×
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
- 26.08.2025 - 17:30:01
- 555.18
- -0.97%
- -5.44
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 26.08.2025 / 17:30:00 |
53.66 | -1.07% | -0.58 | 53.64 | 53.64 | 686'967 | |
|
Adyen 26.08.2025 / 17:30:00 |
1'432.40 | -2.60% | -38.20 | 1'431.40 | 1'431.40 | 48'443 | |
|
Air Liquide 26.08.2025 / 17:30:00 |
177.56 | -1.80% | -3.26 | 176.66 | 176.66 | 660'325 | |
|
Airbus Br Rg 26.08.2025 / 17:30:00 |
179.75 | -0.70% | -1.26 | 179.88 | 179.88 | 1'568'747 | |
|
Allianz N 26.08.2025 / 17:30:00 |
365.80 | -1.32% | -4.90 | 364.50 | 364.50 | 269'042 | |
|
ASML Hldg Br Rg 26.08.2025 / 17:30:00 |
651.80 | 0.93% | 6.00 | 650.60 | 650.60 | 401'320 | |
|
AXA 26.08.2025 / 17:30:00 |
39.18 | -3.85% | -1.57 | 39.31 | 39.31 | 9'010'605 | |
|
Banco Santander Rg 26.08.2025 / 17:30:00 |
8.134 | -1.63% | -0.14 | 8.149 | 8.149 | 12'203'521 | |
|
BBVA Rg 26.08.2025 / 17:30:00 |
15.850 | -1.57% | -0.25 | 15.845 | 15.845 | 5'969'085 | |
|
BMW I 26.08.2025 / 17:30:00 |
90.46 | -0.55% | -0.50 | 90.48 | 90.48 | 411'205 | |
|
BNP Paribas A 26.08.2025 / 17:30:00 |
76.73 | -4.26% | -3.41 | 77.03 | 77.03 | 4'315'890 | |
|
Caixabank 26.08.2025 / 17:30:00 |
8.648 | -1.11% | -0.10 | 8.656 | 8.656 | 3'643'447 | |
|
Credit Agricole 26.08.2025 / 17:30:00 |
15.610 | -5.31% | -0.88 | 15.650 | 15.650 | 6'274'346 | |
|
Danone 26.08.2025 / 17:30:00 |
72.13 | -0.91% | -0.66 | 72.04 | 72.04 | 393'011 | |
|
Deutsche Bank N 26.08.2025 / 17:30:00 |
31.46 | -1.21% | -0.39 | 31.41 | 31.41 | 4'591'786 | |
|
Deutsche Boerse N 26.08.2025 / 17:30:00 |
256.40 | -0.52% | -1.35 | 256.50 | 256.50 | 97'091 | |
|
Deutsche Post N 26.08.2025 / 17:30:00 |
39.09 | -1.14% | -0.45 | 39.08 | 39.08 | 1'158'756 | |
|
Deutsche Telekom N 26.08.2025 / 17:30:00 |
31.61 | 0.44% | 0.14 | 31.60 | 31.60 | 2'406'855 | |
|
Enel N 26.08.2025 / 17:30:00 |
8.020 | -0.83% | -0.07 | 8.012 | 8.012 | 8'982'090 | |
|
ENGIE 26.08.2025 / 17:30:00 |
17.998 | -1.22% | -0.22 | 17.980 | 17.980 | 2'622'136 | |
|
EssilorLuxott 26.08.2025 / 17:30:00 |
266.70 | -0.93% | -2.50 | 265.90 | 265.90 | 195'321 | |
|
Eurozone 50 26.08.2025 / 17:30:01 |
555.18 | -0.97% | -5.44 | 0 | |||
|
Ferrari Rg 26.08.2025 / 17:30:00 |
400.60 | -0.69% | -2.80 | 400.40 | 400.40 | 93'476 | |
|
Generali 26.08.2025 / 17:30:00 |
34.11 | -0.74% | -0.26 | 34.06 | 34.06 | 1'690'113 | |
|
Heineken Br Rg 26.08.2025 / 17:30:00 |
69.13 | -1.69% | -1.19 | 69.28 | 69.28 | 469'095 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 26.08.2025 / 17:30:00 |
1'641.00 | 167.60% | 472.35% | 4.46% | -5.53% | -10.85% | 207.25% | 898.49% |
|
Deutsche Bank N 26.08.2025 / 17:30:00 |
31.46 | 91.07% | 158.17% | -0.29% | 9.92% | 29.09% | 113.60% | 280.22% |
|
Banco Santander Rg 26.08.2025 / 17:30:00 |
8.134 | 85.57% | 118.26% | -1.30% | 5.55% | 16.37% | 82.97% | 238.13% |
|
Siemens Energy N 26.08.2025 / 17:30:00 |
94.45 | 82.31% | 665.22% | 0.07% | -3.31% | 6.25% | 274.50% | 493.71% |
|
UniCredit Rg 26.08.2025 / 17:30:00 |
66.70 | 78.95% | 180.59% | -3.86% | 5.90% | 16.70% | 82.80% | 635.37% |
|
BBVA Rg 26.08.2025 / 17:30:00 |
15.850 | 70.47% | 95.75% | -3.41% | 17.89% | 20.69% | 67.51% | 257.36% |
|
Thales 26.08.2025 / 17:30:00 |
225.15 | 67.16% | 73.40% | -1.77% | -4.37% | -16.93% | 51.26% | 86.24% |
|
Caixabank 26.08.2025 / 17:30:00 |
8.648 | 66.83% | 135.14% | -1.57% | 8.15% | 15.43% | 59.15% | 200.07% |
|
Intesa Sanpaolo N 26.08.2025 / 17:30:00 |
5.514 | 46.08% | 113.07% | -1.58% | 6.12% | 12.45% | 49.17% | 224.17% |
|
Prosus Rg-N 26.08.2025 / 17:30:00 |
53.78 | 40.64% | 100.52% | 1.93% | 5.10% | 19.63% | 62.31% | 76.71% |
|
ING Group Rg 26.08.2025 / 17:30:00 |
20.90 | 39.27% | 56.22% | -2.14% | 2.20% | 12.81% | 29.32% | 135.22% |
|
Safran 26.08.2025 / 17:30:00 |
288.85 | 37.40% | 82.02% | -1.01% | 2.83% | 9.04% | 47.37% | 171.01% |
|
BNP Paribas A 26.08.2025 / 17:30:00 |
76.73 | 34.98% | 28.04% | -7.38% | -2.08% | -0.65% | 23.76% | 71.85% |
|
Nordea Bk Rg 26.08.2025 / 17:25:00 |
13.328 | 27.55% | 19.19% | -1.82% | 4.35% | 4.98% | 25.55% | 39.99% |
|
Generali 26.08.2025 / 17:30:00 |
34.11 | 26.16% | 79.87% | -0.41% | 4.97% | 8.56% | 40.37% | 129.87% |
|
Allianz N 26.08.2025 / 17:30:00 |
365.80 | 25.36% | 53.12% | -2.43% | 6.18% | 4.17% | 32.08% | 113.93% |
|
Siemens N 26.08.2025 / 17:30:00 |
235.05 | 24.52% | 38.63% | -1.32% | 3.66% | 9.87% | 40.16% | 123.36% |
|
Credit Agricole 26.08.2025 / 17:30:00 |
15.610 | 23.23% | 28.27% | -7.88% | -3.86% | -3.36% | 13.69% | 77.53% |
|
Iberdrola 26.08.2025 / 17:30:00 |
16.165 | 22.72% | 37.64% | -1.22% | 5.93% | 1.57% | 27.48% | 47.80% |
|
Vinci 26.08.2025 / 17:30:00 |
114.75 | 21.99% | 7.11% | -10.99% | -8.13% | -9.96% | 7.52% | 30.63% |
|
AXA 26.08.2025 / 17:30:00 |
39.18 | 18.65% | 38.18% | -8.68% | -7.84% | -7.06% | 15.02% | 72.52% |
|
ENGIE 26.08.2025 / 17:30:00 |
17.998 | 18.54% | 14.53% | -3.58% | -8.27% | -5.54% | 14.93% | 41.11% |
|
Enel N 26.08.2025 / 17:30:00 |
8.020 | 17.40% | 19.94% | -0.11% | 4.26% | -0.50% | 18.06% | 63.43% |
|
Airbus Br Rg 26.08.2025 / 17:30:00 |
179.75 | 16.86% | 29.62% | -2.27% | 0.67% | 8.14% | 27.66% | 74.22% |
|
Deutsche Post N 26.08.2025 / 17:30:00 |
39.09 | 16.48% | -11.93% | -6.88% | -1.81% | -1.29% | 1.47% | 4.51% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 26.08.2025 / 17:30:00 |
53.66 | -1.07% |
54.57 11:04 |
53.56 16:49 |
63.04 04.06.25 |
44.88 13.01.25 |
686'967 |
|
Adyen 26.08.2025 / 17:30:00 |
1'432.40 | -2.60% |
1'477.20 09:02 |
1'432.00 17:29 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
48'443 |
|
Air Liquide 26.08.2025 / 17:30:00 |
177.56 | -1.80% |
179.48 09:07 |
175.68 10:15 |
187.14 16.05.25 |
154.18 02.01.25 |
660'325 |
|
Airbus Br Rg 26.08.2025 / 17:30:00 |
179.75 | -0.70% |
180.15 16:23 |
176.02 10:44 |
187.00 18.07.25 |
126.4 07.04.25 |
1'568'747 |
|
Allianz N 26.08.2025 / 17:30:00 |
365.80 | -1.32% |
368.30 09:00 |
364.30 09:08 |
380.20 15.08.25 |
286.8 07.04.25 |
269'042 |
|
ASML Hldg Br Rg 26.08.2025 / 17:30:00 |
651.80 | 0.93% |
655.60 09:45 |
647.30 09:20 |
752.90 22.01.25 |
508.5 07.04.25 |
401'320 |
|
AXA 26.08.2025 / 17:30:00 |
39.18 | -3.85% |
39.49 09:00 |
38.15 09:08 |
43.60 15.08.25 |
33.17 13.01.25 |
9'010'605 |
|
Banco Santander Rg 26.08.2025 / 17:30:00 |
8.134 | -1.63% |
8.201 16:23 |
8.086 10:23 |
8.338 25.08.25 |
4.256 02.01.25 |
12'203'521 |
|
BBVA Rg 26.08.2025 / 17:30:00 |
15.850 | -1.57% |
16.033 09:05 |
15.840 17:29 |
16.695 15.08.25 |
8.966 02.01.25 |
5'969'085 |
|
BMW I 26.08.2025 / 17:30:00 |
90.46 | -0.55% |
91.50 12:09 |
90.20 09:31 |
91.71 22.08.25 |
62.96 09.04.25 |
411'205 |
|
BNP Paribas A 26.08.2025 / 17:30:00 |
76.73 | -4.26% |
77.75 09:00 |
74.53 09:27 |
84.69 15.08.25 |
57.91 02.01.25 |
4'315'890 |
|
Caixabank 26.08.2025 / 17:30:00 |
8.648 | -1.11% |
8.660 16:23 |
8.533 10:23 |
8.894 15.08.25 |
5.022 02.01.25 |
3'643'447 |
|
Credit Agricole 26.08.2025 / 17:30:00 |
15.610 | -5.31% |
16.295 09:00 |
15.375 10:23 |
17.775 21.05.25 |
13.0975 02.01.25 |
6'274'346 |
|
Danone 26.08.2025 / 17:30:00 |
72.13 | -0.91% |
72.80 09:35 |
72.10 09:01 |
77.16 02.05.25 |
63.52 16.01.25 |
393'011 |
|
Deutsche Bank N 26.08.2025 / 17:30:00 |
31.46 | -1.21% |
31.55 09:02 |
30.93 15:05 |
32.09 25.08.25 |
16.292 02.01.25 |
4'591'786 |
|
Deutsche Boerse N 26.08.2025 / 17:30:00 |
256.40 | -0.52% |
257.65 16:12 |
255.00 09:25 |
294.20 06.05.25 |
218.45 06.01.25 |
97'091 |
|
Deutsche Post N 26.08.2025 / 17:30:00 |
39.09 | -1.14% |
39.41 09:05 |
38.88 13:23 |
44.09 06.03.25 |
31.32 07.04.25 |
1'158'756 |
|
Deutsche Telekom N 26.08.2025 / 17:30:00 |
31.61 | 0.44% |
32.07 15:12 |
31.37 09:24 |
35.91 03.03.25 |
28.66 07.01.25 |
2'406'855 |
|
Enel N 26.08.2025 / 17:30:00 |
8.020 | -0.83% |
8.081 09:00 |
8.017 17:14 |
8.290 02.07.25 |
6.523 06.03.25 |
8'982'090 |
|
ENGIE 26.08.2025 / 17:30:00 |
17.998 | -1.22% |
18.183 09:00 |
17.795 09:09 |
20.14 01.07.25 |
15.325 29.01.25 |
2'622'136 |
|
EssilorLuxott 26.08.2025 / 17:30:00 |
266.70 | -0.93% |
269.75 13:12 |
264.60 09:30 |
297.95 14.02.25 |
226 07.04.25 |
195'321 |
|
Eurozone 50 26.08.2025 / 17:30:01 |
555.18 | -0.97% |
560.62 09:00 |
553.56 09:13 |
567.59 22.08.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 26.08.2025 / 17:30:00 |
400.60 | -0.69% |
405.85 10:51 |
400.50 17:29 |
492.90 18.02.25 |
349.5 07.04.25 |
93'476 |
|
Generali 26.08.2025 / 17:30:00 |
34.11 | -0.74% |
34.22 09:00 |
33.78 09:09 |
35.24 16.05.25 |
27.16 02.01.25 |
1'690'113 |
|
Heineken Br Rg 26.08.2025 / 17:30:00 |
69.13 | -1.69% |
70.41 13:12 |
69.06 16:51 |
82.78 26.02.25 |
63.58 15.01.25 |
469'095 |