×
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
- 20.08.2025 - 17:10:02
- 562.83
- -0.43%
- -2.42
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 20.08.2025 / 16:55:05 |
54.06 | 1.18% | 0.63 | 54.04 | 54.08 | 943'019 | |
|
Adyen 20.08.2025 / 16:55:03 |
1'443.30 | -0.76% | -11.10 | 1'443.20 | 1'443.40 | 47'712 | |
|
Air Liquide 20.08.2025 / 16:54:56 |
184.78 | 0.79% | 1.44 | 184.76 | 184.80 | 188'926 | |
|
Airbus Br Rg 20.08.2025 / 16:55:02 |
179.45 | -2.44% | -4.48 | 179.44 | 179.48 | 487'797 | |
|
Allianz N 20.08.2025 / 16:55:00 |
375.80 | 0.24% | 0.90 | 375.80 | 375.90 | 119'266 | |
|
ASML Hldg Br Rg 20.08.2025 / 16:55:05 |
634.20 | -1.43% | -9.20 | 634.20 | 634.30 | 367'387 | |
|
AXA 20.08.2025 / 16:54:49 |
43.24 | 0.78% | 0.34 | 43.24 | 43.25 | 527'401 | |
|
Banco Santander Rg 20.08.2025 / 16:55:03 |
8.145 | -1.16% | -0.10 | 8.144 | 8.145 | 9'708'690 | |
|
BBVA Rg 20.08.2025 / 16:55:03 |
16.263 | -0.90% | -0.15 | 16.260 | 16.265 | 3'468'840 | |
|
BMW I 20.08.2025 / 16:55:01 |
90.45 | -1.17% | -1.07 | 90.44 | 90.48 | 499'314 | |
|
BNP Paribas A 20.08.2025 / 16:55:04 |
83.06 | 0.25% | 0.21 | 83.05 | 83.06 | 524'338 | |
|
Caixabank 20.08.2025 / 16:55:00 |
8.724 | -0.71% | -0.06 | 8.722 | 8.726 | 2'384'077 | |
|
Credit Agricole 20.08.2025 / 16:54:39 |
17.073 | 0.75% | 0.13 | 17.070 | 17.075 | 984'043 | |
|
Danone 20.08.2025 / 16:55:00 |
74.49 | 3.54% | 2.55 | 74.48 | 74.50 | 478'073 | |
|
Deutsche Bank N 20.08.2025 / 16:55:03 |
31.20 | -1.09% | -0.35 | 31.20 | 31.21 | 3'236'503 | |
|
Deutsche Boerse N 20.08.2025 / 16:55:00 |
260.10 | 1.84% | 4.70 | 260.00 | 260.10 | 155'500 | |
|
Deutsche Post N 20.08.2025 / 16:54:50 |
41.49 | -1.17% | -0.49 | 41.49 | 41.50 | 548'137 | |
|
Deutsche Telekom N 20.08.2025 / 16:54:36 |
31.53 | 0.99% | 0.31 | 31.53 | 31.54 | 1'901'929 | |
|
Enel N 20.08.2025 / 16:55:00 |
8.109 | 1.00% | 0.08 | 8.108 | 8.110 | 3'909'007 | |
|
ENGIE 20.08.2025 / 16:55:00 |
18.930 | 1.42% | 0.27 | 18.925 | 18.930 | 1'642'688 | |
|
EssilorLuxott 20.08.2025 / 16:54:07 |
274.80 | 0.90% | 2.45 | 274.80 | 274.90 | 150'050 | |
|
Eurozone 50 20.08.2025 / 17:10:04 |
562.83 | -0.43% | -2.42 | 0 | |||
|
Ferrari Rg 20.08.2025 / 16:55:00 |
402.65 | -0.56% | -2.25 | 402.60 | 402.70 | 123'954 | |
|
Generali 20.08.2025 / 16:54:58 |
34.39 | 0.41% | 0.14 | 34.39 | 34.40 | 633'164 | |
|
Heineken Br Rg 20.08.2025 / 16:54:35 |
70.56 | 1.61% | 1.12 | 70.54 | 70.56 | 194'534 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 20.08.2025 / 16:55:04 |
1'550.50 | 154.87% | 445.11% | -2.73% | -12.82% | -18.50% | 189.38% | 832.21% |
|
Deutsche Bank N 20.08.2025 / 16:55:03 |
31.20 | 89.30% | 155.78% | 0.82% | 17.94% | 28.24% | 122.63% | 271.29% |
|
Siemens Energy N 20.08.2025 / 16:55:05 |
91.42 | 88.01% | 689.13% | -7.62% | -5.34% | 6.76% | 270.72% | 492.10% |
|
Banco Santander Rg 20.08.2025 / 16:55:03 |
8.145 | 84.94% | 117.52% | 0.16% | 10.53% | 15.70% | 91.95% | 225.29% |
|
UniCredit Rg 20.08.2025 / 16:55:03 |
68.80 | 80.22% | 182.59% | 0.62% | 14.51% | 20.29% | 91.36% | 615.61% |
|
BBVA Rg 20.08.2025 / 16:55:03 |
16.263 | 73.72% | 99.49% | 1.55% | 27.00% | 22.69% | 73.41% | 250.51% |
|
Caixabank 20.08.2025 / 16:55:00 |
8.724 | 67.61% | 136.25% | -0.55% | 14.38% | 16.82% | 63.77% | 194.44% |
|
Thales 20.08.2025 / 16:55:02 |
229.25 | 65.07% | 71.24% | -1.10% | -3.07% | -15.99% | 54.85% | 83.21% |
|
Intesa Sanpaolo N 20.08.2025 / 16:55:04 |
5.570 | 45.24% | 111.84% | 2.76% | 11.09% | 15.02% | 53.93% | 213.72% |
|
ING Group Rg 20.08.2025 / 16:55:05 |
21.26 | 40.77% | 57.90% | 0.59% | 6.35% | 14.56% | 34.58% | 134.44% |
|
BNP Paribas A 20.08.2025 / 16:55:04 |
83.06 | 39.54% | 32.36% | 0.02% | 5.43% | 8.44% | 35.93% | 73.83% |
|
Safran 20.08.2025 / 16:55:02 |
289.55 | 38.13% | 82.99% | -0.05% | 3.58% | 11.37% | 47.49% | 165.76% |
|
Prosus Rg-N 20.08.2025 / 16:55:05 |
52.39 | 37.13% | 95.52% | -0.72% | 0.73% | 15.14% | 57.68% | 82.94% |
|
Nordea Bk Rg 20.08.2025 / 16:55:02 |
13.540 | 29.41% | 20.92% | 1.23% | 8.62% | 6.93% | 29.14% | 41.00% |
|
Vinci 20.08.2025 / 16:54:45 |
128.60 | 29.36% | 13.59% | 1.40% | 3.15% | 0.27% | 21.69% | 37.51% |
|
Allianz N 20.08.2025 / 16:55:00 |
375.80 | 26.78% | 54.85% | 1.86% | 8.96% | 7.97% | 38.39% | 112.99% |
|
Credit Agricole 20.08.2025 / 16:54:39 |
17.073 | 26.67% | 31.85% | 0.01% | 5.91% | 6.30% | 25.69% | 77.30% |
|
Siemens N 20.08.2025 / 16:55:03 |
233.18 | 26.14% | 40.43% | 1.24% | 2.61% | 6.89% | 41.37% | 120.15% |
|
Generali 20.08.2025 / 16:54:58 |
34.39 | 25.73% | 79.27% | 2.44% | 7.42% | 4.96% | 44.86% | 126.13% |
|
AXA 20.08.2025 / 16:54:49 |
43.24 | 24.92% | 45.49% | 1.19% | 2.66% | 5.35% | 29.13% | 76.85% |
|
Deutsche Post N 20.08.2025 / 16:54:50 |
41.49 | 23.67% | -6.50% | -0.55% | 2.90% | 6.99% | 9.10% | 6.41% |
|
Iberdrola 20.08.2025 / 16:55:02 |
16.593 | 22.72% | 37.64% | 4.37% | 9.31% | 3.51% | 32.63% | 49.59% |
|
ENGIE 20.08.2025 / 16:55:00 |
18.930 | 21.44% | 17.33% | 1.30% | -3.71% | -0.26% | 22.56% | 44.26% |
|
Airbus Br Rg 20.08.2025 / 16:55:02 |
179.45 | 18.74% | 31.71% | -0.29% | -2.14% | 10.42% | 29.25% | 73.13% |
|
Air Liquide 20.08.2025 / 16:54:56 |
184.78 | 17.30% | 14.51% | 5.11% | 7.16% | 1.28% | 11.62% | 47.75% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 20.08.2025 / 16:55:05 |
54.06 | 1.18% |
54.30 15:53 |
53.28 10:35 |
63.04 04.06.25 |
44.88 13.01.25 |
943'019 |
|
Adyen 20.08.2025 / 16:55:03 |
1'443.30 | -0.76% |
1'467.40 10:40 |
1'442.60 16:53 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
47'712 |
|
Air Liquide 20.08.2025 / 16:54:56 |
184.78 | 0.79% |
185.02 16:04 |
182.72 09:00 |
187.14 16.05.25 |
154.18 02.01.25 |
188'926 |
|
Airbus Br Rg 20.08.2025 / 16:55:02 |
179.45 | -2.44% |
183.70 09:00 |
179.10 16:31 |
187.00 18.07.25 |
126.4 07.04.25 |
487'797 |
|
Allianz N 20.08.2025 / 16:55:00 |
375.80 | 0.24% |
376.20 15:44 |
373.20 09:19 |
380.20 15.08.25 |
286.8 07.04.25 |
119'266 |
|
ASML Hldg Br Rg 20.08.2025 / 16:55:05 |
634.20 | -1.43% |
652.25 11:09 |
633.30 16:18 |
752.90 22.01.25 |
508.5 07.04.25 |
367'387 |
|
AXA 20.08.2025 / 16:54:49 |
43.24 | 0.78% |
43.26 16:40 |
42.82 09:17 |
43.60 15.08.25 |
33.17 13.01.25 |
527'401 |
|
Banco Santander Rg 20.08.2025 / 16:55:03 |
8.145 | -1.16% |
8.220 09:00 |
8.095 15:54 |
8.324 15.08.25 |
4.256 02.01.25 |
9'708'690 |
|
BBVA Rg 20.08.2025 / 16:55:03 |
16.263 | -0.90% |
16.390 09:27 |
16.190 10:56 |
16.695 15.08.25 |
8.966 02.01.25 |
3'468'840 |
|
BMW I 20.08.2025 / 16:55:01 |
90.45 | -1.17% |
91.02 09:59 |
90.24 14:41 |
91.64 19.08.25 |
62.96 09.04.25 |
499'314 |
|
BNP Paribas A 20.08.2025 / 16:55:04 |
83.06 | 0.25% |
83.33 15:45 |
82.37 10:57 |
84.69 15.08.25 |
57.91 02.01.25 |
524'338 |
|
Caixabank 20.08.2025 / 16:55:00 |
8.724 | -0.71% |
8.790 12:13 |
8.682 15:54 |
8.894 15.08.25 |
5.022 02.01.25 |
2'384'077 |
|
Credit Agricole 20.08.2025 / 16:54:39 |
17.073 | 0.75% |
17.098 16:22 |
16.875 10:55 |
17.775 21.05.25 |
13.0975 02.01.25 |
984'043 |
|
Danone 20.08.2025 / 16:55:00 |
74.49 | 3.54% |
74.52 16:47 |
72.62 09:00 |
77.16 02.05.25 |
63.52 16.01.25 |
478'073 |
|
Deutsche Bank N 20.08.2025 / 16:55:03 |
31.20 | -1.09% |
31.47 12:39 |
30.99 15:54 |
31.79 15.08.25 |
16.292 02.01.25 |
3'236'503 |
|
Deutsche Boerse N 20.08.2025 / 16:55:00 |
260.10 | 1.84% |
260.10 16:55 |
254.35 09:00 |
294.20 06.05.25 |
218.45 06.01.25 |
155'500 |
|
Deutsche Post N 20.08.2025 / 16:54:50 |
41.49 | -1.17% |
41.79 16:03 |
41.43 16:30 |
44.09 06.03.25 |
31.32 07.04.25 |
548'137 |
|
Deutsche Telekom N 20.08.2025 / 16:54:36 |
31.53 | 0.99% |
31.60 16:21 |
31.15 14:27 |
35.91 03.03.25 |
28.66 07.01.25 |
1'901'929 |
|
Enel N 20.08.2025 / 16:55:00 |
8.109 | 1.00% |
8.112 15:53 |
8.041 09:13 |
8.290 02.07.25 |
6.523 06.03.25 |
3'909'007 |
|
ENGIE 20.08.2025 / 16:55:00 |
18.930 | 1.42% |
18.930 16:52 |
18.590 09:15 |
20.14 01.07.25 |
15.325 29.01.25 |
1'642'688 |
|
EssilorLuxott 20.08.2025 / 16:54:07 |
274.80 | 0.90% |
275.70 15:32 |
270.80 09:07 |
297.95 14.02.25 |
226 07.04.25 |
150'050 |
|
Eurozone 50 20.08.2025 / 17:10:04 |
562.83 | -0.43% |
565.58 14:27 |
561.58 09:09 |
565.63 19.08.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 20.08.2025 / 16:55:00 |
402.65 | -0.56% |
407.70 11:39 |
401.85 16:16 |
492.90 18.02.25 |
349.5 07.04.25 |
123'954 |
|
Generali 20.08.2025 / 16:54:58 |
34.39 | 0.41% |
34.43 16:24 |
34.14 09:15 |
35.24 16.05.25 |
27.16 02.01.25 |
633'164 |
|
Heineken Br Rg 20.08.2025 / 16:54:35 |
70.56 | 1.61% |
70.70 15:54 |
69.21 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
194'534 |