×
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
- 15.04.2025 - 17:30:05
- 508.95
- 1.44%
- 7.24
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 15.04.2025 / 17:30:00 |
55.98 | 1.41% | 0.78 | 56.06 | 56.06 | 659'160 | |
|
adidas N 15.04.2025 / 17:30:00 |
198.60 | -1.54% | -3.10 | 198.20 | 198.20 | 295'339 | |
|
Adyen 15.04.2025 / 17:30:00 |
1'444.00 | 2.06% | 29.20 | 1'447.40 | 1'447.40 | 82'454 | |
|
Air Liquide 15.04.2025 / 17:30:00 |
174.59 | 2.41% | 4.11 | 174.26 | 174.26 | 397'172 | |
|
Airbus Br Rg 15.04.2025 / 17:30:00 |
141.00 | 1.45% | 2.02 | 140.94 | 140.94 | 1'377'425 | |
|
Allianz N 15.04.2025 / 17:30:00 |
342.70 | 1.81% | 6.10 | 343.00 | 343.00 | 191'903 | |
|
ASML Hldg Br Rg 15.04.2025 / 17:30:00 |
603.90 | 2.23% | 13.20 | 605.40 | 605.40 | 480'197 | |
|
AXA 15.04.2025 / 17:30:00 |
38.96 | 2.02% | 0.77 | 38.88 | 38.88 | 1'487'282 | |
|
Banco Santander Rg 15.04.2025 / 17:30:00 |
6.004 | 3.88% | 0.22 | 6.006 | 6.006 | 14'162'054 | |
|
BASF N 15.04.2025 / 17:30:00 |
41.97 | 0.39% | 0.17 | 41.95 | 41.95 | 1'067'921 | |
|
BBVA Rg 15.04.2025 / 17:30:00 |
11.910 | 2.45% | 0.29 | 11.910 | 11.910 | 17'304'281 | |
|
BMW I 15.04.2025 / 17:30:00 |
70.10 | 2.19% | 1.50 | 70.14 | 70.14 | 691'348 | |
|
BNP Paribas A 15.04.2025 / 17:30:00 |
70.54 | 2.90% | 1.99 | 70.58 | 70.58 | 1'427'316 | |
|
Caixabank 15.04.2025 / 17:30:00 |
6.896 | 3.45% | 0.23 | 6.854 | 6.854 | 6'506'946 | |
|
Credit Agricole 15.04.2025 / 17:30:00 |
16.160 | 2.51% | 0.40 | 16.100 | 16.100 | 1'741'412 | |
|
Danone 15.04.2025 / 17:30:00 |
73.08 | 1.88% | 1.35 | 72.96 | 72.96 | 1'442'364 | |
|
Dassault Syst 15.04.2025 / 17:30:00 |
33.51 | 2.16% | 0.71 | 33.54 | 33.54 | 735'207 | |
|
Deutsche Boerse N 15.04.2025 / 17:30:00 |
271.00 | 1.23% | 3.30 | 271.10 | 271.10 | 325'168 | |
|
Deutsche Post N 15.04.2025 / 17:30:00 |
36.38 | 1.85% | 0.66 | 36.25 | 36.25 | 929'401 | |
|
Deutsche Telekom N 15.04.2025 / 17:30:00 |
31.66 | 1.38% | 0.43 | 31.65 | 31.65 | 2'912'391 | |
|
Enel N 15.04.2025 / 17:30:00 |
7.235 | 2.59% | 0.18 | 7.214 | 7.214 | 28'835'088 | |
|
ENGIE 15.04.2025 / 17:30:00 |
18.480 | 1.97% | 0.36 | 18.410 | 18.410 | 1'891'849 | |
|
EssilorLuxott 15.04.2025 / 17:30:00 |
250.55 | 1.21% | 3.00 | 251.20 | 251.20 | 249'435 | |
|
Eurozone 50 15.04.2025 / 17:30:05 |
508.95 | 1.44% | 7.24 | 0 | |||
|
Ferrari Rg 15.04.2025 / 17:30:00 |
383.60 | 1.48% | 5.60 | 385.20 | 385.20 | 180'431 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 15.04.2025 / 17:30:00 |
1'490.00 | 131.83% | 395.84% | 13.44% | 3.29% | 111.92% | 174.10% | 579.83% |
|
Thales 15.04.2025 / 17:30:00 |
259.75 | 82.14% | 88.94% | 8.86% | 2.95% | 72.19% | 64.14% | 96.81% |
|
Banco Santander Rg 15.04.2025 / 17:30:00 |
6.004 | 29.71% | 52.56% | 9.36% | -8.80% | 25.48% | 37.60% | 83.35% |
|
Caixabank 15.04.2025 / 17:30:00 |
6.896 | 27.17% | 79.24% | 11.51% | -7.31% | 22.99% | 48.29% | 120.44% |
|
UniCredit Rg 15.04.2025 / 17:30:00 |
49.62 | 23.75% | 94.04% | 13.92% | -9.76% | 15.98% | 47.38% | 396.18% |
|
BBVA Rg 15.04.2025 / 17:30:00 |
11.910 | 23.07% | 41.32% | 10.02% | -12.25% | 14.33% | 19.74% | 130.93% |
|
Deutsche Boerse N 15.04.2025 / 17:30:00 |
271.00 | 20.18% | 43.65% | 4.96% | -0.07% | 16.91% | 45.88% | 59.01% |
|
Muenchener Rueckv N 15.04.2025 / 17:30:00 |
589.40 | 18.63% | 53.49% | 8.47% | 0.75% | 17.27% | 42.77% | 139.17% |
|
ENGIE 15.04.2025 / 17:30:00 |
18.480 | 17.91% | 13.92% | 3.98% | 7.18% | 17.45% | 17.63% | 55.50% |
|
Credit Agricole 15.04.2025 / 17:30:00 |
16.160 | 17.85% | 22.67% | 6.35% | -3.81% | 14.35% | 19.26% | 58.33% |
|
Vinci 15.04.2025 / 17:30:00 |
118.05 | 16.20% | 2.03% | 7.96% | -0.99% | 14.50% | 5.45% | 28.48% |
|
BNP Paribas A 15.04.2025 / 17:30:00 |
70.54 | 15.46% | 9.52% | 6.43% | -12.27% | 11.67% | 10.51% | 38.47% |
|
AB InBev 15.04.2025 / 17:30:00 |
55.98 | 14.59% | -5.51% | 1.97% | -3.47% | 20.32% | 3.94% | 1.08% |
|
Allianz N 15.04.2025 / 17:30:00 |
342.70 | 13.83% | 39.03% | 5.28% | -4.46% | 12.55% | 32.32% | 53.63% |
|
Iberdrola 15.04.2025 / 17:30:00 |
15.188 | 11.74% | 25.32% | 5.40% | 8.21% | 13.74% | 36.46% | 42.53% |
|
AXA 15.04.2025 / 17:30:00 |
38.96 | 11.20% | 29.50% | 6.71% | -2.31% | 10.40% | 17.28% | 41.31% |
|
Danone 15.04.2025 / 17:30:00 |
73.08 | 10.63% | 22.24% | 2.61% | 3.09% | 11.71% | 27.18% | 35.80% |
|
Intesa Sanpaolo N 15.04.2025 / 17:30:00 |
4.363 | 9.83% | 60.19% | 9.55% | -11.37% | 4.75% | 33.79% | 114.55% |
|
Generali 15.04.2025 / 17:30:00 |
30.32 | 9.20% | 55.69% | 0.05% | -7.49% | 3.96% | 35.58% | 54.40% |
|
Air Liquide 15.04.2025 / 17:30:00 |
174.59 | 9.07% | 6.48% | 5.65% | -3.13% | 8.28% | 3.41% | 26.63% |
|
Deutsche Telekom N 15.04.2025 / 17:30:00 |
31.66 | 8.32% | 43.95% | -0.75% | -6.36% | 4.42% | 51.21% | 80.58% |
|
Heineken Br Rg 15.04.2025 / 17:30:00 |
74.80 | 8.14% | -19.40% | 2.51% | -4.25% | 13.16% | -13.90% | -17.68% |
|
ING Group Rg 15.04.2025 / 17:30:00 |
16.503 | 6.56% | 19.53% | 5.28% | -11.94% | 3.17% | 11.78% | 71.12% |
|
EssilorLuxott 15.04.2025 / 17:30:00 |
250.55 | 5.86% | 36.32% | 3.53% | -4.79% | 0.38% | 23.85% | 48.23% |
|
Deutsche Post N 15.04.2025 / 17:30:00 |
36.38 | 5.23% | -20.44% | 6.34% | -15.19% | 2.33% | -4.99% | -13.02% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 15.04.2025 / 17:30:00 |
55.98 | 1.41% |
56.09 17:25 |
55.32 09:16 |
58.86 10.03.25 |
44.88 13.01.25 |
659'160 |
|
adidas N 15.04.2025 / 17:30:00 |
198.60 | -1.54% |
202.75 10:40 |
197.65 14:29 |
263.80 13.02.25 |
175.325 07.04.25 |
295'339 |
|
Adyen 15.04.2025 / 17:30:00 |
1'444.00 | 2.06% |
1'446.00 09:46 |
1'411.00 09:00 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
82'454 |
|
Air Liquide 15.04.2025 / 17:30:00 |
174.59 | 2.41% |
174.70 17:24 |
170.70 09:00 |
185.78 11.03.25 |
154.18 02.01.25 |
397'172 |
|
Airbus Br Rg 15.04.2025 / 17:30:00 |
141.00 | 1.45% |
141.50 16:43 |
138.46 14:29 |
177.30 03.03.25 |
126.4 07.04.25 |
1'377'425 |
|
Allianz N 15.04.2025 / 17:30:00 |
342.70 | 1.81% |
343.60 17:00 |
337.70 09:01 |
359.00 19.03.25 |
286.8 07.04.25 |
191'903 |
|
ASML Hldg Br Rg 15.04.2025 / 17:30:00 |
603.90 | 2.23% |
609.20 16:12 |
596.20 09:00 |
752.90 22.01.25 |
508.5 07.04.25 |
480'197 |
|
AXA 15.04.2025 / 17:30:00 |
38.96 | 2.02% |
38.99 16:56 |
38.10 09:01 |
40.50 02.04.25 |
33.17 13.01.25 |
1'487'282 |
|
Banco Santander Rg 15.04.2025 / 17:30:00 |
6.004 | 3.88% |
6.035 15:52 |
5.815 09:11 |
6.661 26.03.25 |
4.256 02.01.25 |
14'162'054 |
|
BASF N 15.04.2025 / 17:30:00 |
41.97 | 0.39% |
42.54 10:59 |
41.77 16:19 |
55.06 06.03.25 |
37.44 07.04.25 |
1'067'921 |
|
BBVA Rg 15.04.2025 / 17:30:00 |
11.910 | 2.45% |
11.940 15:52 |
11.605 09:11 |
13.590 18.03.25 |
8.966 02.01.25 |
17'304'281 |
|
BMW I 15.04.2025 / 17:30:00 |
70.10 | 2.19% |
71.65 10:00 |
69.36 16:19 |
88.26 11.03.25 |
62.96 09.04.25 |
691'348 |
|
BNP Paribas A 15.04.2025 / 17:30:00 |
70.54 | 2.90% |
70.68 15:52 |
68.58 09:00 |
81.93 26.03.25 |
57.91 02.01.25 |
1'427'316 |
|
Caixabank 15.04.2025 / 17:30:00 |
6.896 | 3.45% |
6.936 15:09 |
6.706 09:18 |
7.534 19.03.25 |
5.022 02.01.25 |
6'506'946 |
|
Credit Agricole 15.04.2025 / 17:30:00 |
16.160 | 2.51% |
16.175 17:23 |
15.790 09:00 |
17.345 26.03.25 |
13.0975 02.01.25 |
1'741'412 |
|
Danone 15.04.2025 / 17:30:00 |
73.08 | 1.88% |
73.15 17:06 |
72.09 09:02 |
74.94 04.04.25 |
63.52 16.01.25 |
1'442'364 |
|
Dassault Syst 15.04.2025 / 17:30:00 |
33.51 | 2.16% |
33.73 16:12 |
32.84 09:00 |
41.17 06.02.25 |
30.65 07.04.25 |
735'207 |
|
Deutsche Boerse N 15.04.2025 / 17:30:00 |
271.00 | 1.23% |
271.20 17:21 |
268.60 09:00 |
284.90 04.04.25 |
218.45 06.01.25 |
325'168 |
|
Deutsche Post N 15.04.2025 / 17:30:00 |
36.38 | 1.85% |
36.47 17:24 |
35.68 09:00 |
44.09 06.03.25 |
31.32 07.04.25 |
929'401 |
|
Deutsche Telekom N 15.04.2025 / 17:30:00 |
31.66 | 1.38% |
31.83 16:56 |
31.32 09:11 |
35.91 03.03.25 |
28.66 07.01.25 |
2'912'391 |
|
Enel N 15.04.2025 / 17:30:00 |
7.235 | 2.59% |
7.244 16:25 |
7.065 09:17 |
7.859 04.04.25 |
6.523 06.03.25 |
28'835'088 |
|
ENGIE 15.04.2025 / 17:30:00 |
18.480 | 1.97% |
18.485 17:29 |
18.130 09:00 |
18.995 03.04.25 |
15.325 29.01.25 |
1'891'849 |
|
EssilorLuxott 15.04.2025 / 17:30:00 |
250.55 | 1.21% |
251.80 16:16 |
247.30 09:01 |
297.95 14.02.25 |
226 07.04.25 |
249'435 |
|
Eurozone 50 15.04.2025 / 17:30:05 |
508.95 | 1.44% |
509.92 16:13 |
501.71 09:00 |
563.92 03.03.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 15.04.2025 / 17:30:00 |
383.60 | 1.48% |
387.40 16:17 |
380.80 09:15 |
492.90 18.02.25 |
349.5 07.04.25 |
180'431 |