×
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
- 17.04.2025 - 17:30:02
- 505.53
- -0.68%
- -3.44
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 17.04.2025 / 17:30:00 |
57.78 | 0.45% | 0.26 | 57.78 | 57.78 | 0 | |
|
adidas N 17.04.2025 / 17:30:00 |
198.40 | 0.25% | 0.50 | 198.65 | 198.65 | 0 | |
|
Adyen 17.04.2025 / 17:30:00 |
1'405.00 | -2.47% | -35.60 | 1'400.40 | 1'400.40 | 0 | |
|
Air Liquide 17.04.2025 / 17:30:00 |
173.40 | -0.86% | -1.50 | 173.18 | 173.18 | 0 | |
|
Airbus Br Rg 17.04.2025 / 17:30:00 |
136.46 | -2.83% | -3.97 | 136.46 | 136.46 | 0 | |
|
Allianz N 17.04.2025 / 17:30:00 |
347.30 | 0.03% | 0.10 | 348.20 | 348.20 | 0 | |
|
ASML Hldg Br Rg 17.04.2025 / 17:30:00 |
563.40 | -1.69% | -9.70 | 564.20 | 564.20 | 0 | |
|
AXA 17.04.2025 / 17:30:00 |
39.65 | 1.16% | 0.46 | 39.51 | 39.51 | 0 | |
|
Banco Santander Rg 17.04.2025 / 17:30:00 |
5.964 | -0.91% | -0.06 | 5.940 | 5.964 | 0 | |
|
BASF N 17.04.2025 / 17:30:00 |
41.88 | -0.07% | -0.03 | 41.95 | 41.95 | 0 | |
|
BBVA Rg 17.04.2025 / 17:30:00 |
11.885 | -0.42% | -0.05 | 11.865 | 11.865 | 0 | |
|
BMW I 17.04.2025 / 17:30:00 |
70.34 | 0.11% | 0.08 | 70.26 | 70.26 | 0 | |
|
BNP Paribas A 17.04.2025 / 17:30:00 |
70.83 | -1.05% | -0.75 | 70.74 | 70.74 | 0 | |
|
Caixabank 17.04.2025 / 17:30:00 |
6.703 | -2.15% | -0.15 | 6.722 | 6.704 | 0 | |
|
Credit Agricole 17.04.2025 / 17:30:00 |
16.318 | 0.17% | 0.03 | 16.285 | 16.285 | 0 | |
|
Danone 17.04.2025 / 17:30:00 |
73.82 | 0.11% | 0.08 | 73.82 | 73.84 | 0 | |
|
Dassault Syst 17.04.2025 / 17:30:00 |
32.83 | -2.09% | -0.70 | 32.84 | 32.84 | 0 | |
|
Deutsche Boerse N 17.04.2025 / 17:30:00 |
271.25 | 0.63% | 1.70 | 271.40 | 271.40 | 0 | |
|
Deutsche Post N 17.04.2025 / 17:30:00 |
35.91 | -0.43% | -0.16 | 35.78 | 35.78 | 0 | |
|
Deutsche Telekom N 17.04.2025 / 17:30:00 |
31.77 | -0.66% | -0.21 | 31.75 | 31.75 | 0 | |
|
Enel N 17.04.2025 / 17:30:00 |
7.369 | 0.98% | 0.07 | 7.372 | 7.372 | 0 | |
|
ENGIE 17.04.2025 / 17:30:00 |
18.730 | 0.13% | 0.03 | 18.670 | 18.670 | 0 | |
|
EssilorLuxott 17.04.2025 / 17:30:00 |
248.00 | -0.80% | -2.00 | 247.90 | 248.00 | 0 | |
|
Eurozone 50 17.04.2025 / 17:30:02 |
505.53 | 0.00% | 0.00 | 0 | |||
|
Ferrari Rg 17.04.2025 / 17:30:00 |
385.50 | 0.47% | 1.80 | 386.00 | 386.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 17.04.2025 / 17:30:00 |
1'469.25 | 140.79% | 415.01% | 6.82% | 10.12% | 100.33% | 187.86% | 606.11% |
|
Thales 17.04.2025 / 17:30:00 |
253.90 | 85.42% | 92.34% | 3.30% | 4.53% | 65.89% | 63.54% | 100.35% |
|
Banco Santander Rg 17.04.2025 / 17:30:00 |
5.964 | 35.08% | 58.87% | 5.06% | -6.77% | 22.69% | 32.01% | 90.93% |
|
UniCredit Rg 17.04.2025 / 17:30:00 |
49.85 | 31.24% | 105.78% | 5.44% | -6.83% | 14.51% | 43.00% | 426.23% |
|
Caixabank 17.04.2025 / 17:30:00 |
6.703 | 30.68% | 84.19% | 3.15% | -7.24% | 18.01% | 38.95% | 126.53% |
|
BBVA Rg 17.04.2025 / 17:30:00 |
11.885 | 26.35% | 45.09% | 4.12% | -9.10% | 11.49% | 14.83% | 137.09% |
|
Muenchener Rueckv N 17.04.2025 / 17:30:00 |
599.40 | 22.20% | 58.12% | 7.17% | 4.35% | 14.52% | 45.56% | 146.38% |
|
Credit Agricole 17.04.2025 / 17:30:00 |
16.318 | 21.77% | 26.75% | 5.72% | -3.28% | 14.35% | 17.35% | 63.60% |
|
ENGIE 17.04.2025 / 17:30:00 |
18.730 | 21.70% | 17.58% | 3.54% | 7.18% | 20.80% | 18.39% | 60.50% |
|
Deutsche Boerse N 17.04.2025 / 17:30:00 |
271.25 | 21.01% | 44.65% | 3.49% | 1.61% | 15.28% | 45.02% | 60.11% |
|
BNP Paribas A 17.04.2025 / 17:30:00 |
70.83 | 20.57% | 14.36% | 4.35% | -10.57% | 11.75% | 8.20% | 44.59% |
|
Vinci 17.04.2025 / 17:30:00 |
119.75 | 20.48% | 5.79% | 6.35% | 0.80% | 15.26% | 5.46% | 33.22% |
|
AB InBev 17.04.2025 / 17:30:00 |
57.78 | 19.41% | -1.54% | 6.68% | -0.48% | 25.39% | 6.68% | 5.33% |
|
Allianz N 17.04.2025 / 17:30:00 |
347.30 | 17.42% | 43.41% | 5.24% | -1.73% | 11.80% | 32.56% | 58.47% |
|
Iberdrola 17.04.2025 / 17:30:00 |
15.470 | 15.35% | 29.37% | 6.10% | 9.33% | 17.49% | 36.96% | 47.15% |
|
Heineken Br Rg 17.04.2025 / 17:30:00 |
79.16 | 14.93% | -14.35% | 8.44% | 2.14% | 20.45% | -10.17% | -12.52% |
|
AXA 17.04.2025 / 17:30:00 |
39.65 | 14.12% | 32.91% | 5.85% | 0.06% | 9.50% | 17.24% | 45.03% |
|
Intesa Sanpaolo N 17.04.2025 / 17:30:00 |
4.358 | 13.92% | 66.16% | 4.87% | -9.36% | 4.43% | 30.13% | 122.55% |
|
Danone 17.04.2025 / 17:30:00 |
73.82 | 13.73% | 25.66% | 4.77% | 3.11% | 13.46% | 24.99% | 39.61% |
|
Generali 17.04.2025 / 17:30:00 |
30.87 | 12.78% | 60.80% | 2.88% | -4.88% | 4.77% | 37.04% | 59.46% |
|
Air Liquide 17.04.2025 / 17:30:00 |
173.40 | 11.90% | 9.24% | 3.49% | -2.65% | 7.00% | 2.15% | 29.91% |
|
Deutsche Telekom N 17.04.2025 / 17:30:00 |
31.77 | 10.91% | 47.38% | 0.62% | -4.84% | 5.72% | 51.62% | 84.89% |
|
ING Group Rg 17.04.2025 / 17:30:00 |
16.464 | 9.11% | 22.39% | 5.11% | -10.53% | 2.48% | 8.54% | 75.21% |
|
Nordea Bk Rg 17.04.2025 / 17:25:00 |
11.340 | 8.20% | 1.10% | 7.74% | -11.82% | -2.11% | 5.64% | 19.22% |
|
EssilorLuxott 17.04.2025 / 17:30:00 |
248.00 | 6.91% | 37.67% | 2.20% | -6.50% | -2.78% | 21.15% | 49.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 17.04.2025 / 17:30:00 |
57.78 | 0.45% |
57.90 17:19 |
56.86 09:00 |
58.86 10.03.25 |
44.88 13.01.25 |
900'913 |
|
adidas N 17.04.2025 / 17:30:00 |
198.40 | 0.25% |
200.10 09:18 |
196.75 13:54 |
263.80 13.02.25 |
175.325 07.04.25 |
229'681 |
|
Adyen 17.04.2025 / 17:30:00 |
1'405.00 | -2.47% |
1'439.00 09:00 |
1'387.20 16:07 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
80'694 |
|
Air Liquide 17.04.2025 / 17:30:00 |
173.40 | -0.86% |
175.26 09:18 |
172.78 13:40 |
185.78 11.03.25 |
154.18 02.01.25 |
409'193 |
|
Airbus Br Rg 17.04.2025 / 17:30:00 |
136.46 | -2.83% |
140.84 09:02 |
135.38 16:36 |
177.30 03.03.25 |
126.4 07.04.25 |
1'218'608 |
|
Allianz N 17.04.2025 / 17:30:00 |
347.30 | 0.03% |
348.90 09:00 |
344.70 10:21 |
359.00 19.03.25 |
286.8 07.04.25 |
266'987 |
|
ASML Hldg Br Rg 17.04.2025 / 17:30:00 |
563.40 | -1.69% |
580.65 09:03 |
560.80 16:38 |
752.90 22.01.25 |
508.5 07.04.25 |
533'455 |
|
AXA 17.04.2025 / 17:30:00 |
39.65 | 1.16% |
39.71 17:17 |
39.04 09:06 |
40.50 02.04.25 |
33.17 13.01.25 |
1'413'993 |
|
Banco Santander Rg 17.04.2025 / 17:30:00 |
5.964 | -0.91% |
6.027 11:50 |
5.913 15:35 |
6.661 26.03.25 |
4.256 02.01.25 |
14'082'953 |
|
BASF N 17.04.2025 / 17:30:00 |
41.88 | -0.07% |
42.43 09:02 |
41.37 13:02 |
55.06 06.03.25 |
37.44 07.04.25 |
783'981 |
|
BBVA Rg 17.04.2025 / 17:30:00 |
11.885 | -0.42% |
12.020 11:51 |
11.730 15:37 |
13.590 18.03.25 |
8.966 02.01.25 |
3'519'891 |
|
BMW I 17.04.2025 / 17:30:00 |
70.34 | 0.11% |
70.78 09:02 |
69.30 13:06 |
88.26 11.03.25 |
62.96 09.04.25 |
263'323 |
|
BNP Paribas A 17.04.2025 / 17:30:00 |
70.83 | -1.05% |
71.90 09:02 |
70.13 15:40 |
81.93 26.03.25 |
57.91 02.01.25 |
1'278'129 |
|
Caixabank 17.04.2025 / 17:30:00 |
6.703 | -2.15% |
6.892 09:29 |
6.630 15:25 |
7.534 19.03.25 |
5.022 02.01.25 |
14'057'157 |
|
Credit Agricole 17.04.2025 / 17:30:00 |
16.318 | 0.17% |
16.350 17:18 |
16.160 12:47 |
17.345 26.03.25 |
13.0975 02.01.25 |
1'078'483 |
|
Danone 17.04.2025 / 17:30:00 |
73.82 | 0.11% |
74.11 16:16 |
72.96 09:03 |
74.94 04.04.25 |
63.52 16.01.25 |
599'595 |
|
Dassault Syst 17.04.2025 / 17:30:00 |
32.83 | -2.09% |
33.59 09:02 |
32.73 16:37 |
41.17 06.02.25 |
30.65 07.04.25 |
754'914 |
|
Deutsche Boerse N 17.04.2025 / 17:30:00 |
271.25 | 0.63% |
271.80 16:26 |
268.30 09:13 |
284.90 04.04.25 |
218.45 06.01.25 |
165'915 |
|
Deutsche Post N 17.04.2025 / 17:30:00 |
35.91 | -0.43% |
36.14 09:00 |
35.54 11:10 |
44.09 06.03.25 |
31.32 07.04.25 |
984'794 |
|
Deutsche Telekom N 17.04.2025 / 17:30:00 |
31.77 | -0.66% |
32.11 09:00 |
31.56 10:05 |
35.91 03.03.25 |
28.66 07.01.25 |
3'611'766 |
|
Enel N 17.04.2025 / 17:30:00 |
7.369 | 0.98% |
7.422 15:45 |
7.274 09:07 |
7.859 04.04.25 |
6.523 06.03.25 |
16'235'869 |
|
ENGIE 17.04.2025 / 17:30:00 |
18.730 | 0.13% |
18.763 17:17 |
18.585 09:02 |
18.995 03.04.25 |
15.325 29.01.25 |
2'635'002 |
|
EssilorLuxott 17.04.2025 / 17:30:00 |
248.00 | -0.80% |
249.30 09:00 |
246.60 12:45 |
297.95 14.02.25 |
226 07.04.25 |
278'517 |
|
Eurozone 50 17.04.2025 / 17:30:02 |
505.53 | 0.00% |
563.92 03.03.25 |
463.0602 07.04.25 |
|||
|
Ferrari Rg 17.04.2025 / 17:30:00 |
385.50 | 0.47% |
387.50 15:24 |
380.10 09:04 |
492.90 18.02.25 |
349.5 07.04.25 |
159'733 |