.08% 49.79%
Credit Agricole
04.07.2025 / 17:30:00
15.880 20.67% 25.60% -0.81% -2.35% 2.88% 16.81% 84.49%
Allianz N
04.07.2025 / 17:30:00
342.00 20.64% 42.05% -0.29% -3.58% 4.24% 31.54% 88.96%
AXA
04.07.2025 / 17:30:00
41.03 20.40% 40.22% -2.10% -4.19% 10.37% 28.48% 90.33%
Enel N
04.07.2025 / 17:30:00
8.158 18.33% 20.90% 1.26% 1.49% 16.43% 21.80% 53.43%
Siemens N
04.07.2025 / 17:30:00
216.48 16.90% 30.14% -2.80% -0.95% 20.53% 22.27% 129.95%
Infineon Technolo N
04.07.2025 / 17:30:00
36.88 16.60% -2.29% 3.49% 2.92% 43.50% 2.42% 65.46%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
AB InBev
04.07.2025 / 17:30:00
58.92 0.37% 59.12
15:41
58.68
09:04
63.04
04.06.25
44.88
13.01.25
842'394
Adyen
04.07.2025 / 17:30:00
1'518.60 -1.12% 1'529.30
09:01
1'516.80
17:25
1'868.80
17.02.25
1146.4
07.04.25
19'015
Air Liquide
04.07.2025 / 17:30:00
174.94 -0.57% 175.53
09:16
174.10
10:54
187.14
16.05.25
154.18
02.01.25
237'037
Airbus Br Rg
04.07.2025 / 17:30:00
175.24 -0.65% 175.94
16:50
174.34
11:01
178.74
27.06.25
126.4
07.04.25
412'349
Allianz N
04.07.2025 / 17:30:00
342.00 -0.55% 343.70
09:16
341.00
12:49
378.40
07.05.25
286.8
07.04.25
143'482
ASML Hldg Br Rg
04.07.2025 / 17:30:00
660.00 -2.53% 671.30
09:00
653.60
15:59
752.90
22.01.25
508.5
07.04.25
250'792
AXA
04.07.2025 / 17:30:00
41.03 -0.79% 41.38
09:17
40.94
14:16
42.98
09.06.25
33.17
13.01.25
542'452
Banco Santander Rg
04.07.2025 / 17:30:00
7.116 -1.45% 7.246
09:04
7.068
14:48
7.246
04.07.25
4.256
02.01.25
7'907'496
BBVA Rg
04.07.2025 / 17:30:00
12.933 -2.32% 13.245
09:11
12.853
14:48
13.895
21.05.25
8.966
02.01.25
2'186'543
BMW I
04.07.2025 / 17:30:00
77.80 -0.54% 78.56
17:10
76.98
10:47
88.26
11.03.25
62.96
09.04.25
341'311
BNP Paribas A
04.07.2025 / 17:30:00
74.91 -2.16% 76.33
09:00
74.60
14:48
81.93
26.03.25
57.91
02.01.25
742'080
Caixabank
04.07.2025 / 17:30:00
7.516 -1.09% 7.634
09:01
7.471
14:47
7.797
21.05.25
5.022
02.01.25
4'333'716
Credit Agricole
04.07.2025 / 17:30:00
15.880 -1.63% 16.120
09:11
15.850
14:47
17.775
21.05.25
13.0975
02.01.25
582'618
Danone
04.07.2025 / 17:30:00
68.97 0.09% 69.48
09:25
68.72
14:16
77.16
02.05.25
63.52
16.01.25
362'093
Deutsche Bank N
04.07.2025 / 17:30:00
24.46 -1.50% 24.80
09:10
24.31
14:48
26.10
30.06.25
16.292
02.01.25
1'405'639
Deutsche Boerse N
04.07.2025 / 17:30:00
270.80 -0.40% 272.95
09:40
270.60
12:42
294.20
06.05.25
218.45
06.01.25
107'188
Deutsche Post N
04.07.2025 / 17:30:00
38.93 -1.48% 39.46
09:02
38.87
15:16
44.09
06.03.25
31.32
07.04.25
783'085
Deutsche Telekom N
04.07.2025 / 17:30:00
30.81 -0.81% 31.17
09:12
30.72
13:06
35.91
03.03.25
28.66
07.01.25
1'455'345
Enel N
04.07.2025 / 17:30:00
8.158 0.07% 8.211
09:12
8.134
11:59
8.290
02.07.25
6.523
06.03.25
7'489'100
ENGIE
04.07.2025 / 17:30:00
19.815 1.58% 19.858
15:55
19.470
10:32
20.14
01.07.25
15.325
29.01.25
1'545'687
EssilorLuxott
04.07.2025 / 17:30:00
233.20 -0.93% 234.40
09:01
232.25
12:53
297.95
14.02.25
226
07.04.25
124'040
Eurozone 50
04.07.2025 / 17:30:01
542.83 -0.88% 547.67
09:00
541.27
10:52
563.92
03.03.25
463.0602
07.04.25
Ferrari Rg
04.07.2025 / 17:30:00
410.00 -1.73% 416.10
09:00
410.00
17:25
492.90
18.02.25
349.5
07.04.25
76'178
Generali
04.07.2025 / 17:30:00
30.00 -0.05% 30.18
09:15
29.88
10:47
35.24
16.05.25
27.16
02.01.25
760'124
Heineken Br Rg
04.07.2025 / 17:30:00
76.68 -0.25% 77.48
12:58
76.61
17:29
82.78
26.02.25
63.58
15.01.25
386'329

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 04.07.25
11'972.41 -0.05%
Eurozone 50
17:30 / 04.07.25
542.83 -0.88%
L&S Dax
12:58 / 05.07.25
23'760.00 0.00%
S&P 500 (ETF SPY)
19:15 / 03.07.25
625.34 0.79%
VSMI Vola-Index
17:20 / 04.07.25
13.949 3.74%
EUR/CHF
23:00 / 04.07.25
0.9385 0.00%
USD/CHF
01:01 / 05.07.25
0.7944 0.00%
Gold 1 Uz
13:29 / 05.07.25
3'337.58 0.00%
Rohöl Brent
12:58 / 05.07.25
68.49 0.00%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 04.07.25
11'972.41 -0.05%

Top 5zur Gesamtübersicht

Novartis N
17:32 / 04.07.25
98.12 1.36%
Amrize N
17:33 / 04.07.25
39.81 1.12%
Swisscom N
17:30 / 04.07.25
567.50 0.98%
Roche GS
17:34 / 04.07.25
260.00 0.93%
Lonza N
17:30 / 04.07.25
560.20 0.61%

Flop 5zur Gesamtübersicht

ABB N
17:32 / 04.07.25
46.78 -1.45%
UBS N
17:38 / 04.07.25
27.37 -1.40%
Kühne + Nagel N
17:30 / 04.07.25
171.35 -1.18%
Partners N
17:30 / 04.07.25
1'032.50 -1.10%
Richemont N
17:30 / 04.07.25
149.15 -1.09%
NAME INTRADAY KURS +/-%
SPI
17:40 / 04.07.25
16'605.15 -0.07%

Top 5zur Gesamtübersicht

Mikron N
17:32 / 04.07.25
16.800 8.81%
medmix N
17:33 / 04.07.25
12.700 7.08%
SoftwareONE N
17:30 / 04.07.25
7.850 6.01%
Cosmo Pharma N
17:30 / 04.07.25
62.00 4.55%
Calida N
17:30 / 04.07.25
15.980 4.04%

Flop 5zur Gesamtübersicht

Airesis N
16:05 / 04.07.25
0.0600 -11.11%
Asmallworld N
16:01 / 04.07.25
1.090 -7.63%
Bellevue N
17:30 / 04.07.25
7.200 -5.26%
Peach Property N
17:38 / 04.07.25
6.430 -5.16%
Evolva Hldg N
17:30 / 04.07.25
1.075 -4.87%
NAME INTRADAY KURS +/-%
SLI
17:30 / 04.07.25
1'965.09 -0.18%

Top 5zur Gesamtübersicht

Sandoz Group N
17:30 / 04.07.25
43.62 1.92%
Novartis N
17:32 / 04.07.25
98.12 1.36%
Amrize N
17:33 / 04.07.25
39.81 1.12%
Swisscom N
17:30 / 04.07.25
567.50 0.98%
Roche GS
17:34 / 04.07.25
260.00 0.93%

Flop 5zur Gesamtübersicht

ABB N
17:32 / 04.07.25
46.78 -1.45%
UBS N
17:38 / 04.07.25
27.37 -1.40%
VAT N
17:30 / 04.07.25
333.20 -1.24%
Kühne + Nagel N
17:30 / 04.07.25
171.35 -1.18%
Adecco N
17:30 / 04.07.25
24.80 -1.12%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 04.07.25
2'822.06 -0.14%

Top 5zur Gesamtübersicht

Sandoz Group N
17:30 / 04.07.25
43.62 1.92%
Tecan N
17:30 / 04.07.25
165.30 1.35%
Amrize N
17:33 / 04.07.25
39.81 1.12%
BKW N
17:33 / 04.07.25
174.30 0.69%
Barry Callebaut N
17:30 / 04.07.25
927.00 0.65%

Flop 5zur Gesamtübersicht

VAT N
17:30 / 04.07.25
333.20 -1.24%
Temenos N
17:30 / 04.07.25
57.85 -1.20%
Clariant N
17:34 / 04.07.25
8.525 -1.16%
Adecco N
17:30 / 04.07.25
24.80 -1.12%
Georg Fischer N
17:30 / 04.07.25
62.65 -1.10%

Management Transaktionen

Titel Typ Mio. Kurs
03.07.25 Kuros Biosciences Ltd. Kauf 0.28 27.50
02.07.25 Landis+Gyr Group AG Kauf 0.01 56.40
01.07.25 Curatis Holding AG Verk. 0.02 11.16
30.06.25 Kudelski S.A. Kauf 0.02 1.36
30.06.25 Baloise Holding AG Kauf 0.01 95.50
30.06.25 Baloise Holding AG Kauf 0.01 95.50
30.06.25 Baloise Holding AG Kauf 0.01 95.50
30.06.25 Elma Electronic AG Kauf 0.06 1'150.00
30.06.25 Alpine Select AG Kauf 0.01 7.39
30.06.25 Baloise Holding AG Kauf 0.01 95.50

Die Staatsausgaben steigen schneller als von Goldman Sachs, UBS und Deutsche Bank zuvor erwartet. Daher erhöhen die US-Bank und das deutsche Institut ihre Wachstumsprognosen. Die Aussichten für deutsche Aktien verbessern sich weiter.

26.06.2025