×
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
- 15.09.2025 - 17:30:02
- 561.55
- 1.08%
- 5.97
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 15.09.2025 / 17:30:00 |
50.04 | 0.02% | 0.01 | 50.06 | 50.06 | 1'012'274 | |
|
Adyen 15.09.2025 / 17:30:00 |
1'350.30 | 0.16% | 2.20 | 1'349.00 | 1'349.00 | 38'603 | |
|
Air Liquide 15.09.2025 / 17:30:00 |
177.28 | 0.27% | 0.48 | 177.16 | 177.16 | 126'264 | |
|
Airbus Br Rg 15.09.2025 / 17:30:00 |
196.40 | 1.53% | 2.96 | 196.30 | 196.30 | 808'227 | |
|
Allianz N 15.09.2025 / 17:30:00 |
356.10 | 0.45% | 1.60 | 355.50 | 355.50 | 144'461 | |
|
ASML Hldg Br Rg 15.09.2025 / 17:30:00 |
729.30 | 5.81% | 40.05 | 729.40 | 729.40 | 429'837 | |
|
AXA 15.09.2025 / 17:30:00 |
40.40 | 0.61% | 0.25 | 40.40 | 40.40 | 2'346'160 | |
|
Banco Santander Rg 15.09.2025 / 17:30:00 |
8.591 | 1.31% | 0.11 | 8.610 | 8.610 | 12'099'937 | |
|
BBVA Rg 15.09.2025 / 17:30:00 |
16.325 | 0.62% | 0.10 | 16.360 | 16.360 | 3'080'918 | |
|
BMW I 15.09.2025 / 17:30:00 |
83.63 | -0.14% | -0.12 | 83.56 | 83.56 | 710'121 | |
|
BNP Paribas A 15.09.2025 / 17:30:00 |
80.40 | 1.58% | 1.25 | 80.33 | 80.33 | 722'450 | |
|
Caixabank 15.09.2025 / 17:30:00 |
8.876 | 1.28% | 0.11 | 8.900 | 8.900 | 2'510'596 | |
|
Credit Agricole 15.09.2025 / 17:30:00 |
16.750 | 1.73% | 0.29 | 16.745 | 16.745 | 2'126'403 | |
|
Danone 15.09.2025 / 17:30:00 |
74.30 | -0.51% | -0.38 | 74.22 | 74.22 | 340'088 | |
|
Deutsche Bank N 15.09.2025 / 17:30:00 |
31.89 | 1.01% | 0.32 | 31.92 | 31.92 | 2'959'284 | |
|
Deutsche Boerse N 15.09.2025 / 17:30:00 |
238.20 | -1.00% | -2.40 | 238.40 | 238.40 | 131'458 | |
|
Deutsche Post N 15.09.2025 / 17:30:00 |
38.34 | -0.22% | -0.09 | 38.35 | 38.35 | 1'492'958 | |
|
Deutsche Telekom N 15.09.2025 / 17:30:00 |
29.83 | -0.57% | -0.17 | 29.84 | 29.84 | 1'843'500 | |
|
Enel N 15.09.2025 / 17:30:00 |
7.921 | 0.90% | 0.07 | 7.920 | 7.920 | 9'771'417 | |
|
ENGIE 15.09.2025 / 17:30:00 |
18.403 | 1.22% | 0.22 | 18.405 | 18.405 | 1'355'114 | |
|
EssilorLuxott 15.09.2025 / 17:30:00 |
266.70 | 0.93% | 2.45 | 266.50 | 266.50 | 142'905 | |
|
Eurozone 50 15.09.2025 / 17:30:02 |
561.55 | 1.08% | 5.97 | 0 | |||
|
Ferrari Rg 15.09.2025 / 17:30:00 |
405.60 | -0.48% | -1.95 | 406.70 | 406.70 | 106'925 | |
|
Generali 15.09.2025 / 17:30:00 |
33.36 | 1.06% | 0.35 | 33.42 | 33.42 | 723'319 | |
|
Heineken Br Rg 15.09.2025 / 17:30:00 |
66.33 | 0.52% | 0.34 | 66.32 | 66.32 | 299'351 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 15.09.2025 / 17:30:00 |
1'946.50 | 207.43% | 557.53% | 8.96% | 17.56% | 12.29% | 275.19% | 1'102.79% |
|
Banco Santander Rg 15.09.2025 / 17:30:00 |
8.591 | 90.31% | 123.83% | 3.81% | 4.85% | 25.18% | 93.23% | 221.44% |
|
Deutsche Bank N 15.09.2025 / 17:30:00 |
31.89 | 89.45% | 155.98% | 5.83% | 1.63% | 33.50% | 119.10% | 242.56% |
|
Siemens Energy N 15.09.2025 / 17:30:00 |
95.62 | 85.66% | 679.26% | 7.17% | -1.24% | 9.41% | 229.27% | 545.21% |
|
Thales 15.09.2025 / 17:30:00 |
262.30 | 80.37% | 87.11% | 16.92% | 9.63% | 6.71% | 77.95% | 110.46% |
|
UniCredit Rg 15.09.2025 / 17:30:00 |
67.49 | 72.93% | 171.16% | 2.65% | -1.25% | 22.68% | 81.96% | 525.66% |
|
BBVA Rg 15.09.2025 / 17:30:00 |
16.325 | 71.77% | 97.24% | 3.32% | -0.06% | 27.49% | 75.09% | 227.38% |
|
Caixabank 15.09.2025 / 17:30:00 |
8.876 | 67.19% | 135.65% | 2.31% | 1.09% | 21.96% | 63.16% | 155.58% |
|
ING Group Rg 15.09.2025 / 17:30:00 |
21.91 | 42.33% | 59.66% | 4.57% | 3.67% | 23.12% | 34.61% | 126.74% |
|
Prosus Rg-N 15.09.2025 / 17:30:00 |
55.45 | 41.99% | 102.45% | 4.63% | 4.60% | 16.26% | 71.78% | 96.75% |
|
Intesa Sanpaolo N 15.09.2025 / 17:30:00 |
5.608 | 41.78% | 106.79% | 4.81% | 2.11% | 17.65% | 50.11% | 189.29% |
|
Safran 15.09.2025 / 17:30:00 |
288.15 | 34.98% | 78.82% | 2.98% | -1.49% | 11.21% | 41.60% | 169.21% |
|
BNP Paribas A 15.09.2025 / 17:30:00 |
80.40 | 33.32% | 26.46% | 4.66% | -2.09% | 10.00% | 27.05% | 56.55% |
|
Nordea Bk Rg 15.09.2025 / 17:25:00 |
13.865 | 30.41% | 21.86% | 2.70% | 2.44% | 14.37% | 33.45% | 40.03% |
|
Airbus Br Rg 15.09.2025 / 17:30:00 |
196.40 | 24.88% | 38.52% | 4.56% | 6.58% | 17.93% | 51.77% | 94.04% |
|
Credit Agricole 15.09.2025 / 17:30:00 |
16.750 | 23.08% | 28.11% | 4.95% | 0.06% | 8.06% | 17.63% | 69.41% |
|
Generali 15.09.2025 / 17:30:00 |
33.36 | 21.18% | 72.78% | 1.08% | -2.66% | 11.59% | 28.63% | 119.73% |
|
Siemens N 15.09.2025 / 17:30:00 |
230.05 | 20.84% | 34.54% | -0.71% | -1.45% | 10.34% | 41.24% | 112.12% |
|
Allianz N 15.09.2025 / 17:30:00 |
356.10 | 19.89% | 46.43% | 0.94% | -4.62% | 6.00% | 23.93% | 100.96% |
|
Vinci 15.09.2025 / 17:30:00 |
119.73 | 18.98% | 4.47% | 2.00% | -6.50% | -0.85% | 9.21% | 23.09% |
|
ENGIE 15.09.2025 / 17:30:00 |
18.403 | 18.28% | 14.28% | 3.47% | -1.30% | -6.80% | 15.21% | 41.04% |
|
Iberdrola 15.09.2025 / 17:30:00 |
15.813 | 17.64% | 31.94% | 0.81% | -2.54% | -5.06% | 16.85% | 45.59% |
|
AXA 15.09.2025 / 17:30:00 |
40.40 | 16.90% | 36.15% | 1.52% | -5.59% | -3.47% | 11.42% | 57.33% |
|
Danone 15.09.2025 / 17:30:00 |
74.30 | 15.18% | 27.27% | -0.52% | 3.76% | 3.66% | 13.78% | 43.81% |
|
Enel N 15.09.2025 / 17:30:00 |
7.921 | 13.94% | 16.41% | 1.18% | -0.81% | -2.10% | 11.16% | 57.67% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 15.09.2025 / 17:30:00 |
50.04 | 0.02% |
50.66 10:05 |
49.96 17:08 |
63.04 04.06.25 |
44.88 13.01.25 |
1'012'274 |
|
Adyen 15.09.2025 / 17:30:00 |
1'350.30 | 0.16% |
1'373.40 10:19 |
1'348.80 17:02 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
38'603 |
|
Air Liquide 15.09.2025 / 17:30:00 |
177.28 | 0.27% |
179.14 10:25 |
176.74 16:09 |
187.14 16.05.25 |
154.18 02.01.25 |
126'264 |
|
Airbus Br Rg 15.09.2025 / 17:30:00 |
196.40 | 1.53% |
198.34 15:11 |
193.11 09:01 |
198.34 15.09.25 |
126.4 07.04.25 |
808'227 |
|
Allianz N 15.09.2025 / 17:30:00 |
356.10 | 0.45% |
358.20 10:14 |
354.95 15:42 |
380.20 15.08.25 |
286.8 07.04.25 |
144'461 |
|
ASML Hldg Br Rg 15.09.2025 / 17:30:00 |
729.30 | 5.81% |
731.85 16:32 |
689.00 09:00 |
752.90 22.01.25 |
508.5 07.04.25 |
429'837 |
|
AXA 15.09.2025 / 17:30:00 |
40.40 | 0.61% |
40.70 10:13 |
40.27 09:09 |
43.60 15.08.25 |
33.17 13.01.25 |
2'346'160 |
|
Banco Santander Rg 15.09.2025 / 17:30:00 |
8.591 | 1.31% |
8.632 12:31 |
8.529 09:00 |
8.632 15.09.25 |
4.256 02.01.25 |
12'099'937 |
|
BBVA Rg 15.09.2025 / 17:30:00 |
16.325 | 0.62% |
16.388 12:09 |
16.175 09:37 |
16.695 15.08.25 |
8.966 02.01.25 |
3'080'918 |
|
BMW I 15.09.2025 / 17:30:00 |
83.63 | -0.14% |
84.44 09:36 |
83.06 15:47 |
91.71 22.08.25 |
62.96 09.04.25 |
710'121 |
|
BNP Paribas A 15.09.2025 / 17:30:00 |
80.40 | 1.58% |
80.79 14:09 |
79.55 09:01 |
84.69 15.08.25 |
57.91 02.01.25 |
722'450 |
|
Caixabank 15.09.2025 / 17:30:00 |
8.876 | 1.28% |
8.895 16:28 |
8.794 09:46 |
8.895 15.09.25 |
5.022 02.01.25 |
2'510'596 |
|
Credit Agricole 15.09.2025 / 17:30:00 |
16.750 | 1.73% |
16.888 15:12 |
16.515 09:01 |
17.775 21.05.25 |
13.0975 02.01.25 |
2'126'403 |
|
Danone 15.09.2025 / 17:30:00 |
74.30 | -0.51% |
74.86 09:00 |
74.08 17:04 |
77.16 02.05.25 |
63.52 16.01.25 |
340'088 |
|
Deutsche Bank N 15.09.2025 / 17:30:00 |
31.89 | 1.01% |
32.21 16:30 |
31.56 10:05 |
32.21 15.09.25 |
16.292 02.01.25 |
2'959'284 |
|
Deutsche Boerse N 15.09.2025 / 17:30:00 |
238.20 | -1.00% |
241.60 09:56 |
238.15 17:29 |
294.20 06.05.25 |
218.45 06.01.25 |
131'458 |
|
Deutsche Post N 15.09.2025 / 17:30:00 |
38.34 | -0.22% |
38.78 14:02 |
38.20 15:45 |
44.09 06.03.25 |
31.32 07.04.25 |
1'492'958 |
|
Deutsche Telekom N 15.09.2025 / 17:30:00 |
29.83 | -0.57% |
30.03 10:24 |
29.76 11:37 |
35.91 03.03.25 |
28.66 07.01.25 |
1'843'500 |
|
Enel N 15.09.2025 / 17:30:00 |
7.921 | 0.90% |
7.930 09:57 |
7.854 09:09 |
8.290 02.07.25 |
6.523 06.03.25 |
9'771'417 |
|
ENGIE 15.09.2025 / 17:30:00 |
18.403 | 1.22% |
18.450 16:39 |
18.175 09:01 |
20.14 01.07.25 |
15.325 29.01.25 |
1'355'114 |
|
EssilorLuxott 15.09.2025 / 17:30:00 |
266.70 | 0.93% |
268.55 10:37 |
265.20 09:09 |
297.95 14.02.25 |
226 07.04.25 |
142'905 |
|
Eurozone 50 15.09.2025 / 17:30:02 |
561.55 | 1.08% |
562.18 16:32 |
555.57 09:00 |
567.59 22.08.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 15.09.2025 / 17:30:00 |
405.60 | -0.48% |
410.40 10:20 |
404.40 16:17 |
492.90 18.02.25 |
349.5 07.04.25 |
106'925 |
|
Generali 15.09.2025 / 17:30:00 |
33.36 | 1.06% |
33.40 17:21 |
33.06 09:09 |
35.24 16.05.25 |
27.16 02.01.25 |
723'319 |
|
Heineken Br Rg 15.09.2025 / 17:30:00 |
66.33 | 0.52% |
67.16 10:05 |
65.84 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
299'351 |