×
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
- 21.10.2025 - 17:30:05
- 586.32
- 0.07%
- 0.40
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 21.10.2025 / 17:30:00 |
53.14 | -0.80% | -0.43 | 53.14 | 53.14 | 499'354 | |
|
Adyen 21.10.2025 / 17:30:00 |
1'478.80 | 0.82% | 12.00 | 1'480.40 | 1'480.40 | 29'701 | |
|
Air Liquide 21.10.2025 / 17:30:00 |
173.42 | 0.05% | 0.08 | 173.04 | 173.04 | 190'354 | |
|
Airbus Br Rg 21.10.2025 / 17:30:00 |
207.60 | 1.99% | 4.05 | 207.35 | 207.35 | 649'440 | |
|
Allianz N 21.10.2025 / 17:30:00 |
353.35 | 0.33% | 1.15 | 352.70 | 352.70 | 203'605 | |
|
ASML Hldg Br Rg 21.10.2025 / 17:30:00 |
889.80 | -1.20% | -10.80 | 889.80 | 889.80 | 982'036 | |
|
AXA 21.10.2025 / 17:30:00 |
39.30 | 0.32% | 0.13 | 39.33 | 39.33 | 1'912'838 | |
|
Banco Santander Rg 21.10.2025 / 17:30:00 |
8.383 | -0.76% | -0.06 | 8.365 | 8.365 | 43'942'666 | |
|
BBVA Rg 21.10.2025 / 17:30:00 |
17.015 | -1.62% | -0.28 | 17.065 | 17.065 | 5'958'371 | |
|
BMW I 21.10.2025 / 17:30:00 |
81.58 | 0.47% | 0.38 | 81.44 | 81.44 | 467'883 | |
|
BNP Paribas A 21.10.2025 / 17:30:00 |
67.94 | -1.71% | -1.18 | 67.93 | 67.93 | 4'488'383 | |
|
Caixabank 21.10.2025 / 17:30:00 |
8.856 | -0.78% | -0.07 | 8.834 | 8.834 | 2'059'989 | |
|
Credit Agricole 21.10.2025 / 17:30:00 |
16.313 | -0.50% | -0.08 | 16.310 | 16.310 | 1'759'948 | |
|
Danone 21.10.2025 / 17:30:00 |
78.19 | 0.72% | 0.56 | 78.02 | 78.02 | 438'606 | |
|
Deutsche Bank N 21.10.2025 / 17:30:00 |
28.77 | -1.04% | -0.30 | 28.71 | 28.71 | 2'883'781 | |
|
Deutsche Boerse N 21.10.2025 / 17:30:00 |
224.80 | 0.33% | 0.75 | 224.80 | 224.80 | 91'482 | |
|
Deutsche Post N 21.10.2025 / 17:30:00 |
39.74 | -0.20% | -0.08 | 39.64 | 39.64 | 548'291 | |
|
Deutsche Telekom N 21.10.2025 / 17:30:00 |
30.02 | -0.28% | -0.09 | 29.97 | 29.97 | 4'159'432 | |
|
Enel N 21.10.2025 / 17:30:00 |
8.565 | -0.04% | 0.00 | 8.565 | 8.565 | 3'960'873 | |
|
ENGIE 21.10.2025 / 17:30:00 |
19.538 | -0.55% | -0.11 | 19.530 | 19.530 | 2'456'350 | |
|
Eni N 21.10.2025 / 17:30:00 |
14.931 | 0.33% | 0.05 | 14.900 | 14.900 | 2'275'043 | |
|
EssilorLuxott 21.10.2025 / 17:30:00 |
316.80 | 0.76% | 2.40 | 316.60 | 316.60 | 167'452 | |
|
Eurozone 50 21.10.2025 / 17:30:05 |
586.32 | 0.07% | 0.40 | 0 | |||
|
Ferrari Rg 21.10.2025 / 17:30:00 |
344.15 | 1.38% | 4.70 | 344.50 | 344.50 | 242'805 | |
|
Generali 21.10.2025 / 17:30:00 |
32.49 | 1.23% | 0.40 | 32.45 | 32.45 | 873'835 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 21.10.2025 / 17:30:00 |
1'778.00 | 184.15% | 507.74% | -3.19% | -6.91% | 2.36% | 259.63% | 1'002.79% |
|
Siemens Energy N 21.10.2025 / 17:30:00 |
99.76 | 104.08% | 756.61% | -5.64% | 3.44% | 2.13% | 173.39% | 825.89% |
|
Banco Santander Rg 21.10.2025 / 17:30:00 |
8.383 | 89.56% | 122.96% | -1.44% | -3.39% | 8.79% | 81.43% | 218.18% |
|
Thales 21.10.2025 / 17:30:00 |
255.30 | 83.36% | 90.21% | -1.05% | 1.98% | 8.43% | 65.62% | 115.67% |
|
BBVA Rg 21.10.2025 / 17:30:00 |
17.015 | 83.09% | 110.25% | 6.61% | 5.03% | 26.55% | 85.71% | 243.73% |
|
Deutsche Bank N 21.10.2025 / 17:30:00 |
28.77 | 74.48% | 135.75% | -5.18% | -6.93% | 0.55% | 76.80% | 225.62% |
|
Caixabank 21.10.2025 / 17:30:00 |
8.856 | 70.28% | 140.01% | -2.36% | 2.88% | 10.76% | 62.14% | 155.32% |
|
UniCredit Rg 21.10.2025 / 17:30:00 |
63.16 | 64.67% | 158.21% | 0.62% | -1.83% | 0.29% | 56.34% | 461.57% |
|
Prosus Rg-N 21.10.2025 / 17:30:00 |
58.72 | 52.23% | 117.05% | 0.19% | 2.82% | 14.75% | 49.91% | 151.79% |
|
Safran 21.10.2025 / 17:30:00 |
307.80 | 43.41% | 89.98% | 3.18% | 5.45% | 9.58% | 46.08% | 181.81% |
|
Intesa Sanpaolo N 21.10.2025 / 17:30:00 |
5.502 | 42.24% | 107.47% | 0.75% | 0.99% | 5.89% | 39.82% | 205.73% |
|
Nordea Bk Rg 21.10.2025 / 17:25:00 |
14.658 | 38.99% | 29.88% | 4.47% | 5.11% | 14.76% | 34.01% | 53.80% |
|
ING Group Rg 21.10.2025 / 17:30:00 |
20.51 | 35.81% | 52.34% | -2.68% | -6.44% | 0.29% | 31.00% | 115.06% |
|
EssilorLuxott 21.10.2025 / 17:30:00 |
316.80 | 34.45% | 73.13% | 16.17% | 15.12% | 20.87% | 42.73% | 97.80% |
|
ASML Hldg Br Rg 21.10.2025 / 17:30:00 |
889.80 | 32.66% | 32.11% | 4.95% | 8.27% | 43.26% | 32.64% | 99.12% |
|
Airbus Br Rg 21.10.2025 / 17:30:00 |
207.60 | 31.41% | 45.76% | 2.20% | 6.75% | 16.27% | 46.71% | 100.82% |
|
Siemens N 21.10.2025 / 17:30:00 |
241.80 | 29.14% | 43.78% | 1.28% | 5.57% | 6.64% | 31.58% | 126.02% |
|
Iberdrola 21.10.2025 / 17:30:00 |
17.063 | 28.12% | 43.69% | 2.00% | 9.06% | 11.81% | 23.37% | 77.89% |
|
ENGIE 21.10.2025 / 17:30:00 |
19.538 | 27.81% | 23.49% | 2.16% | 7.81% | -0.42% | 25.08% | 60.51% |
|
Enel N 21.10.2025 / 17:30:00 |
8.565 | 24.37% | 27.07% | 1.50% | 8.93% | 11.35% | 19.79% | 103.08% |
|
Credit Agricole 21.10.2025 / 17:30:00 |
16.313 | 22.56% | 27.57% | -1.78% | -2.80% | 0.46% | 15.28% | 83.80% |
|
Vinci 21.10.2025 / 17:30:00 |
120.85 | 21.96% | 7.09% | 1.19% | 2.92% | -3.24% | 15.34% | 40.99% |
|
Danone 21.10.2025 / 17:30:00 |
78.19 | 19.73% | 32.29% | 3.70% | 7.94% | 18.09% | 21.60% | 62.13% |
|
Allianz N 21.10.2025 / 17:30:00 |
353.35 | 19.11% | 45.48% | -4.47% | 1.26% | 2.57% | 19.42% | 103.73% |
|
Eurozone 50 21.10.2025 / 17:30:05 |
586.32 | 18.82% | 27.11% | 2.35% | 3.75% | 6.08% | 17.79% | 64.61% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 21.10.2025 / 17:30:00 |
53.14 | -0.80% |
53.43 15:30 |
52.84 09:27 |
63.04 04.06.25 |
44.88 13.01.25 |
499'354 |
|
Adyen 21.10.2025 / 17:30:00 |
1'478.80 | 0.82% |
1'481.20 17:14 |
1'450.20 15:04 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
29'701 |
|
Air Liquide 21.10.2025 / 17:30:00 |
173.42 | 0.05% |
173.88 17:11 |
172.46 12:35 |
187.14 16.05.25 |
154.18 02.01.25 |
190'354 |
|
Airbus Br Rg 21.10.2025 / 17:30:00 |
207.60 | 1.99% |
208.60 15:45 |
203.28 10:23 |
208.60 21.10.25 |
126.4 07.04.25 |
649'440 |
|
Allianz N 21.10.2025 / 17:30:00 |
353.35 | 0.33% |
355.95 13:32 |
352.50 09:15 |
380.20 15.08.25 |
286.8 07.04.25 |
203'605 |
|
ASML Hldg Br Rg 21.10.2025 / 17:30:00 |
889.80 | -1.20% |
894.35 14:30 |
883.90 16:32 |
905.05 06.10.25 |
508.5 07.04.25 |
982'036 |
|
AXA 21.10.2025 / 17:30:00 |
39.30 | 0.32% |
39.35 09:00 |
38.97 11:04 |
43.60 15.08.25 |
33.17 13.01.25 |
1'912'838 |
|
Banco Santander Rg 21.10.2025 / 17:30:00 |
8.383 | -0.76% |
8.502 10:00 |
8.366 17:24 |
8.912 01.10.25 |
4.256 02.01.25 |
43'942'666 |
|
BBVA Rg 21.10.2025 / 17:30:00 |
17.015 | -1.62% |
17.290 09:01 |
17.005 17:21 |
17.375 17.10.25 |
8.966 02.01.25 |
5'958'371 |
|
BMW I 21.10.2025 / 17:30:00 |
81.58 | 0.47% |
81.77 17:11 |
80.56 15:59 |
91.71 22.08.25 |
62.96 09.04.25 |
467'883 |
|
BNP Paribas A 21.10.2025 / 17:30:00 |
67.94 | -1.71% |
69.38 15:19 |
67.26 16:07 |
84.69 15.08.25 |
57.91 02.01.25 |
4'488'383 |
|
Caixabank 21.10.2025 / 17:30:00 |
8.856 | -0.78% |
8.996 09:53 |
8.848 15:53 |
9.286 15.10.25 |
5.022 02.01.25 |
2'059'989 |
|
Credit Agricole 21.10.2025 / 17:30:00 |
16.313 | -0.50% |
16.508 09:00 |
16.250 10:46 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'759'948 |
|
Danone 21.10.2025 / 17:30:00 |
78.19 | 0.72% |
78.33 15:21 |
77.71 09:06 |
78.33 21.10.25 |
63.52 16.01.25 |
438'606 |
|
Deutsche Bank N 21.10.2025 / 17:30:00 |
28.77 | -1.04% |
29.04 09:00 |
28.69 11:24 |
32.21 15.09.25 |
16.292 02.01.25 |
2'883'781 |
|
Deutsche Boerse N 21.10.2025 / 17:30:00 |
224.80 | 0.33% |
225.30 10:41 |
223.40 12:43 |
294.20 06.05.25 |
217.7 17.10.25 |
91'482 |
|
Deutsche Post N 21.10.2025 / 17:30:00 |
39.74 | -0.20% |
39.95 09:01 |
39.48 12:28 |
44.09 06.03.25 |
31.32 07.04.25 |
548'291 |
|
Deutsche Telekom N 21.10.2025 / 17:30:00 |
30.02 | -0.28% |
30.27 11:29 |
29.94 16:19 |
35.91 03.03.25 |
28.15 22.09.25 |
4'159'432 |
|
Enel N 21.10.2025 / 17:30:00 |
8.565 | -0.04% |
8.618 11:25 |
8.559 09:01 |
8.618 21.10.25 |
6.523 06.03.25 |
3'960'873 |
|
ENGIE 21.10.2025 / 17:30:00 |
19.538 | -0.55% |
19.815 09:54 |
19.528 17:22 |
20.14 01.07.25 |
15.325 29.01.25 |
2'456'350 |
|
Eni N 21.10.2025 / 17:30:00 |
14.931 | 0.33% |
15.008 14:49 |
14.882 09:20 |
15.536 09.10.25 |
11.018 09.04.25 |
2'275'043 |
|
EssilorLuxott 21.10.2025 / 17:30:00 |
316.80 | 0.76% |
317.90 16:55 |
313.30 09:09 |
317.90 21.10.25 |
226 07.04.25 |
167'452 |
|
Eurozone 50 21.10.2025 / 17:30:05 |
586.32 | 0.07% |
587.22 17:13 |
584.41 16:05 |
587.22 21.10.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 21.10.2025 / 17:30:00 |
344.15 | 1.38% |
344.70 17:01 |
339.50 09:04 |
492.90 18.02.25 |
321.7 14.10.25 |
242'805 |
|
Generali 21.10.2025 / 17:30:00 |
32.49 | 1.23% |
32.58 16:41 |
32.07 09:00 |
35.24 16.05.25 |
27.16 02.01.25 |
873'835 |