×
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
- 20.11.2025 - 17:30:03
- 576.01
- 0.50%
- 2.85
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 20.11.2025 / 17:30:00 |
52.72 | -0.30% | -0.16 | 52.84 | 52.84 | 0 | |
|
Adyen 20.11.2025 / 17:30:00 |
1'310.80 | -1.48% | -19.70 | 1'311.00 | 1'311.00 | 0 | |
|
Air Liquide 20.11.2025 / 17:30:00 |
165.72 | 0.01% | 0.02 | 165.70 | 165.70 | 0 | |
|
Airbus Br Rg 20.11.2025 / 17:30:00 |
204.90 | 0.80% | 1.63 | 204.40 | 204.40 | 0 | |
|
Allianz N 20.11.2025 / 17:30:00 |
363.40 | 0.94% | 3.40 | 362.70 | 362.70 | 0 | |
|
ASML Hldg Br Rg 20.11.2025 / 17:30:00 |
894.70 | 0.82% | 7.25 | 889.80 | 889.80 | 0 | |
|
AXA 20.11.2025 / 17:30:00 |
37.79 | -0.17% | -0.07 | 37.78 | 37.78 | 0 | |
|
Banco Santander Rg 20.11.2025 / 17:30:00 |
8.932 | 0.01% | 0.00 | 8.922 | 8.922 | 0 | |
|
BBVA Rg 20.11.2025 / 17:30:00 |
17.970 | 0.67% | 0.12 | 17.960 | 17.960 | 0 | |
|
BMW I 20.11.2025 / 17:30:00 |
84.46 | -1.05% | -0.90 | 84.42 | 84.42 | 0 | |
|
BNP Paribas A 20.11.2025 / 17:30:00 |
70.30 | 4.82% | 3.23 | 70.02 | 70.02 | 0 | |
|
Caixabank 20.11.2025 / 17:30:00 |
9.322 | 3.19% | 0.29 | 9.290 | 9.290 | 0 | |
|
Credit Agricole 20.11.2025 / 17:30:00 |
16.015 | 0.60% | 0.10 | 15.985 | 15.985 | 0 | |
|
Danone 20.11.2025 / 17:30:00 |
77.31 | -0.62% | -0.48 | 77.14 | 77.14 | 0 | |
|
Deutsche Bank N 20.11.2025 / 17:30:00 |
29.89 | -0.07% | -0.02 | 29.83 | 29.83 | 0 | |
|
Deutsche Boerse N 20.11.2025 / 17:30:00 |
208.75 | -0.64% | -1.35 | 208.40 | 208.40 | 0 | |
|
Deutsche Post N 20.11.2025 / 17:30:00 |
42.53 | -0.71% | -0.31 | 42.52 | 42.52 | 0 | |
|
Deutsche Telekom N 20.11.2025 / 17:30:00 |
27.11 | -0.31% | -0.09 | 27.08 | 27.08 | 0 | |
|
Enel N 20.11.2025 / 17:30:00 |
8.777 | 0.34% | 0.03 | 8.789 | 8.789 | 0 | |
|
ENGIE 20.11.2025 / 17:30:00 |
21.75 | 0.72% | 0.16 | 21.77 | 21.77 | 0 | |
|
Eni N 20.11.2025 / 17:30:00 |
16.304 | 0.43% | 0.07 | 16.296 | 16.296 | 0 | |
|
EssilorLuxott 20.11.2025 / 17:30:00 |
311.00 | 0.27% | 0.85 | 311.20 | 311.20 | 0 | |
|
Eurozone 50 20.11.2025 / 17:30:03 |
576.01 | 0.50% | 2.85 | 0 | |||
|
Ferrari Rg 20.11.2025 / 17:30:00 |
337.00 | -0.56% | -1.90 | 337.60 | 337.60 | 0 | |
|
Generali 20.11.2025 / 17:30:00 |
33.12 | 0.68% | 0.23 | 33.03 | 33.03 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 20.11.2025 / 17:30:00 |
1'638.50 | 160.14% | 456.38% | -6.82% | -7.30% | 0.06% | 170.20% | 788.12% |
|
Siemens Energy N 20.11.2025 / 17:30:00 |
112.30 | 118.23% | 815.97% | 10.48% | 13.18% | 21.77% | 138.28% | 645.49% |
|
Banco Santander Rg 20.11.2025 / 17:30:00 |
8.932 | 100.43% | 135.73% | -6.42% | 6.30% | 8.28% | 97.44% | 245.61% |
|
BBVA Rg 20.11.2025 / 17:30:00 |
17.970 | 88.97% | 116.99% | -5.07% | 5.58% | 15.32% | 93.98% | 227.64% |
|
Deutsche Bank N 20.11.2025 / 17:30:00 |
29.89 | 79.49% | 142.52% | -9.30% | 3.82% | -1.12% | 86.74% | 193.21% |
|
Caixabank 20.11.2025 / 17:30:00 |
9.322 | 72.34% | 142.91% | -2.63% | 6.25% | 9.54% | 70.33% | 165.94% |
|
Thales 20.11.2025 / 17:30:00 |
235.85 | 68.06% | 74.34% | -3.26% | -9.77% | 4.31% | 54.55% | 99.44% |
|
UniCredit Rg 20.11.2025 / 17:30:00 |
62.93 | 60.97% | 152.40% | -7.20% | 0.98% | -4.88% | 62.25% | 372.94% |
|
Prosus Rg-N 20.11.2025 / 17:30:00 |
57.62 | 51.06% | 115.38% | -7.21% | -2.22% | 10.19% | 51.23% | 114.60% |
|
Intesa Sanpaolo N 20.11.2025 / 17:30:00 |
5.654 | 45.21% | 111.80% | -5.59% | 3.65% | 4.70% | 54.51% | 154.00% |
|
ING Group Rg 20.11.2025 / 17:30:00 |
21.55 | 41.56% | 58.79% | -5.37% | 4.57% | 4.66% | 45.16% | 87.77% |
|
Safran 20.11.2025 / 17:30:00 |
301.00 | 41.47% | 87.41% | -2.05% | -2.21% | 4.73% | 37.16% | 160.46% |
|
ENGIE 20.11.2025 / 17:30:00 |
21.75 | 40.50% | 35.75% | -0.98% | 10.02% | 22.24% | 40.96% | 50.17% |
|
Nordea Bk Rg 20.11.2025 / 17:25:00 |
14.660 | 37.61% | 28.59% | -3.36% | -0.10% | 11.82% | 37.72% | 46.38% |
|
Iberdrola 20.11.2025 / 17:30:00 |
18.055 | 34.31% | 50.63% | 0.58% | 5.94% | 11.52% | 35.55% | 69.40% |
|
EssilorLuxott 20.11.2025 / 17:30:00 |
311.00 | 32.63% | 70.79% | -2.66% | -0.32% | 18.03% | 33.65% | 78.92% |
|
Airbus Br Rg 20.11.2025 / 17:30:00 |
204.90 | 31.23% | 45.56% | -2.36% | -1.24% | 14.49% | 46.55% | 77.32% |
|
ASML Hldg Br Rg 20.11.2025 / 17:30:00 |
894.70 | 30.72% | 30.18% | 1.93% | 0.55% | 36.70% | 41.63% | 55.31% |
|
Enel N 20.11.2025 / 17:30:00 |
8.777 | 26.98% | 29.73% | -2.17% | 3.25% | 10.04% | 33.39% | 70.48% |
|
Deutsche Post N 20.11.2025 / 17:30:00 |
42.53 | 26.19% | -4.59% | -4.59% | 8.45% | 9.05% | 22.56% | 10.73% |
|
Eni N 20.11.2025 / 17:30:00 |
16.304 | 24.18% | 5.66% | -0.96% | 4.44% | 7.39% | 17.95% | 14.54% |
|
Allianz N 20.11.2025 / 17:30:00 |
363.40 | 21.75% | 48.70% | 0.26% | 3.67% | 0.30% | 24.75% | 76.51% |
|
Generali 20.11.2025 / 17:30:00 |
33.12 | 20.76% | 72.18% | -3.58% | 1.53% | -1.16% | 23.05% | 90.54% |
|
Danone 20.11.2025 / 17:30:00 |
77.31 | 19.97% | 32.57% | -3.02% | -1.29% | 8.75% | 19.71% | 55.94% |
|
Credit Agricole 20.11.2025 / 17:30:00 |
16.015 | 19.01% | 23.87% | -3.35% | -2.35% | 2.22% | 20.75% | 64.04% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 20.11.2025 / 17:30:00 |
52.72 | -0.30% |
53.02 09:01 |
52.43 12:50 |
63.04 04.06.25 |
44.88 13.01.25 |
400'335 |
|
Adyen 20.11.2025 / 17:30:00 |
1'310.80 | -1.48% |
1'343.80 09:00 |
1'310.40 17:26 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
44'502 |
|
Air Liquide 20.11.2025 / 17:30:00 |
165.72 | 0.01% |
166.58 09:00 |
165.12 13:03 |
187.14 16.05.25 |
154.18 02.01.25 |
319'472 |
|
Airbus Br Rg 20.11.2025 / 17:30:00 |
204.90 | 0.80% |
207.45 15:06 |
204.30 09:00 |
216.90 30.10.25 |
126.4 07.04.25 |
433'148 |
|
Allianz N 20.11.2025 / 17:30:00 |
363.40 | 0.94% |
365.10 16:24 |
359.50 09:00 |
380.20 15.08.25 |
286.8 07.04.25 |
149'188 |
|
ASML Hldg Br Rg 20.11.2025 / 17:30:00 |
894.70 | 0.82% |
914.90 09:07 |
892.80 17:25 |
938.70 30.10.25 |
508.5 07.04.25 |
410'373 |
|
AXA 20.11.2025 / 17:30:00 |
37.79 | -0.17% |
38.15 09:44 |
37.77 13:23 |
43.60 15.08.25 |
33.17 13.01.25 |
1'700'947 |
|
Banco Santander Rg 20.11.2025 / 17:30:00 |
8.932 | 0.01% |
9.060 09:00 |
8.918 13:15 |
9.600 13.11.25 |
4.256 02.01.25 |
10'176'624 |
|
BBVA Rg 20.11.2025 / 17:30:00 |
17.970 | 0.67% |
18.150 16:04 |
17.855 09:12 |
19.083 13.11.25 |
8.966 02.01.25 |
6'043'391 |
|
BMW I 20.11.2025 / 17:30:00 |
84.46 | -1.05% |
85.42 09:06 |
83.88 13:03 |
91.71 22.08.25 |
62.96 09.04.25 |
442'987 |
|
BNP Paribas A 20.11.2025 / 17:30:00 |
70.30 | 4.82% |
71.50 09:01 |
70.20 10:50 |
84.69 15.08.25 |
57.91 02.01.25 |
3'188'938 |
|
Caixabank 20.11.2025 / 17:30:00 |
9.322 | 3.19% |
9.411 15:59 |
9.134 09:07 |
9.685 13.11.25 |
5.022 02.01.25 |
7'745'057 |
|
Credit Agricole 20.11.2025 / 17:30:00 |
16.015 | 0.60% |
16.208 09:01 |
16.008 17:25 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'164'066 |
|
Danone 20.11.2025 / 17:30:00 |
77.31 | -0.62% |
77.80 09:15 |
77.24 16:05 |
80.14 14.11.25 |
63.52 16.01.25 |
270'246 |
|
Deutsche Bank N 20.11.2025 / 17:30:00 |
29.89 | -0.07% |
30.66 09:03 |
29.82 13:03 |
33.58 13.11.25 |
16.292 02.01.25 |
2'986'604 |
|
Deutsche Boerse N 20.11.2025 / 17:30:00 |
208.75 | -0.64% |
211.00 09:08 |
208.35 16:32 |
294.20 06.05.25 |
202 18.11.25 |
180'730 |
|
Deutsche Post N 20.11.2025 / 17:30:00 |
42.53 | -0.71% |
43.11 09:07 |
42.45 17:22 |
45.75 12.11.25 |
31.32 07.04.25 |
618'546 |
|
Deutsche Telekom N 20.11.2025 / 17:30:00 |
27.11 | -0.31% |
27.56 09:29 |
27.10 17:29 |
35.91 03.03.25 |
25.995 04.11.25 |
2'331'080 |
|
Enel N 20.11.2025 / 17:30:00 |
8.777 | 0.34% |
8.841 16:07 |
8.733 09:00 |
9.111 14.11.25 |
6.523 06.03.25 |
11'394'642 |
|
ENGIE 20.11.2025 / 17:30:00 |
21.75 | 0.72% |
21.89 11:29 |
21.62 09:00 |
22.09 17.11.25 |
15.325 29.01.25 |
1'791'466 |
|
Eni N 20.11.2025 / 17:30:00 |
16.304 | 0.43% |
16.406 16:00 |
16.284 09:00 |
16.606 17.11.25 |
11.018 09.04.25 |
3'271'816 |
|
EssilorLuxott 20.11.2025 / 17:30:00 |
311.00 | 0.27% |
313.15 15:31 |
309.10 12:51 |
323.90 13.11.25 |
226 07.04.25 |
184'367 |
|
Eurozone 50 20.11.2025 / 17:30:03 |
576.01 | 0.50% |
580.98 16:38 |
573.16 09:00 |
600.88 13.11.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 20.11.2025 / 17:30:00 |
337.00 | -0.56% |
341.70 14:57 |
336.60 17:22 |
492.90 18.02.25 |
321.7 14.10.25 |
176'835 |
|
Generali 20.11.2025 / 17:30:00 |
33.12 | 0.68% |
33.28 16:24 |
32.87 10:48 |
35.24 16.05.25 |
27.16 02.01.25 |
885'523 |