×
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
- 16.05.2025 - 17:30:05
- 555.28
- 0.31%
- 1.69
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 16.05.2025 / 17:30:00 |
60.14 | -0.10% | -0.06 | 60.32 | 60.32 | 0 | |
|
adidas N 16.05.2025 / 17:30:00 |
218.90 | -0.14% | -0.30 | 219.10 | 219.10 | 0 | |
|
Adyen 16.05.2025 / 17:30:00 |
1'637.80 | 1.32% | 21.40 | 1'637.00 | 1'637.00 | 0 | |
|
Air Liquide 16.05.2025 / 17:30:00 |
186.62 | 0.53% | 0.99 | 186.64 | 186.64 | 0 | |
|
Airbus Br Rg 16.05.2025 / 17:30:00 |
160.22 | 0.39% | 0.62 | 160.24 | 160.24 | 0 | |
|
Allianz N 16.05.2025 / 17:30:00 |
350.20 | 0.75% | 2.60 | 351.20 | 351.20 | 0 | |
|
ASML Hldg Br Rg 16.05.2025 / 17:30:00 |
668.00 | -2.32% | -15.85 | 668.40 | 668.40 | 0 | |
|
AXA 16.05.2025 / 17:30:00 |
41.17 | 0.96% | 0.39 | 41.25 | 41.25 | 0 | |
|
Banco Santander Rg 16.05.2025 / 17:30:00 |
6.906 | 0.54% | 0.04 | 6.913 | 6.913 | 0 | |
|
BASF N 16.05.2025 / 17:30:00 |
43.25 | -2.86% | -1.28 | 43.40 | 43.40 | 0 | |
|
BBVA Rg 16.05.2025 / 17:30:00 |
13.385 | 0.28% | 0.04 | 13.400 | 13.400 | 0 | |
|
BMW I 16.05.2025 / 17:30:00 |
76.67 | -1.17% | -0.91 | 76.92 | 76.92 | 0 | |
|
BNP Paribas A 16.05.2025 / 17:30:00 |
79.36 | -0.58% | -0.46 | 79.39 | 79.39 | 0 | |
|
Caixabank 16.05.2025 / 17:30:00 |
7.486 | 0.73% | 0.05 | 7.496 | 7.496 | 0 | |
|
Credit Agricole 16.05.2025 / 17:30:00 |
17.323 | -0.59% | -0.10 | 17.340 | 17.340 | 0 | |
|
Danone 16.05.2025 / 17:30:00 |
74.04 | 1.04% | 0.76 | 74.30 | 74.30 | 0 | |
|
Dassault Syst 16.05.2025 / 17:30:00 |
33.82 | 0.07% | 0.03 | 33.90 | 33.90 | 0 | |
|
Deutsche Boerse N 16.05.2025 / 17:30:00 |
284.10 | 1.43% | 4.00 | 284.30 | 284.30 | 0 | |
|
Deutsche Post N 16.05.2025 / 17:30:00 |
38.84 | -0.74% | -0.29 | 38.65 | 38.65 | 0 | |
|
Deutsche Telekom N 16.05.2025 / 17:30:00 |
32.97 | 1.29% | 0.42 | 33.00 | 33.00 | 0 | |
|
Enel N 16.05.2025 / 17:30:00 |
7.955 | 0.85% | 0.07 | 7.956 | 7.956 | 0 | |
|
ENGIE 16.05.2025 / 17:30:00 |
18.370 | 0.10% | 0.02 | 18.370 | 18.370 | 0 | |
|
EssilorLuxott 16.05.2025 / 17:30:00 |
260.90 | 2.96% | 7.50 | 260.70 | 260.70 | 0 | |
|
Eurozone 50 16.05.2025 / 17:30:05 |
555.28 | 0.31% | 1.69 | 0 | |||
|
Ferrari Rg 16.05.2025 / 17:30:00 |
446.35 | 0.62% | 2.75 | 446.40 | 446.40 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 16.05.2025 / 17:30:00 |
1'714.50 | 171.74% | 481.19% | 1.71% | 14.00% | 92.08% | 234.47% | 810.82% |
|
Thales 16.05.2025 / 17:30:00 |
250.20 | 77.60% | 84.24% | 1.87% | -2.88% | 37.17% | 50.00% | 116.41% |
|
Banco Santander Rg 16.05.2025 / 17:30:00 |
6.906 | 54.15% | 81.31% | 4.07% | 15.17% | 17.35% | 42.90% | 153.25% |
|
UniCredit Rg 16.05.2025 / 17:30:00 |
56.31 | 45.21% | 127.70% | 4.97% | 12.14% | 17.84% | 53.58% | 476.07% |
|
Caixabank 16.05.2025 / 17:30:00 |
7.486 | 41.78% | 99.84% | 3.28% | 10.88% | 15.67% | 53.18% | 157.88% |
|
BBVA Rg 16.05.2025 / 17:30:00 |
13.385 | 41.30% | 62.26% | 4.61% | 12.31% | 8.82% | 34.27% | 176.30% |
|
BNP Paribas A 16.05.2025 / 17:30:00 |
79.36 | 34.45% | 27.53% | 2.61% | 12.69% | 11.52% | 9.75% | 52.39% |
|
Credit Agricole 16.05.2025 / 17:30:00 |
17.323 | 30.26% | 35.58% | 2.88% | 6.79% | 11.01% | 9.39% | 71.47% |
|
Intesa Sanpaolo N 16.05.2025 / 17:30:00 |
4.971 | 28.68% | 87.70% | 2.54% | 13.92% | 10.16% | 32.95% | 151.56% |
|
Generali 16.05.2025 / 17:30:00 |
34.86 | 27.86% | 82.31% | 0.13% | 12.85% | 11.05% | 40.10% | 96.39% |
|
Vinci 16.05.2025 / 17:30:00 |
126.85 | 26.51% | 11.08% | 0.71% | 5.28% | 16.70% | 10.26% | 36.22% |
|
Deutsche Boerse N 16.05.2025 / 17:30:00 |
284.10 | 25.75% | 50.31% | -1.81% | 3.26% | 15.61% | 54.40% | 72.00% |
|
AB InBev 16.05.2025 / 17:30:00 |
60.14 | 24.97% | 3.05% | 0.74% | 4.19% | 16.32% | -3.19% | 12.57% |
|
ING Group Rg 16.05.2025 / 17:30:00 |
18.927 | 24.27% | 39.39% | 3.98% | 14.52% | 14.37% | 14.74% | 102.38% |
|
Nordea Bk Rg 16.05.2025 / 17:25:00 |
12.820 | 20.97% | 13.04% | 3.47% | 11.90% | 3.14% | 11.92% | 34.84% |
|
Safran 16.05.2025 / 17:30:00 |
255.60 | 20.47% | 59.60% | 2.90% | 19.79% | 4.71% | 22.83% | 163.70% |
|
Prosus Rg-N 16.05.2025 / 17:30:00 |
46.07 | 19.99% | 71.08% | 5.99% | 22.63% | 0.22% | 28.92% | 129.15% |
|
ENGIE 16.05.2025 / 17:30:00 |
18.370 | 19.40% | 15.37% | 2.14% | -2.02% | 14.49% | 16.38% | 61.55% |
|
Air Liquide 16.05.2025 / 17:30:00 |
186.62 | 18.77% | 15.94% | 1.48% | 7.05% | 4.48% | 10.59% | 38.31% |
|
AXA 16.05.2025 / 17:30:00 |
41.17 | 18.72% | 38.27% | -1.08% | 2.84% | 11.39% | 22.19% | 77.24% |
|
Saint-Gobain 16.05.2025 / 17:30:00 |
101.00 | 18.18% | 52.64% | 1.96% | 17.63% | 7.07% | 24.11% | 89.66% |
|
Allianz N 16.05.2025 / 17:30:00 |
350.20 | 17.55% | 43.58% | -3.18% | 0.09% | 9.56% | 31.14% | 73.45% |
|
Siemens N 16.05.2025 / 17:30:00 |
219.55 | 17.43% | 30.73% | 2.39% | 18.75% | -0.57% | 27.23% | 91.03% |
|
Iberdrola 16.05.2025 / 17:30:00 |
15.755 | 16.42% | 30.57% | 1.74% | 0.36% | 17.31% | 28.12% | 45.37% |
|
Deutsche Post N 16.05.2025 / 17:30:00 |
38.84 | 15.27% | -12.85% | 4.13% | 8.98% | 5.30% | -3.11% | 0.44% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 16.05.2025 / 17:30:00 |
60.14 | -0.10% |
60.73 12:18 |
60.00 15:00 |
61.08 12.05.25 |
44.88 13.01.25 |
617'479 |
|
adidas N 16.05.2025 / 17:30:00 |
218.90 | -0.14% |
219.00 17:29 |
216.60 15:33 |
263.80 13.02.25 |
175.325 07.04.25 |
228'079 |
|
Adyen 16.05.2025 / 17:30:00 |
1'637.80 | 1.32% |
1'668.40 11:17 |
1'632.20 09:00 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
39'678 |
|
Air Liquide 16.05.2025 / 17:30:00 |
186.62 | 0.53% |
187.14 12:18 |
185.76 11:03 |
187.14 16.05.25 |
154.18 02.01.25 |
396'426 |
|
Airbus Br Rg 16.05.2025 / 17:30:00 |
160.22 | 0.39% |
161.50 11:56 |
158.74 09:07 |
177.30 03.03.25 |
126.4 07.04.25 |
531'201 |
|
Allianz N 16.05.2025 / 17:30:00 |
350.20 | 0.75% |
353.80 11:11 |
348.00 15:54 |
378.40 07.05.25 |
286.8 07.04.25 |
292'563 |
|
ASML Hldg Br Rg 16.05.2025 / 17:30:00 |
668.00 | -2.32% |
678.00 11:25 |
665.35 16:45 |
752.90 22.01.25 |
508.5 07.04.25 |
234'848 |
|
AXA 16.05.2025 / 17:30:00 |
41.17 | 0.96% |
41.43 12:31 |
40.85 09:00 |
42.60 02.05.25 |
33.17 13.01.25 |
1'342'561 |
|
Banco Santander Rg 16.05.2025 / 17:30:00 |
6.906 | 0.54% |
6.925 16:02 |
6.840 09:09 |
6.925 16.05.25 |
4.256 02.01.25 |
8'349'233 |
|
BASF N 16.05.2025 / 17:30:00 |
43.25 | -2.86% |
44.66 09:16 |
43.01 17:17 |
55.06 06.03.25 |
37.44 07.04.25 |
972'702 |
|
BBVA Rg 16.05.2025 / 17:30:00 |
13.385 | 0.28% |
13.425 16:02 |
13.310 09:18 |
13.590 18.03.25 |
8.966 02.01.25 |
3'721'863 |
|
BMW I 16.05.2025 / 17:30:00 |
76.67 | -1.17% |
78.16 09:15 |
76.64 16:30 |
88.26 11.03.25 |
62.96 09.04.25 |
485'210 |
|
BNP Paribas A 16.05.2025 / 17:30:00 |
79.36 | -0.58% |
79.76 09:01 |
78.79 14:57 |
81.93 26.03.25 |
57.91 02.01.25 |
1'871'220 |
|
Caixabank 16.05.2025 / 17:30:00 |
7.486 | 0.73% |
7.516 16:02 |
7.406 09:11 |
7.554 14.05.25 |
5.022 02.01.25 |
3'021'529 |
|
Credit Agricole 16.05.2025 / 17:30:00 |
17.323 | -0.59% |
17.465 09:03 |
17.295 15:02 |
17.465 16.05.25 |
13.0975 02.01.25 |
1'179'939 |
|
Danone 16.05.2025 / 17:30:00 |
74.04 | 1.04% |
74.46 11:24 |
73.74 09:00 |
77.16 02.05.25 |
63.52 16.01.25 |
604'747 |
|
Dassault Syst 16.05.2025 / 17:30:00 |
33.82 | 0.07% |
34.23 09:33 |
33.64 15:38 |
41.17 06.02.25 |
30.57 24.04.25 |
480'887 |
|
Deutsche Boerse N 16.05.2025 / 17:30:00 |
284.10 | 1.43% |
284.60 09:47 |
281.20 15:20 |
294.20 06.05.25 |
218.45 06.01.25 |
215'605 |
|
Deutsche Post N 16.05.2025 / 17:30:00 |
38.84 | -0.74% |
39.33 13:07 |
38.74 16:57 |
44.09 06.03.25 |
31.32 07.04.25 |
1'300'225 |
|
Deutsche Telekom N 16.05.2025 / 17:30:00 |
32.97 | 1.29% |
33.09 09:06 |
32.57 09:00 |
35.91 03.03.25 |
28.66 07.01.25 |
3'002'157 |
|
Enel N 16.05.2025 / 17:30:00 |
7.955 | 0.85% |
7.974 09:47 |
7.914 09:00 |
7.974 16.05.25 |
6.523 06.03.25 |
9'690'839 |
|
ENGIE 16.05.2025 / 17:30:00 |
18.370 | 0.10% |
18.485 10:19 |
18.280 09:16 |
18.995 03.04.25 |
15.325 29.01.25 |
1'829'045 |
|
EssilorLuxott 16.05.2025 / 17:30:00 |
260.90 | 2.96% |
264.10 11:12 |
254.25 09:00 |
297.95 14.02.25 |
226 07.04.25 |
402'482 |
|
Eurozone 50 16.05.2025 / 17:30:05 |
555.28 | 0.31% |
557.95 11:54 |
553.59 09:00 |
563.92 03.03.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 16.05.2025 / 17:30:00 |
446.35 | 0.62% |
449.75 11:57 |
444.10 09:00 |
492.90 18.02.25 |
349.5 07.04.25 |
111'283 |