×
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
- 18.09.2025 - 17:30:02
- 562.39
- 1.64%
- 9.09
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 18.09.2025 / 17:30:00 |
49.99 | 0.56% | 0.28 | 50.04 | 50.04 | 1'442'924 | |
|
Adyen 18.09.2025 / 17:30:00 |
1'396.60 | 1.73% | 23.80 | 1'395.20 | 1'395.20 | 36'574 | |
|
Air Liquide 18.09.2025 / 17:30:00 |
174.64 | 0.44% | 0.77 | 174.62 | 174.62 | 297'489 | |
|
Airbus Br Rg 18.09.2025 / 17:30:00 |
191.84 | 0.17% | 0.33 | 191.70 | 191.70 | 947'770 | |
|
Allianz N 18.09.2025 / 17:30:00 |
347.05 | 0.87% | 3.00 | 347.20 | 347.20 | 298'297 | |
|
ASML Hldg Br Rg 18.09.2025 / 17:30:00 |
794.10 | 7.82% | 57.60 | 794.00 | 794.00 | 854'706 | |
|
AXA 18.09.2025 / 17:30:00 |
39.58 | -0.05% | -0.02 | 39.58 | 39.58 | 1'538'658 | |
|
Banco Santander Rg 18.09.2025 / 17:30:00 |
8.534 | 1.47% | 0.12 | 8.531 | 8.531 | 14'032'053 | |
|
BBVA Rg 18.09.2025 / 17:30:00 |
16.215 | 1.19% | 0.19 | 16.220 | 16.220 | 3'947'320 | |
|
BMW I 18.09.2025 / 17:30:00 |
83.44 | 0.80% | 0.66 | 83.42 | 83.42 | 303'494 | |
|
BNP Paribas A 18.09.2025 / 17:30:00 |
78.39 | 1.04% | 0.81 | 78.39 | 78.39 | 697'478 | |
|
Caixabank 18.09.2025 / 17:30:00 |
8.644 | 0.44% | 0.04 | 8.636 | 8.636 | 3'151'727 | |
|
Credit Agricole 18.09.2025 / 17:30:00 |
16.333 | 0.42% | 0.07 | 16.300 | 16.300 | 997'043 | |
|
Danone 18.09.2025 / 17:30:00 |
73.53 | -0.49% | -0.36 | 73.48 | 73.48 | 424'450 | |
|
Deutsche Bank N 18.09.2025 / 17:30:00 |
30.45 | -0.98% | -0.30 | 30.45 | 30.45 | 3'880'675 | |
|
Deutsche Boerse N 18.09.2025 / 17:30:00 |
230.95 | 0.13% | 0.30 | 230.70 | 230.70 | 622'816 | |
|
Deutsche Post N 18.09.2025 / 17:30:00 |
38.22 | -0.29% | -0.11 | 38.13 | 38.13 | 955'737 | |
|
Deutsche Telekom N 18.09.2025 / 17:30:00 |
29.28 | 0.43% | 0.13 | 29.23 | 29.23 | 3'920'757 | |
|
Enel N 18.09.2025 / 17:30:00 |
7.763 | -0.42% | -0.03 | 7.748 | 7.748 | 7'399'459 | |
|
ENGIE 18.09.2025 / 17:30:00 |
17.840 | -0.18% | -0.03 | 17.840 | 17.840 | 919'875 | |
|
EssilorLuxott 18.09.2025 / 17:30:00 |
274.50 | 1.42% | 3.85 | 274.50 | 274.50 | 304'059 | |
|
Eurozone 50 18.09.2025 / 17:30:02 |
562.39 | 1.64% | 9.09 | 0 | |||
|
Ferrari Rg 18.09.2025 / 17:30:00 |
408.85 | 3.34% | 13.20 | 409.00 | 409.00 | 187'325 | |
|
Generali 18.09.2025 / 17:30:00 |
32.65 | -0.11% | -0.04 | 32.63 | 32.63 | 744'403 | |
|
Heineken Br Rg 18.09.2025 / 17:30:00 |
65.81 | -0.41% | -0.27 | 65.76 | 65.76 | 295'302 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 18.09.2025 / 17:30:00 |
1'910.50 | 206.98% | 556.58% | 2.06% | 18.35% | 3.24% | 286.98% | 1'210.36% |
|
Banco Santander Rg 18.09.2025 / 17:30:00 |
8.534 | 88.73% | 121.98% | 0.01% | 3.54% | 24.11% | 85.65% | 217.31% |
|
Deutsche Bank N 18.09.2025 / 17:30:00 |
30.45 | 84.53% | 149.33% | -3.11% | -3.54% | 19.37% | 100.02% | 239.09% |
|
Siemens Energy N 18.09.2025 / 17:30:00 |
94.92 | 83.19% | 668.90% | 1.13% | 2.05% | 2.17% | 197.23% | 647.68% |
|
Thales 18.09.2025 / 17:30:00 |
253.70 | 82.64% | 89.47% | 4.10% | 9.50% | 1.64% | 70.84% | 123.05% |
|
BBVA Rg 18.09.2025 / 17:30:00 |
16.215 | 69.65% | 94.81% | 0.09% | -1.10% | 27.10% | 66.07% | 225.78% |
|
UniCredit Rg 18.09.2025 / 17:30:00 |
64.40 | 66.93% | 161.75% | -3.14% | -6.88% | 14.67% | 70.37% | 497.76% |
|
Caixabank 18.09.2025 / 17:30:00 |
8.644 | 64.17% | 131.41% | -1.39% | -2.11% | 19.03% | 58.66% | 144.29% |
|
Prosus Rg-N 18.09.2025 / 17:30:00 |
56.55 | 46.34% | 108.65% | 4.25% | 7.60% | 17.78% | 65.43% | 113.27% |
|
ING Group Rg 18.09.2025 / 17:30:00 |
21.47 | 41.40% | 58.60% | 0.92% | 0.26% | 16.75% | 28.80% | 118.41% |
|
Intesa Sanpaolo N 18.09.2025 / 17:30:00 |
5.436 | 40.27% | 104.60% | -0.57% | -2.96% | 13.01% | 43.37% | 182.63% |
|
Safran 18.09.2025 / 17:30:00 |
284.25 | 32.43% | 75.44% | -0.16% | -2.94% | 6.42% | 35.97% | 183.91% |
|
Nordea Bk Rg 18.09.2025 / 17:25:00 |
13.673 | 30.74% | 22.17% | 0.33% | 2.49% | 9.95% | 28.02% | 50.01% |
|
BNP Paribas A 18.09.2025 / 17:30:00 |
78.39 | 30.67% | 23.95% | -1.42% | -5.17% | 3.86% | 20.56% | 57.28% |
|
Airbus Br Rg 18.09.2025 / 17:30:00 |
191.84 | 23.63% | 37.14% | -0.96% | 6.05% | 9.30% | 43.88% | 108.74% |
|
Credit Agricole 18.09.2025 / 17:30:00 |
16.333 | 21.58% | 26.56% | -0.83% | -3.77% | 3.22% | 13.80% | 73.39% |
|
Generali 18.09.2025 / 17:30:00 |
32.65 | 19.97% | 71.05% | -1.09% | -5.27% | 9.00% | 26.29% | 116.14% |
|
Siemens N 18.09.2025 / 17:30:00 |
228.15 | 19.08% | 32.58% | -0.44% | -2.29% | 6.04% | 34.57% | 124.56% |
|
Vinci 18.09.2025 / 17:30:00 |
117.18 | 16.72% | 2.49% | -1.16% | -8.94% | -5.50% | 5.92% | 26.85% |
|
Iberdrola 18.09.2025 / 17:30:00 |
15.435 | 16.69% | 30.87% | -1.50% | -6.93% | -5.97% | 15.32% | 47.27% |
|
Allianz N 18.09.2025 / 17:30:00 |
347.05 | 16.35% | 42.11% | -1.55% | -7.45% | 2.09% | 18.89% | 97.56% |
|
ENGIE 18.09.2025 / 17:30:00 |
17.840 | 16.28% | 12.35% | -1.25% | -5.58% | -10.01% | 14.51% | 39.15% |
|
EssilorLuxott 18.09.2025 / 17:30:00 |
274.50 | 15.74% | 49.04% | 3.02% | 0.55% | 18.47% | 32.13% | 86.65% |
|
AXA 18.09.2025 / 17:30:00 |
39.58 | 15.30% | 34.28% | -1.60% | -8.02% | -4.99% | 9.10% | 57.14% |
|
Eurozone 50 18.09.2025 / 17:30:02 |
562.39 | 13.98% | 20.04% | 1.32% | -0.05% | 4.38% | 12.78% | 55.40% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 18.09.2025 / 17:30:00 |
49.99 | 0.56% |
50.14 15:31 |
49.57 09:21 |
63.04 04.06.25 |
44.88 13.01.25 |
1'442'924 |
|
Adyen 18.09.2025 / 17:30:00 |
1'396.60 | 1.73% |
1'400.60 16:48 |
1'366.20 13:05 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
36'574 |
|
Air Liquide 18.09.2025 / 17:30:00 |
174.64 | 0.44% |
175.87 12:06 |
174.04 15:55 |
187.14 16.05.25 |
154.18 02.01.25 |
297'489 |
|
Airbus Br Rg 18.09.2025 / 17:30:00 |
191.84 | 0.17% |
194.14 09:35 |
191.02 13:37 |
198.34 15.09.25 |
126.4 07.04.25 |
947'770 |
|
Allianz N 18.09.2025 / 17:30:00 |
347.05 | 0.87% |
347.85 10:45 |
344.85 15:21 |
380.20 15.08.25 |
286.8 07.04.25 |
298'297 |
|
ASML Hldg Br Rg 18.09.2025 / 17:30:00 |
794.10 | 7.82% |
797.60 13:21 |
747.00 09:00 |
797.60 18.09.25 |
508.5 07.04.25 |
854'706 |
|
AXA 18.09.2025 / 17:30:00 |
39.58 | -0.05% |
39.72 09:01 |
39.33 13:19 |
43.60 15.08.25 |
33.17 13.01.25 |
1'538'658 |
|
Banco Santander Rg 18.09.2025 / 17:30:00 |
8.534 | 1.47% |
8.681 09:00 |
8.427 11:55 |
8.681 18.09.25 |
4.256 02.01.25 |
14'032'053 |
|
BBVA Rg 18.09.2025 / 17:30:00 |
16.215 | 1.19% |
16.275 09:10 |
16.040 15:20 |
16.695 15.08.25 |
8.966 02.01.25 |
3'947'320 |
|
BMW I 18.09.2025 / 17:30:00 |
83.44 | 0.80% |
83.98 13:32 |
83.00 09:03 |
91.71 22.08.25 |
62.96 09.04.25 |
303'494 |
|
BNP Paribas A 18.09.2025 / 17:30:00 |
78.39 | 1.04% |
78.86 11:17 |
77.87 15:20 |
84.69 15.08.25 |
57.91 02.01.25 |
697'478 |
|
Caixabank 18.09.2025 / 17:30:00 |
8.644 | 0.44% |
8.706 09:10 |
8.542 11:55 |
8.895 15.09.25 |
5.022 02.01.25 |
3'151'727 |
|
Credit Agricole 18.09.2025 / 17:30:00 |
16.333 | 0.42% |
16.430 09:34 |
16.235 11:55 |
17.775 21.05.25 |
13.0975 02.01.25 |
997'043 |
|
Danone 18.09.2025 / 17:30:00 |
73.53 | -0.49% |
73.99 10:14 |
73.14 15:14 |
77.16 02.05.25 |
63.52 16.01.25 |
424'450 |
|
Deutsche Bank N 18.09.2025 / 17:30:00 |
30.45 | -0.98% |
31.42 09:28 |
30.17 11:55 |
32.21 15.09.25 |
16.292 02.01.25 |
3'880'675 |
|
Deutsche Boerse N 18.09.2025 / 17:30:00 |
230.95 | 0.13% |
231.05 17:29 |
227.75 13:16 |
294.20 06.05.25 |
218.45 06.01.25 |
622'816 |
|
Deutsche Post N 18.09.2025 / 17:30:00 |
38.22 | -0.29% |
38.50 09:18 |
38.00 16:56 |
44.09 06.03.25 |
31.32 07.04.25 |
955'737 |
|
Deutsche Telekom N 18.09.2025 / 17:30:00 |
29.28 | 0.43% |
29.32 15:20 |
29.07 09:30 |
35.91 03.03.25 |
28.66 07.01.25 |
3'920'757 |
|
Enel N 18.09.2025 / 17:30:00 |
7.763 | -0.42% |
7.819 09:00 |
7.727 15:04 |
8.290 02.07.25 |
6.523 06.03.25 |
7'399'459 |
|
ENGIE 18.09.2025 / 17:30:00 |
17.840 | -0.18% |
18.000 10:44 |
17.795 14:51 |
20.14 01.07.25 |
15.325 29.01.25 |
919'875 |
|
EssilorLuxott 18.09.2025 / 17:30:00 |
274.50 | 1.42% |
275.90 16:06 |
270.85 09:00 |
297.95 14.02.25 |
226 07.04.25 |
304'059 |
|
Eurozone 50 18.09.2025 / 17:30:02 |
562.39 | 1.64% |
563.12 16:31 |
553.31 09:00 |
567.59 22.08.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 18.09.2025 / 17:30:00 |
408.85 | 3.34% |
409.35 17:25 |
397.90 09:00 |
492.90 18.02.25 |
349.5 07.04.25 |
187'325 |
|
Generali 18.09.2025 / 17:30:00 |
32.65 | -0.11% |
32.79 09:00 |
32.49 13:42 |
35.24 16.05.25 |
27.16 02.01.25 |
744'403 |
|
Heineken Br Rg 18.09.2025 / 17:30:00 |
65.81 | -0.41% |
66.23 13:24 |
65.55 09:23 |
82.78 26.02.25 |
63.58 15.01.25 |
295'302 |