×
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
- 18.08.2025 - 14:56:04
- 559.41
- -0.53%
- -3.00
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 18.08.2025 / 14:40:57 |
52.68 | 0.36% | 0.19 | 52.66 | 52.68 | 204'408 | |
|
Adyen 18.08.2025 / 14:40:49 |
1'432.40 | 3.08% | 42.80 | 1'432.20 | 1'432.60 | 41'245 | |
|
Air Liquide 18.08.2025 / 14:40:57 |
179.88 | -0.22% | -0.39 | 179.86 | 179.88 | 69'850 | |
|
Airbus Br Rg 18.08.2025 / 14:41:01 |
184.82 | -0.73% | -1.36 | 184.80 | 184.82 | 144'776 | |
|
Allianz N 18.08.2025 / 14:40:57 |
373.85 | -1.08% | -4.10 | 373.80 | 373.90 | 68'866 | |
|
ASML Hldg Br Rg 18.08.2025 / 14:41:00 |
630.55 | -0.98% | -6.25 | 630.50 | 630.60 | 56'654 | |
|
AXA 18.08.2025 / 14:40:48 |
42.71 | -1.64% | -0.71 | 42.69 | 42.70 | 500'404 | |
|
Banco Santander Rg 18.08.2025 / 14:40:59 |
8.142 | -1.32% | -0.11 | 8.139 | 8.142 | 4'289'460 | |
|
BBVA Rg 18.08.2025 / 14:40:48 |
16.268 | -1.53% | -0.25 | 16.260 | 16.270 | 2'049'844 | |
|
BMW I 18.08.2025 / 14:39:12 |
89.14 | -0.96% | -0.86 | 89.14 | 89.16 | 218'303 | |
|
BNP Paribas A 18.08.2025 / 14:41:05 |
82.27 | -1.94% | -1.63 | 82.26 | 82.28 | 633'752 | |
|
Caixabank 18.08.2025 / 14:40:29 |
8.698 | -1.38% | -0.12 | 8.698 | 8.700 | 2'249'079 | |
|
Credit Agricole 18.08.2025 / 14:39:22 |
16.730 | -2.34% | -0.40 | 16.725 | 16.730 | 662'025 | |
|
Danone 18.08.2025 / 14:40:57 |
71.82 | -0.29% | -0.21 | 71.80 | 71.82 | 116'017 | |
|
Deutsche Bank N 18.08.2025 / 14:40:55 |
31.28 | -0.26% | -0.08 | 31.27 | 31.28 | 938'120 | |
|
Deutsche Boerse N 18.08.2025 / 14:39:25 |
256.15 | 0.12% | 0.30 | 256.10 | 256.20 | 32'619 | |
|
Deutsche Post N 18.08.2025 / 14:40:57 |
41.14 | -1.44% | -0.60 | 41.13 | 41.15 | 269'641 | |
|
Deutsche Telekom N 18.08.2025 / 14:39:53 |
30.81 | 0.06% | 0.02 | 30.80 | 30.81 | 589'562 | |
|
Enel N 18.08.2025 / 14:41:00 |
8.032 | 0.35% | 0.03 | 8.032 | 8.033 | 2'402'255 | |
|
ENGIE 18.08.2025 / 14:40:12 |
18.770 | -0.56% | -0.11 | 18.775 | 18.780 | 491'169 | |
|
EssilorLuxott 18.08.2025 / 14:40:55 |
266.20 | -0.82% | -2.20 | 266.20 | 266.30 | 64'048 | |
|
Eurozone 50 18.08.2025 / 14:56:06 |
559.41 | -0.53% | -3.00 | 0 | |||
|
Ferrari Rg 18.08.2025 / 14:40:43 |
395.20 | -0.75% | -3.00 | 395.10 | 395.20 | 112'106 | |
|
Generali 18.08.2025 / 14:41:00 |
34.31 | 0.31% | 0.11 | 34.30 | 34.31 | 406'593 | |
|
Heineken Br Rg 18.08.2025 / 14:41:06 |
68.33 | -0.01% | -0.01 | 68.32 | 68.34 | 95'743 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 18.08.2025 / 14:40:58 |
1'672.50 | 162.33% | 461.07% | 8.39% | -7.75% | -8.83% | 203.32% | 856.80% |
|
Siemens Energy N 18.08.2025 / 14:40:57 |
96.20 | 89.88% | 696.99% | -3.10% | 2.84% | 15.85% | 278.52% | 477.43% |
|
Deutsche Bank N 18.08.2025 / 14:40:55 |
31.28 | 88.16% | 154.24% | 0.55% | 19.83% | 27.71% | 121.20% | 250.34% |
|
Banco Santander Rg 18.08.2025 / 14:40:59 |
8.142 | 85.17% | 117.78% | 1.99% | 11.69% | 15.34% | 90.01% | 212.83% |
|
UniCredit Rg 18.08.2025 / 14:40:53 |
68.22 | 78.95% | 180.59% | 1.31% | 17.56% | 21.53% | 85.82% | 577.20% |
|
BBVA Rg 18.08.2025 / 14:40:48 |
16.268 | 74.89% | 100.83% | 1.36% | 28.14% | 21.02% | 72.62% | 247.35% |
|
Thales 18.08.2025 / 14:41:01 |
239.45 | 69.54% | 75.87% | 4.93% | -2.80% | -8.36% | 60.92% | 94.71% |
|
Caixabank 18.08.2025 / 14:40:29 |
8.698 | 68.26% | 137.16% | 1.14% | 16.38% | 15.27% | 62.64% | 192.24% |
|
Intesa Sanpaolo N 18.08.2025 / 14:41:02 |
5.477 | 42.68% | 108.11% | 2.81% | 11.55% | 13.39% | 51.39% | 197.79% |
|
BNP Paribas A 18.08.2025 / 14:41:05 |
82.27 | 41.31% | 34.04% | 0.95% | 5.86% | 6.66% | 33.82% | 67.52% |
|
ING Group Rg 18.08.2025 / 14:40:55 |
21.11 | 40.57% | 57.68% | 1.80% | 7.38% | 12.12% | 32.50% | 124.50% |
|
Safran 18.08.2025 / 14:40:15 |
291.70 | 38.13% | 82.99% | 1.51% | 3.11% | 12.54% | 48.64% | 160.63% |
|
Prosus Rg-N 18.08.2025 / 14:41:00 |
52.77 | 37.73% | 96.37% | 4.04% | 5.47% | 16.21% | 57.68% | 82.26% |
|
Nordea Bk Rg 18.08.2025 / 14:40:50 |
13.548 | 30.65% | 22.08% | 3.02% | 10.28% | 6.21% | 28.08% | 40.67% |
|
Vinci 18.08.2025 / 14:40:53 |
128.25 | 30.22% | 14.34% | 2.68% | 3.03% | -0.75% | 20.82% | 37.47% |
|
Credit Agricole 18.08.2025 / 14:39:22 |
16.730 | 28.05% | 33.29% | -1.82% | 3.59% | 2.45% | 23.22% | 71.27% |
|
Allianz N 18.08.2025 / 14:40:57 |
373.85 | 27.82% | 56.11% | 2.97% | 8.90% | 6.31% | 38.44% | 111.76% |
|
AXA 18.08.2025 / 14:40:48 |
42.71 | 26.42% | 47.24% | 2.77% | 1.75% | 3.30% | 27.63% | 77.51% |
|
Generali 18.08.2025 / 14:41:00 |
34.31 | 25.55% | 79.01% | 2.54% | 8.08% | 3.55% | 46.47% | 120.86% |
|
Siemens N 18.08.2025 / 14:40:57 |
233.20 | 23.87% | 37.91% | 2.60% | 3.78% | 6.76% | 41.89% | 108.49% |
|
Deutsche Post N 18.08.2025 / 14:40:57 |
41.14 | 22.96% | -7.03% | 1.13% | 5.60% | 6.66% | 7.42% | 3.48% |
|
ENGIE 18.08.2025 / 14:40:12 |
18.770 | 22.80% | 18.65% | -0.08% | -4.26% | -1.56% | 20.36% | 46.93% |
|
Iberdrola 18.08.2025 / 14:41:01 |
16.203 | 22.14% | 36.98% | 3.91% | 2.95% | -0.26% | 29.10% | 50.21% |
|
Airbus Br Rg 18.08.2025 / 14:41:01 |
184.82 | 20.19% | 33.32% | 4.96% | -0.48% | 15.31% | 33.66% | 71.25% |
|
Infineon Technolo N 18.08.2025 / 14:40:56 |
36.36 | 16.23% | -2.60% | 3.03% | -5.73% | 7.10% | 15.08% | 33.84% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 18.08.2025 / 14:40:57 |
52.68 | 0.36% |
52.98 10:56 |
52.46 09:00 |
63.04 04.06.25 |
44.88 13.01.25 |
204'408 |
|
Adyen 18.08.2025 / 14:40:49 |
1'432.40 | 3.08% |
1'443.40 11:57 |
1'398.20 09:00 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
41'245 |
|
Air Liquide 18.08.2025 / 14:40:57 |
179.88 | -0.22% |
180.34 09:00 |
179.12 10:23 |
187.14 16.05.25 |
154.18 02.01.25 |
69'850 |
|
Airbus Br Rg 18.08.2025 / 14:41:01 |
184.82 | -0.73% |
186.80 09:00 |
183.72 12:00 |
187.00 18.07.25 |
126.4 07.04.25 |
144'776 |
|
Allianz N 18.08.2025 / 14:40:57 |
373.85 | -1.08% |
376.90 09:00 |
373.10 12:29 |
380.20 15.08.25 |
286.8 07.04.25 |
68'866 |
|
ASML Hldg Br Rg 18.08.2025 / 14:41:00 |
630.55 | -0.98% |
636.05 09:00 |
630.50 14:40 |
752.90 22.01.25 |
508.5 07.04.25 |
56'654 |
|
AXA 18.08.2025 / 14:40:48 |
42.71 | -1.64% |
43.27 09:01 |
42.71 14:39 |
43.60 15.08.25 |
33.17 13.01.25 |
500'404 |
|
Banco Santander Rg 18.08.2025 / 14:40:59 |
8.142 | -1.32% |
8.231 09:00 |
8.090 10:29 |
8.324 15.08.25 |
4.256 02.01.25 |
4'289'460 |
|
BBVA Rg 18.08.2025 / 14:40:48 |
16.268 | -1.53% |
16.430 09:00 |
16.200 12:42 |
16.695 15.08.25 |
8.966 02.01.25 |
2'049'844 |
|
BMW I 18.08.2025 / 14:39:12 |
89.14 | -0.96% |
90.08 09:16 |
88.93 14:21 |
90.88 15.08.25 |
62.96 09.04.25 |
218'303 |
|
BNP Paribas A 18.08.2025 / 14:41:05 |
82.27 | -1.94% |
83.88 09:00 |
81.39 10:24 |
84.69 15.08.25 |
57.91 02.01.25 |
633'752 |
|
Caixabank 18.08.2025 / 14:40:29 |
8.698 | -1.38% |
8.780 09:25 |
8.694 12:43 |
8.894 15.08.25 |
5.022 02.01.25 |
2'249'079 |
|
Credit Agricole 18.08.2025 / 14:39:22 |
16.730 | -2.34% |
17.120 09:00 |
16.685 10:25 |
17.775 21.05.25 |
13.0975 02.01.25 |
662'025 |
|
Danone 18.08.2025 / 14:40:57 |
71.82 | -0.29% |
72.44 09:21 |
71.82 13:34 |
77.16 02.05.25 |
63.52 16.01.25 |
116'017 |
|
Deutsche Bank N 18.08.2025 / 14:40:55 |
31.28 | -0.26% |
31.30 14:33 |
30.91 09:03 |
31.79 15.08.25 |
16.292 02.01.25 |
938'120 |
|
Deutsche Boerse N 18.08.2025 / 14:39:25 |
256.15 | 0.12% |
256.70 09:03 |
255.50 10:31 |
294.20 06.05.25 |
218.45 06.01.25 |
32'619 |
|
Deutsche Post N 18.08.2025 / 14:40:57 |
41.14 | -1.44% |
41.69 09:00 |
41.01 13:21 |
44.09 06.03.25 |
31.32 07.04.25 |
269'641 |
|
Deutsche Telekom N 18.08.2025 / 14:39:53 |
30.81 | 0.06% |
30.94 11:23 |
30.59 09:35 |
35.91 03.03.25 |
28.66 07.01.25 |
589'562 |
|
Enel N 18.08.2025 / 14:41:00 |
8.032 | 0.35% |
8.095 09:57 |
8.028 12:57 |
8.290 02.07.25 |
6.523 06.03.25 |
2'402'255 |
|
ENGIE 18.08.2025 / 14:40:12 |
18.770 | -0.56% |
19.048 09:55 |
18.770 14:40 |
20.14 01.07.25 |
15.325 29.01.25 |
491'169 |
|
EssilorLuxott 18.08.2025 / 14:40:55 |
266.20 | -0.82% |
267.65 09:08 |
265.60 14:01 |
297.95 14.02.25 |
226 07.04.25 |
64'048 |
|
Eurozone 50 18.08.2025 / 14:56:06 |
559.41 | -0.53% |
562.65 09:00 |
558.76 12:56 |
564.26 15.08.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 18.08.2025 / 14:40:43 |
395.20 | -0.75% |
398.00 11:21 |
394.90 09:00 |
492.90 18.02.25 |
349.5 07.04.25 |
112'106 |
|
Generali 18.08.2025 / 14:41:00 |
34.31 | 0.31% |
34.62 09:00 |
34.11 10:31 |
35.24 16.05.25 |
27.16 02.01.25 |
406'593 |
|
Heineken Br Rg 18.08.2025 / 14:41:06 |
68.33 | -0.01% |
68.54 09:00 |
68.15 09:56 |
82.78 26.02.25 |
63.58 15.01.25 |
95'743 |