×
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
- 24.04.2025 - 15:06:18
- 519.32
- -0.19%
- -1.01
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 24.04.2025 / 14:51:08 |
58.35 | 0.55% | 0.32 | 58.34 | 58.36 | 286'564 | |
|
adidas N 24.04.2025 / 14:51:18 |
216.75 | 2.73% | 5.75 | 216.70 | 216.80 | 327'201 | |
|
Adyen 24.04.2025 / 14:51:09 |
1'460.40 | -0.54% | -8.00 | 1'460.20 | 1'460.60 | 23'415 | |
|
Air Liquide 24.04.2025 / 14:51:07 |
179.18 | 2.63% | 4.60 | 179.16 | 179.20 | 365'194 | |
|
Airbus Br Rg 24.04.2025 / 14:51:12 |
137.25 | -1.23% | -1.71 | 137.24 | 137.28 | 593'855 | |
|
Allianz N 24.04.2025 / 14:51:18 |
356.75 | 0.10% | 0.35 | 356.70 | 356.80 | 95'787 | |
|
ASML Hldg Br Rg 24.04.2025 / 14:51:16 |
583.00 | 0.62% | 3.60 | 582.90 | 583.00 | 193'335 | |
|
AXA 24.04.2025 / 14:51:16 |
40.36 | -0.15% | -0.06 | 40.35 | 40.37 | 501'311 | |
|
Banco Santander Rg 24.04.2025 / 14:51:14 |
6.230 | -1.06% | -0.07 | 6.229 | 6.230 | 25'770'027 | |
|
BASF N 24.04.2025 / 14:51:14 |
43.94 | -0.32% | -0.14 | 43.94 | 43.95 | 578'267 | |
|
BBVA Rg 24.04.2025 / 14:50:56 |
12.215 | -0.89% | -0.11 | 12.215 | 12.220 | 1'365'351 | |
|
BMW I 24.04.2025 / 14:50:53 |
73.79 | 0.20% | 0.15 | 73.78 | 73.80 | 150'205 | |
|
BNP Paribas A 24.04.2025 / 14:51:20 |
72.24 | -2.38% | -1.76 | 72.24 | 72.25 | 1'603'342 | |
|
Caixabank 24.04.2025 / 14:51:12 |
6.706 | -0.92% | -0.06 | 6.704 | 6.708 | 2'846'594 | |
|
Credit Agricole 24.04.2025 / 14:50:43 |
16.720 | 0.06% | 0.01 | 16.720 | 16.725 | 646'747 | |
|
Danone 24.04.2025 / 14:51:03 |
75.48 | 1.73% | 1.28 | 75.46 | 75.48 | 514'028 | |
|
Dassault Syst 24.04.2025 / 14:51:13 |
31.90 | -6.15% | -2.09 | 31.90 | 31.91 | 1'779'679 | |
|
Deutsche Boerse N 24.04.2025 / 14:51:11 |
281.30 | 0.61% | 1.70 | 281.20 | 281.40 | 113'083 | |
|
Deutsche Post N 24.04.2025 / 14:50:50 |
37.03 | 0.38% | 0.14 | 37.02 | 37.04 | 410'235 | |
|
Deutsche Telekom N 24.04.2025 / 14:50:06 |
32.70 | -0.26% | -0.09 | 32.68 | 32.69 | 2'318'400 | |
|
Enel N 24.04.2025 / 14:51:11 |
7.483 | 0.93% | 0.07 | 7.482 | 7.484 | 4'613'362 | |
|
ENGIE 24.04.2025 / 14:51:16 |
18.730 | -0.29% | -0.06 | 18.725 | 18.735 | 1'812'860 | |
|
EssilorLuxott 24.04.2025 / 14:51:06 |
251.60 | -1.76% | -4.50 | 251.50 | 251.60 | 243'469 | |
|
Eurozone 50 24.04.2025 / 15:06:19 |
519.32 | -0.19% | -1.01 | 0 | |||
|
Ferrari Rg 24.04.2025 / 14:51:19 |
398.10 | 1.79% | 7.00 | 398.00 | 398.20 | 126'083 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 24.04.2025 / 14:51:04 |
1'365.50 | 123.35% | 377.71% | -7.06% | 1.49% | 82.60% | 166.18% | 532.12% |
|
Thales 24.04.2025 / 14:51:18 |
241.00 | 79.98% | 86.70% | -5.08% | -3.52% | 55.61% | 53.70% | 100.72% |
|
Banco Santander Rg 24.04.2025 / 14:51:14 |
6.230 | 41.32% | 66.21% | 4.46% | -3.69% | 24.17% | 29.93% | 97.32% |
|
BBVA Rg 24.04.2025 / 14:50:56 |
12.215 | 30.48% | 49.83% | 2.78% | -7.16% | 8.99% | 15.07% | 142.91% |
|
UniCredit Rg 24.04.2025 / 14:51:07 |
49.70 | 29.34% | 102.81% | -0.31% | -8.95% | 11.03% | 42.86% | 437.81% |
|
Caixabank 24.04.2025 / 14:51:12 |
6.706 | 29.11% | 81.98% | 0.04% | -8.89% | 15.07% | 33.69% | 118.61% |
|
Deutsche Boerse N 24.04.2025 / 14:51:11 |
281.30 | 25.52% | 50.04% | 3.71% | 4.88% | 16.96% | 55.03% | 71.27% |
|
Muenchener Rueckv N 24.04.2025 / 14:51:10 |
608.40 | 25.36% | 62.21% | 1.50% | 3.43% | 15.58% | 43.76% | 159.30% |
|
Credit Agricole 24.04.2025 / 14:50:43 |
16.720 | 24.91% | 30.02% | 2.47% | -2.25% | 14.64% | 15.35% | 58.75% |
|
BNP Paribas A 24.04.2025 / 14:51:20 |
72.24 | 24.64% | 18.23% | 1.99% | -9.23% | 9.77% | 5.68% | 43.05% |
|
ENGIE 24.04.2025 / 14:51:16 |
18.730 | 22.22% | 18.09% | 0.00% | 4.64% | 19.43% | 16.66% | 56.15% |
|
Allianz N 24.04.2025 / 14:51:18 |
356.75 | 20.53% | 47.21% | 2.72% | -0.27% | 13.16% | 36.46% | 62.59% |
|
AB InBev 24.04.2025 / 14:51:08 |
58.35 | 20.47% | -0.67% | 0.99% | 1.83% | 21.82% | 4.08% | 4.30% |
|
Vinci 24.04.2025 / 14:49:08 |
119.65 | 19.63% | 5.04% | -0.08% | 0.42% | 14.47% | 8.62% | 28.34% |
|
AXA 24.04.2025 / 14:51:16 |
40.36 | 17.69% | 37.06% | 1.79% | 0.65% | 9.85% | 19.13% | 51.78% |
|
Intesa Sanpaolo N 24.04.2025 / 14:51:13 |
4.574 | 17.68% | 71.65% | 4.97% | -6.89% | 8.48% | 30.67% | 129.55% |
|
ING Group Rg 24.04.2025 / 14:51:13 |
16.664 | 15.15% | 29.16% | 1.21% | -10.41% | 3.24% | 13.41% | 81.51% |
|
Danone 24.04.2025 / 14:51:03 |
75.48 | 14.44% | 26.45% | 2.25% | 6.66% | 11.16% | 27.28% | 34.37% |
|
Iberdrola 24.04.2025 / 14:51:11 |
15.288 | 14.40% | 28.30% | -1.18% | 3.89% | 11.67% | 33.31% | 44.26% |
|
Generali 24.04.2025 / 14:50:16 |
31.61 | 14.32% | 62.99% | 2.41% | -3.63% | 4.03% | 38.48% | 69.10% |
|
Deutsche Telekom N 24.04.2025 / 14:50:06 |
32.70 | 13.70% | 51.09% | 2.93% | -2.20% | 1.57% | 50.88% | 91.49% |
|
Heineken Br Rg 24.04.2025 / 14:51:02 |
78.08 | 12.93% | -15.84% | -1.36% | 4.88% | 15.45% | -15.77% | -18.63% |
|
Air Liquide 24.04.2025 / 14:51:07 |
179.18 | 11.70% | 9.04% | 3.33% | 1.81% | 5.77% | 7.34% | 31.89% |
|
Nordea Bk Rg 24.04.2025 / 14:51:18 |
11.680 | 11.06% | 3.78% | 3.00% | -3.15% | -0.09% | 7.35% | 19.44% |
|
EssilorLuxott 24.04.2025 / 14:51:06 |
251.60 | 9.51% | 41.02% | 1.45% | -6.59% | -5.18% | 24.25% | 53.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 24.04.2025 / 14:51:08 |
58.35 | 0.55% |
58.46 11:44 |
58.14 09:05 |
58.86 10.03.25 |
44.88 13.01.25 |
286'564 |
|
adidas N 24.04.2025 / 14:51:18 |
216.75 | 2.73% |
217.80 11:47 |
212.05 09:01 |
263.80 13.02.25 |
175.325 07.04.25 |
327'201 |
|
Adyen 24.04.2025 / 14:51:09 |
1'460.40 | -0.54% |
1'467.60 09:02 |
1'446.90 10:07 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
23'415 |
|
Air Liquide 24.04.2025 / 14:51:07 |
179.18 | 2.63% |
179.48 14:20 |
174.18 09:05 |
185.78 11.03.25 |
154.18 02.01.25 |
365'194 |
|
Airbus Br Rg 24.04.2025 / 14:51:12 |
137.25 | -1.23% |
139.26 09:00 |
136.90 11:18 |
177.30 03.03.25 |
126.4 07.04.25 |
593'855 |
|
Allianz N 24.04.2025 / 14:51:18 |
356.75 | 0.10% |
359.10 09:05 |
354.30 10:28 |
359.50 23.04.25 |
286.8 07.04.25 |
95'787 |
|
ASML Hldg Br Rg 24.04.2025 / 14:51:16 |
583.00 | 0.62% |
583.70 13:39 |
571.20 10:07 |
752.90 22.01.25 |
508.5 07.04.25 |
193'335 |
|
AXA 24.04.2025 / 14:51:16 |
40.36 | -0.15% |
40.58 09:10 |
40.22 10:28 |
40.58 24.04.25 |
33.17 13.01.25 |
501'311 |
|
Banco Santander Rg 24.04.2025 / 14:51:14 |
6.230 | -1.06% |
6.321 09:01 |
6.200 10:43 |
6.661 26.03.25 |
4.256 02.01.25 |
25'770'027 |
|
BASF N 24.04.2025 / 14:51:14 |
43.94 | -0.32% |
44.25 09:02 |
43.37 10:29 |
55.06 06.03.25 |
37.44 07.04.25 |
578'267 |
|
BBVA Rg 24.04.2025 / 14:50:56 |
12.215 | -0.89% |
12.340 09:00 |
12.155 10:43 |
13.590 18.03.25 |
8.966 02.01.25 |
1'365'351 |
|
BMW I 24.04.2025 / 14:50:53 |
73.79 | 0.20% |
73.92 14:13 |
73.02 10:43 |
88.26 11.03.25 |
62.96 09.04.25 |
150'205 |
|
BNP Paribas A 24.04.2025 / 14:51:20 |
72.24 | -2.38% |
72.64 09:04 |
70.61 10:28 |
81.93 26.03.25 |
57.91 02.01.25 |
1'603'342 |
|
Caixabank 24.04.2025 / 14:51:12 |
6.706 | -0.92% |
6.860 09:23 |
6.694 10:40 |
7.534 19.03.25 |
5.022 02.01.25 |
2'846'594 |
|
Credit Agricole 24.04.2025 / 14:50:43 |
16.720 | 0.06% |
16.775 09:22 |
16.610 10:36 |
17.345 26.03.25 |
13.0975 02.01.25 |
646'747 |
|
Danone 24.04.2025 / 14:51:03 |
75.48 | 1.73% |
75.71 09:48 |
74.30 09:05 |
75.71 24.04.25 |
63.52 16.01.25 |
514'028 |
|
Dassault Syst 24.04.2025 / 14:51:13 |
31.90 | -6.15% |
32.16 14:12 |
30.57 09:39 |
41.17 06.02.25 |
30.57 24.04.25 |
1'779'679 |
|
Deutsche Boerse N 24.04.2025 / 14:51:11 |
281.30 | 0.61% |
282.50 09:15 |
280.30 09:00 |
284.90 04.04.25 |
218.45 06.01.25 |
113'083 |
|
Deutsche Post N 24.04.2025 / 14:50:50 |
37.03 | 0.38% |
37.09 13:39 |
36.46 10:08 |
44.09 06.03.25 |
31.32 07.04.25 |
410'235 |
|
Deutsche Telekom N 24.04.2025 / 14:50:06 |
32.70 | -0.26% |
32.90 09:10 |
32.60 14:06 |
35.91 03.03.25 |
28.66 07.01.25 |
2'318'400 |
|
Enel N 24.04.2025 / 14:51:11 |
7.483 | 0.93% |
7.514 09:10 |
7.416 10:26 |
7.859 04.04.25 |
6.523 06.03.25 |
4'613'362 |
|
ENGIE 24.04.2025 / 14:51:16 |
18.730 | -0.29% |
18.980 09:00 |
18.625 12:29 |
18.995 03.04.25 |
15.325 29.01.25 |
1'812'860 |
|
EssilorLuxott 24.04.2025 / 14:51:06 |
251.60 | -1.76% |
255.90 09:00 |
247.90 09:50 |
297.95 14.02.25 |
226 07.04.25 |
243'469 |
|
Eurozone 50 24.04.2025 / 15:06:19 |
519.32 | -0.19% |
520.55 13:39 |
515.12 10:29 |
563.92 03.03.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 24.04.2025 / 14:51:19 |
398.10 | 1.79% |
399.40 14:18 |
388.40 09:00 |
492.90 18.02.25 |
349.5 07.04.25 |
126'083 |