×
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
- 02.06.2025 - 15:19:03
- 548.22
- -0.49%
- -2.69
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 02.06.2025 / 15:03:56 |
62.02 | 0.45% | 0.28 | 62.02 | 62.04 | 513'849 | |
|
adidas N 02.06.2025 / 15:03:51 |
215.05 | -1.94% | -4.25 | 215.00 | 215.10 | 107'586 | |
|
Adyen 02.06.2025 / 15:04:02 |
1'631.20 | -3.33% | -56.20 | 1'630.60 | 1'631.40 | 35'851 | |
|
Air Liquide 02.06.2025 / 15:03:03 |
182.59 | 0.26% | 0.47 | 182.64 | 182.68 | 132'055 | |
|
Airbus Br Rg 02.06.2025 / 15:03:55 |
161.70 | -0.32% | -0.52 | 161.68 | 161.72 | 234'300 | |
|
Allianz N 02.06.2025 / 15:03:49 |
347.70 | -0.01% | -0.05 | 347.60 | 347.80 | 200'949 | |
|
ASML Hldg Br Rg 02.06.2025 / 15:03:58 |
641.70 | -2.12% | -13.90 | 641.60 | 641.80 | 259'740 | |
|
AXA 02.06.2025 / 15:03:50 |
41.60 | 0.17% | 0.07 | 41.60 | 41.61 | 1'000'908 | |
|
Banco Santander Rg 02.06.2025 / 15:03:39 |
7.007 | -0.54% | -0.04 | 7.005 | 7.008 | 5'333'796 | |
|
BASF N 02.06.2025 / 15:03:49 |
41.93 | -1.22% | -0.52 | 41.92 | 41.93 | 364'032 | |
|
BBVA Rg 02.06.2025 / 15:04:01 |
13.138 | -0.68% | -0.09 | 13.135 | 13.145 | 1'901'591 | |
|
BMW I 02.06.2025 / 15:03:17 |
76.40 | -2.55% | -2.00 | 76.40 | 76.44 | 219'917 | |
|
BNP Paribas A 02.06.2025 / 15:04:03 |
76.21 | -0.91% | -0.70 | 76.21 | 76.23 | 600'034 | |
|
Caixabank 02.06.2025 / 15:03:39 |
7.502 | 0.70% | 0.05 | 7.500 | 7.504 | 1'858'966 | |
|
Credit Agricole 02.06.2025 / 15:03:55 |
15.995 | -0.71% | -0.12 | 15.990 | 15.995 | 753'257 | |
|
Danone 02.06.2025 / 15:03:30 |
74.87 | -0.56% | -0.42 | 74.88 | 74.90 | 214'785 | |
|
Dassault Syst 02.06.2025 / 15:03:49 |
32.31 | -2.11% | -0.70 | 32.30 | 32.31 | 371'549 | |
|
Deutsche Boerse N 02.06.2025 / 15:03:50 |
283.90 | -0.21% | -0.60 | 283.90 | 284.00 | 40'014 | |
|
Deutsche Post N 02.06.2025 / 15:03:49 |
39.15 | 0.13% | 0.05 | 39.15 | 39.16 | 650'408 | |
|
Deutsche Telekom N 02.06.2025 / 15:03:55 |
32.84 | -1.08% | -0.36 | 32.83 | 32.85 | 1'018'309 | |
|
Enel N 02.06.2025 / 15:04:03 |
8.070 | -0.01% | 0.00 | 8.069 | 8.070 | 3'002'453 | |
|
ENGIE 02.06.2025 / 15:04:03 |
19.035 | 0.53% | 0.10 | 19.035 | 19.040 | 747'461 | |
|
EssilorLuxott 02.06.2025 / 15:03:39 |
244.30 | -0.57% | -1.40 | 244.20 | 244.40 | 158'997 | |
|
Eurozone 50 02.06.2025 / 15:19:04 |
548.22 | -0.49% | -2.69 | 0 | |||
|
Ferrari Rg 02.06.2025 / 15:03:45 |
417.60 | -1.07% | -4.50 | 417.60 | 417.80 | 59'509 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 02.06.2025 / 15:03:54 |
1'885.50 | 204.59% | 551.46% | 2.78% | 16.01% | 68.95% | 253.49% | 851.84% |
|
Thales 02.06.2025 / 15:03:51 |
272.40 | 91.72% | 98.88% | 4.25% | 8.44% | 15.08% | 62.60% | 128.60% |
|
Banco Santander Rg 02.06.2025 / 15:03:39 |
7.007 | 58.10% | 85.95% | -0.74% | 9.95% | 17.98% | 44.28% | 129.06% |
|
UniCredit Rg 02.06.2025 / 15:03:49 |
56.54 | 46.95% | 130.43% | 0.72% | 8.81% | 9.66% | 53.29% | 418.50% |
|
Caixabank 02.06.2025 / 15:03:39 |
7.502 | 42.12% | 100.32% | -0.58% | 9.33% | 6.96% | 41.76% | 118.80% |
|
BBVA Rg 02.06.2025 / 15:04:01 |
13.138 | 40.03% | 60.80% | -2.27% | 5.82% | 2.88% | 34.25% | 159.51% |
|
BNP Paribas A 02.06.2025 / 15:04:03 |
76.21 | 29.54% | 22.88% | -1.19% | -0.24% | 2.25% | 11.79% | 41.27% |
|
AB InBev 02.06.2025 / 15:03:56 |
62.02 | 28.17% | 5.68% | 0.98% | 6.33% | 6.42% | 7.38% | 17.22% |
|
Deutsche Boerse N 02.06.2025 / 15:03:50 |
283.90 | 27.72% | 52.67% | -1.75% | -3.11% | 7.70% | 54.92% | 78.06% |
|
Intesa Sanpaolo N 02.06.2025 / 15:03:56 |
4.882 | 26.70% | 84.80% | 1.07% | 1.79% | 1.76% | 33.87% | 135.37% |
|
Vinci 02.06.2025 / 15:03:53 |
126.58 | 26.56% | 11.12% | -2.05% | 1.18% | 9.00% | 10.11% | 37.54% |
|
Safran 02.06.2025 / 15:03:39 |
260.45 | 23.74% | 63.93% | 0.48% | 7.09% | 8.79% | 20.75% | 162.00% |
|
ENGIE 02.06.2025 / 15:04:03 |
19.035 | 23.19% | 19.03% | -0.17% | 4.73% | 11.41% | 22.61% | 51.07% |
|
ING Group Rg 02.06.2025 / 15:03:49 |
18.574 | 23.08% | 38.06% | -1.34% | 2.13% | 0.36% | 12.82% | 78.39% |
|
Nordea Bk Rg 02.06.2025 / 15:02:46 |
12.778 | 21.28% | 13.33% | 0.18% | 2.82% | -2.13% | 12.43% | 29.43% |
|
AXA 02.06.2025 / 15:03:50 |
41.60 | 20.92% | 40.83% | 0.62% | 1.00% | 8.02% | 25.30% | 72.04% |
|
Credit Agricole 02.06.2025 / 15:03:55 |
15.995 | 20.43% | 25.35% | -2.05% | -3.44% | -1.86% | 7.42% | 55.59% |
|
Iberdrola 02.06.2025 / 15:03:26 |
16.055 | 20.40% | 35.03% | -1.17% | 0.82% | 16.93% | 31.01% | 44.19% |
|
Adyen 02.06.2025 / 15:04:02 |
1'631.20 | 17.72% | 44.64% | 1.46% | 10.36% | 5.92% | 37.79% | 12.57% |
|
Allianz N 02.06.2025 / 15:03:49 |
347.70 | 17.60% | 43.64% | -1.12% | -7.45% | 1.52% | 28.63% | 74.22% |
|
Generali 02.06.2025 / 15:03:51 |
31.98 | 17.51% | 67.55% | -3.49% | -4.47% | 0.38% | 35.20% | 88.99% |
|
Enel N 02.06.2025 / 15:04:03 |
8.070 | 17.16% | 19.69% | -0.70% | 4.55% | 16.20% | 19.56% | 31.58% |
|
Prosus Rg-N 02.06.2025 / 15:03:49 |
45.05 | 16.70% | 66.39% | -0.80% | 4.82% | 4.65% | 32.90% | 106.07% |
|
Air Liquide 02.06.2025 / 15:03:03 |
182.59 | 16.52% | 13.75% | -1.66% | -0.53% | -0.60% | 9.75% | 33.51% |
|
Danone 02.06.2025 / 15:03:30 |
74.87 | 16.12% | 28.31% | -1.42% | -0.01% | 3.55% | 26.38% | 37.42% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 02.06.2025 / 15:03:56 |
62.02 | 0.45% |
62.18 13:35 |
61.68 09:28 |
62.50 30.05.25 |
44.88 13.01.25 |
513'849 |
|
adidas N 02.06.2025 / 15:03:51 |
215.05 | -1.94% |
217.40 09:05 |
213.90 09:28 |
263.80 13.02.25 |
175.325 07.04.25 |
107'586 |
|
Adyen 02.06.2025 / 15:04:02 |
1'631.20 | -3.33% |
1'678.20 09:05 |
1'612.80 12:33 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
35'851 |
|
Air Liquide 02.06.2025 / 15:03:03 |
182.59 | 0.26% |
183.28 13:35 |
181.08 09:28 |
187.14 16.05.25 |
154.18 02.01.25 |
132'055 |
|
Airbus Br Rg 02.06.2025 / 15:03:55 |
161.70 | -0.32% |
162.96 09:06 |
160.40 09:28 |
177.30 03.03.25 |
126.4 07.04.25 |
234'300 |
|
Allianz N 02.06.2025 / 15:03:49 |
347.70 | -0.01% |
349.65 09:13 |
346.40 09:00 |
378.40 07.05.25 |
286.8 07.04.25 |
200'949 |
|
ASML Hldg Br Rg 02.06.2025 / 15:03:58 |
641.70 | -2.12% |
647.80 10:30 |
636.80 09:00 |
752.90 22.01.25 |
508.5 07.04.25 |
259'740 |
|
AXA 02.06.2025 / 15:03:50 |
41.60 | 0.17% |
41.68 11:20 |
41.37 09:29 |
42.60 02.05.25 |
33.17 13.01.25 |
1'000'908 |
|
Banco Santander Rg 02.06.2025 / 15:03:39 |
7.007 | -0.54% |
7.080 09:22 |
6.966 12:03 |
7.195 23.05.25 |
4.256 02.01.25 |
5'333'796 |
|
BASF N 02.06.2025 / 15:03:49 |
41.93 | -1.22% |
42.21 09:05 |
41.52 09:30 |
55.06 06.03.25 |
37.44 07.04.25 |
364'032 |
|
BBVA Rg 02.06.2025 / 15:04:01 |
13.138 | -0.68% |
13.340 09:22 |
13.085 11:47 |
13.895 21.05.25 |
8.966 02.01.25 |
1'901'591 |
|
BMW I 02.06.2025 / 15:03:17 |
76.40 | -2.55% |
77.44 09:06 |
76.28 09:28 |
88.26 11.03.25 |
62.96 09.04.25 |
219'917 |
|
BNP Paribas A 02.06.2025 / 15:04:03 |
76.21 | -0.91% |
77.19 09:21 |
76.04 14:35 |
81.93 26.03.25 |
57.91 02.01.25 |
600'034 |
|
Caixabank 02.06.2025 / 15:03:39 |
7.502 | 0.70% |
7.600 09:22 |
7.442 09:01 |
7.797 21.05.25 |
5.022 02.01.25 |
1'858'966 |
|
Credit Agricole 02.06.2025 / 15:03:55 |
15.995 | -0.71% |
16.195 09:22 |
15.963 12:35 |
17.775 21.05.25 |
13.0975 02.01.25 |
753'257 |
|
Danone 02.06.2025 / 15:03:30 |
74.87 | -0.56% |
75.46 09:15 |
74.70 10:03 |
77.16 02.05.25 |
63.52 16.01.25 |
214'785 |
|
Dassault Syst 02.06.2025 / 15:03:49 |
32.31 | -2.11% |
32.77 09:06 |
32.26 12:17 |
41.17 06.02.25 |
30.57 24.04.25 |
371'549 |
|
Deutsche Boerse N 02.06.2025 / 15:03:50 |
283.90 | -0.21% |
284.90 09:18 |
282.10 10:03 |
294.20 06.05.25 |
218.45 06.01.25 |
40'014 |
|
Deutsche Post N 02.06.2025 / 15:03:49 |
39.15 | 0.13% |
39.25 13:12 |
38.59 09:29 |
44.09 06.03.25 |
31.32 07.04.25 |
650'408 |
|
Deutsche Telekom N 02.06.2025 / 15:03:55 |
32.84 | -1.08% |
33.55 09:18 |
32.79 14:50 |
35.91 03.03.25 |
28.66 07.01.25 |
1'018'309 |
|
Enel N 02.06.2025 / 15:04:03 |
8.070 | -0.01% |
8.105 09:12 |
8.036 09:46 |
8.171 26.05.25 |
6.523 06.03.25 |
3'002'453 |
|
ENGIE 02.06.2025 / 15:04:03 |
19.035 | 0.53% |
19.093 09:12 |
18.918 10:00 |
19.260 29.05.25 |
15.325 29.01.25 |
747'461 |
|
EssilorLuxott 02.06.2025 / 15:03:39 |
244.30 | -0.57% |
245.60 13:33 |
241.60 09:28 |
297.95 14.02.25 |
226 07.04.25 |
158'997 |
|
Eurozone 50 02.06.2025 / 15:19:04 |
548.22 | -0.49% |
550.91 09:00 |
545.54 09:28 |
563.92 03.03.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 02.06.2025 / 15:03:45 |
417.60 | -1.07% |
419.90 09:00 |
414.85 12:03 |
492.90 18.02.25 |
349.5 07.04.25 |
59'509 |