×
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
- 23.10.2025 - 17:30:02
- 584.90
- 0.61%
- 3.55
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 23.10.2025 / 17:30:00 |
52.90 | -1.01% | -0.54 | 52.86 | 52.86 | 0 | |
|
Adyen 23.10.2025 / 17:30:00 |
1'495.20 | 0.31% | 4.60 | 1'494.20 | 1'494.20 | 0 | |
|
Air Liquide 23.10.2025 / 17:30:00 |
172.76 | 0.71% | 1.22 | 172.88 | 172.88 | 0 | |
|
Airbus Br Rg 23.10.2025 / 17:30:00 |
207.48 | 0.79% | 1.63 | 207.25 | 207.25 | 0 | |
|
Allianz N 23.10.2025 / 17:30:00 |
350.55 | -0.30% | -1.05 | 350.20 | 350.20 | 0 | |
|
ASML Hldg Br Rg 23.10.2025 / 17:30:00 |
889.80 | 2.08% | 18.10 | 887.70 | 887.70 | 0 | |
|
AXA 23.10.2025 / 17:30:00 |
39.43 | 0.54% | 0.21 | 39.39 | 39.39 | 0 | |
|
Banco Santander Rg 23.10.2025 / 17:30:00 |
8.403 | 0.24% | 0.02 | 8.394 | 8.394 | 0 | |
|
BBVA Rg 23.10.2025 / 17:30:00 |
17.020 | -0.03% | -0.01 | 16.960 | 16.960 | 0 | |
|
BMW I 23.10.2025 / 17:30:00 |
80.62 | 0.22% | 0.18 | 80.38 | 80.38 | 0 | |
|
BNP Paribas A 23.10.2025 / 17:30:00 |
68.75 | 0.87% | 0.60 | 68.72 | 68.72 | 0 | |
|
Caixabank 23.10.2025 / 17:30:00 |
8.774 | -1.15% | -0.10 | 8.740 | 8.740 | 0 | |
|
Credit Agricole 23.10.2025 / 17:30:00 |
16.400 | 0.24% | 0.04 | 16.390 | 16.390 | 0 | |
|
Danone 23.10.2025 / 17:30:00 |
78.32 | -0.25% | -0.20 | 78.24 | 78.24 | 0 | |
|
Deutsche Bank N 23.10.2025 / 17:30:00 |
28.79 | 0.66% | 0.19 | 28.78 | 28.78 | 0 | |
|
Deutsche Boerse N 23.10.2025 / 17:30:00 |
225.80 | 0.62% | 1.40 | 226.40 | 226.40 | 0 | |
|
Deutsche Post N 23.10.2025 / 17:30:00 |
39.22 | -0.73% | -0.29 | 39.16 | 39.16 | 0 | |
|
Deutsche Telekom N 23.10.2025 / 17:30:00 |
29.37 | -2.26% | -0.68 | 29.31 | 29.31 | 0 | |
|
Enel N 23.10.2025 / 17:30:00 |
8.501 | 0.32% | 0.03 | 8.522 | 8.522 | 0 | |
|
ENGIE 23.10.2025 / 17:30:00 |
19.770 | 0.87% | 0.17 | 19.800 | 19.800 | 0 | |
|
Eni N 23.10.2025 / 17:30:00 |
15.611 | 3.26% | 0.49 | 15.586 | 15.586 | 0 | |
|
EssilorLuxott 23.10.2025 / 17:30:00 |
312.00 | 0.03% | 0.10 | 312.10 | 312.10 | 0 | |
|
Eurozone 50 23.10.2025 / 17:30:02 |
584.90 | 0.61% | 3.55 | 0 | |||
|
Ferrari Rg 23.10.2025 / 17:30:00 |
347.75 | 2.14% | 7.30 | 347.70 | 347.70 | 0 | |
|
Generali 23.10.2025 / 17:30:00 |
32.62 | 0.93% | 0.30 | 32.56 | 32.56 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 23.10.2025 / 17:30:00 |
1'767.50 | 185.29% | 510.17% | -0.56% | -10.60% | 1.87% | 251.39% | 1'022.92% |
|
Siemens Energy N 23.10.2025 / 17:30:00 |
99.22 | 90.76% | 700.67% | -5.84% | 1.94% | -2.77% | 166.43% | 770.15% |
|
Banco Santander Rg 23.10.2025 / 17:30:00 |
8.403 | 87.72% | 120.79% | -1.84% | -3.25% | 11.51% | 83.56% | 214.71% |
|
Thales 23.10.2025 / 17:30:00 |
261.40 | 87.47% | 94.47% | 3.18% | 2.03% | 10.93% | 71.02% | 120.69% |
|
BBVA Rg 23.10.2025 / 17:30:00 |
17.020 | 80.24% | 106.97% | 8.48% | 5.98% | 16.94% | 88.07% | 240.53% |
|
Deutsche Bank N 23.10.2025 / 17:30:00 |
28.79 | 71.63% | 131.90% | -5.54% | -4.38% | -0.55% | 82.53% | 221.49% |
|
Caixabank 23.10.2025 / 17:30:00 |
8.774 | 69.32% | 138.67% | -2.23% | 0.05% | 6.30% | 64.18% | 156.16% |
|
UniCredit Rg 23.10.2025 / 17:30:00 |
62.31 | 60.50% | 151.67% | -1.24% | -3.05% | -3.35% | 55.47% | 440.06% |
|
Prosus Rg-N 23.10.2025 / 17:30:00 |
58.93 | 51.81% | 116.45% | 0.51% | 1.77% | 17.20% | 51.06% | 159.21% |
|
Safran 23.10.2025 / 17:30:00 |
307.80 | 44.12% | 90.93% | 1.72% | 5.61% | 6.10% | 46.29% | 181.53% |
|
Intesa Sanpaolo N 23.10.2025 / 17:30:00 |
5.455 | 41.40% | 106.24% | -0.07% | 0.77% | 2.52% | 40.34% | 200.90% |
|
Nordea Bk Rg 23.10.2025 / 17:25:00 |
14.675 | 39.63% | 30.48% | 0.12% | 5.98% | 14.69% | 35.63% | 53.70% |
|
ING Group Rg 23.10.2025 / 17:30:00 |
20.60 | 35.41% | 51.89% | -2.17% | -5.77% | 0.45% | 32.60% | 112.24% |
|
EssilorLuxott 23.10.2025 / 17:30:00 |
312.00 | 33.38% | 71.75% | 13.21% | 17.69% | 19.17% | 41.85% | 103.26% |
|
Airbus Br Rg 23.10.2025 / 17:30:00 |
207.48 | 32.89% | 47.40% | 0.81% | 7.22% | 17.84% | 46.87% | 103.97% |
|
ASML Hldg Br Rg 23.10.2025 / 17:30:00 |
889.80 | 28.40% | 27.87% | 1.49% | 9.87% | 45.21% | 34.68% | 89.69% |
|
Siemens N 23.10.2025 / 17:30:00 |
239.75 | 27.59% | 42.05% | -1.67% | 7.32% | 6.27% | 33.22% | 125.52% |
|
ENGIE 23.10.2025 / 17:30:00 |
19.770 | 27.52% | 23.21% | 0.25% | 9.02% | 0.69% | 25.62% | 60.39% |
|
Iberdrola 23.10.2025 / 17:30:00 |
17.043 | 27.30% | 42.77% | 1.59% | 8.07% | 11.13% | 21.82% | 78.64% |
|
Enel N 23.10.2025 / 17:30:00 |
8.501 | 23.01% | 25.67% | 0.60% | 6.96% | 10.43% | 18.05% | 103.26% |
|
Vinci 23.10.2025 / 17:30:00 |
122.95 | 22.54% | 7.60% | 1.07% | 6.89% | 0.90% | 18.16% | 41.78% |
|
Credit Agricole 23.10.2025 / 17:30:00 |
16.400 | 22.29% | 27.30% | -3.04% | -0.50% | 1.74% | 16.68% | 83.18% |
|
Danone 23.10.2025 / 17:30:00 |
78.32 | 21.10% | 33.81% | 2.41% | 7.79% | 8.40% | 19.06% | 64.85% |
|
Allianz N 23.10.2025 / 17:30:00 |
350.55 | 18.90% | 45.23% | -3.75% | 0.36% | 0.89% | 18.91% | 102.83% |
|
Generali 23.10.2025 / 17:30:00 |
32.62 | 18.65% | 69.17% | -0.26% | -0.08% | -0.35% | 24.72% | 124.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 23.10.2025 / 17:30:00 |
52.90 | -1.01% |
53.30 16:03 |
52.66 15:57 |
63.04 04.06.25 |
44.88 13.01.25 |
870'318 |
|
Adyen 23.10.2025 / 17:30:00 |
1'495.20 | 0.31% |
1'507.00 09:16 |
1'478.00 15:31 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
26'429 |
|
Air Liquide 23.10.2025 / 17:30:00 |
172.76 | 0.71% |
173.94 13:27 |
171.36 09:01 |
187.14 16.05.25 |
154.18 02.01.25 |
208'553 |
|
Airbus Br Rg 23.10.2025 / 17:30:00 |
207.48 | 0.79% |
208.28 16:38 |
205.70 09:00 |
210.15 22.10.25 |
126.4 07.04.25 |
501'933 |
|
Allianz N 23.10.2025 / 17:30:00 |
350.55 | -0.30% |
352.35 13:27 |
349.40 09:01 |
380.20 15.08.25 |
286.8 07.04.25 |
151'371 |
|
ASML Hldg Br Rg 23.10.2025 / 17:30:00 |
889.80 | 2.08% |
891.20 17:10 |
854.30 14:37 |
905.05 06.10.25 |
508.5 07.04.25 |
398'131 |
|
AXA 23.10.2025 / 17:30:00 |
39.43 | 0.54% |
39.60 15:31 |
39.17 09:01 |
43.60 15.08.25 |
33.17 13.01.25 |
1'361'398 |
|
Banco Santander Rg 23.10.2025 / 17:30:00 |
8.403 | 0.24% |
8.473 15:32 |
8.364 09:06 |
8.912 01.10.25 |
4.256 02.01.25 |
7'423'996 |
|
BBVA Rg 23.10.2025 / 17:30:00 |
17.020 | -0.03% |
17.170 15:30 |
16.920 09:01 |
17.375 17.10.25 |
8.966 02.01.25 |
2'950'456 |
|
BMW I 23.10.2025 / 17:30:00 |
80.62 | 0.22% |
80.98 10:52 |
79.64 09:00 |
91.71 22.08.25 |
62.96 09.04.25 |
335'455 |
|
BNP Paribas A 23.10.2025 / 17:30:00 |
68.75 | 0.87% |
69.36 15:15 |
68.21 09:01 |
84.69 15.08.25 |
57.91 02.01.25 |
1'166'634 |
|
Caixabank 23.10.2025 / 17:30:00 |
8.774 | -1.15% |
8.894 09:00 |
8.702 09:53 |
9.286 15.10.25 |
5.022 02.01.25 |
3'472'101 |
|
Credit Agricole 23.10.2025 / 17:30:00 |
16.400 | 0.24% |
16.475 15:31 |
16.300 10:51 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'120'732 |
|
Danone 23.10.2025 / 17:30:00 |
78.32 | -0.25% |
78.84 10:38 |
77.98 09:37 |
78.84 23.10.25 |
63.52 16.01.25 |
542'335 |
|
Deutsche Bank N 23.10.2025 / 17:30:00 |
28.79 | 0.66% |
28.97 15:19 |
28.44 09:06 |
32.21 15.09.25 |
16.292 02.01.25 |
2'767'120 |
|
Deutsche Boerse N 23.10.2025 / 17:30:00 |
225.80 | 0.62% |
225.90 09:00 |
223.70 09:00 |
294.20 06.05.25 |
217.7 17.10.25 |
210'397 |
|
Deutsche Post N 23.10.2025 / 17:30:00 |
39.22 | -0.73% |
39.55 10:01 |
39.06 11:47 |
44.09 06.03.25 |
31.32 07.04.25 |
582'708 |
|
Deutsche Telekom N 23.10.2025 / 17:30:00 |
29.37 | -2.26% |
30.40 12:58 |
29.30 17:21 |
35.91 03.03.25 |
28.15 22.09.25 |
4'452'811 |
|
Enel N 23.10.2025 / 17:30:00 |
8.501 | 0.32% |
8.522 15:31 |
8.444 09:37 |
8.619 22.10.25 |
6.523 06.03.25 |
6'355'099 |
|
ENGIE 23.10.2025 / 17:30:00 |
19.770 | 0.87% |
19.830 16:59 |
19.500 09:10 |
20.14 01.07.25 |
15.325 29.01.25 |
2'068'973 |
|
Eni N 23.10.2025 / 17:30:00 |
15.611 | 3.26% |
15.630 17:28 |
15.350 08:56 |
15.630 23.10.25 |
11.018 09.04.25 |
7'155'771 |
|
EssilorLuxott 23.10.2025 / 17:30:00 |
312.00 | 0.03% |
313.80 09:41 |
310.40 12:09 |
317.90 21.10.25 |
226 07.04.25 |
162'375 |
|
Eurozone 50 23.10.2025 / 17:30:02 |
584.90 | 0.61% |
585.00 17:29 |
581.35 09:00 |
587.22 21.10.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 23.10.2025 / 17:30:00 |
347.75 | 2.14% |
347.80 17:18 |
339.00 09:00 |
492.90 18.02.25 |
321.7 14.10.25 |
154'919 |
|
Generali 23.10.2025 / 17:30:00 |
32.62 | 0.93% |
32.78 15:31 |
32.21 09:34 |
35.24 16.05.25 |
27.16 02.01.25 |
767'386 |