×
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
- 29.10.2025 - 17:30:00
- 588.83
- 0.10%
- 0.58
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 29.10.2025 / 17:30:00 |
53.10 | -0.13% | -0.07 | 53.06 | 53.12 | 0 | |
|
Adyen 29.10.2025 / 17:30:00 |
1'521.60 | 5.24% | 75.80 | 1'521.60 | 1'521.60 | 0 | |
|
Air Liquide 29.10.2025 / 17:30:00 |
169.73 | -2.58% | -4.50 | 169.62 | 169.62 | 0 | |
|
Airbus Br Rg 29.10.2025 / 17:30:00 |
208.10 | 0.07% | 0.15 | 208.40 | 208.40 | 0 | |
|
Allianz N 29.10.2025 / 17:30:00 |
354.30 | -0.74% | -2.65 | 354.30 | 354.30 | 0 | |
|
ASML Hldg Br Rg 29.10.2025 / 17:30:00 |
916.50 | 1.26% | 11.40 | 919.40 | 919.40 | 0 | |
|
AXA 29.10.2025 / 17:30:00 |
39.23 | -1.06% | -0.42 | 39.23 | 39.23 | 0 | |
|
Banco Santander Rg 29.10.2025 / 17:30:00 |
8.958 | 4.01% | 0.35 | 8.940 | 8.980 | 0 | |
|
BBVA Rg 29.10.2025 / 17:30:00 |
17.550 | 2.11% | 0.36 | 17.550 | 17.560 | 0 | |
|
BMW I 29.10.2025 / 17:30:00 |
82.12 | 0.39% | 0.32 | 81.98 | 82.24 | 0 | |
|
BNP Paribas A 29.10.2025 / 17:30:00 |
66.77 | 0.63% | 0.42 | 66.74 | 66.78 | 0 | |
|
Caixabank 29.10.2025 / 17:30:00 |
9.062 | 1.82% | 0.16 | 9.052 | 9.052 | 0 | |
|
Credit Agricole 29.10.2025 / 17:30:00 |
16.300 | 0.32% | 0.05 | 16.295 | 16.305 | 0 | |
|
Danone 29.10.2025 / 17:30:00 |
77.28 | -0.87% | -0.68 | 77.26 | 77.70 | 0 | |
|
Deutsche Bank N 29.10.2025 / 17:30:00 |
31.07 | 5.29% | 1.56 | 31.07 | 31.07 | 0 | |
|
Deutsche Boerse N 29.10.2025 / 17:30:00 |
219.60 | -1.61% | -3.60 | 219.50 | 219.80 | 0 | |
|
Deutsche Post N 29.10.2025 / 17:30:00 |
39.84 | -1.09% | -0.44 | 39.79 | 39.79 | 0 | |
|
Deutsche Telekom N 29.10.2025 / 17:30:00 |
28.22 | -3.26% | -0.95 | 28.14 | 28.14 | 0 | |
|
Enel N 29.10.2025 / 17:30:00 |
8.709 | 0.61% | 0.05 | 8.710 | 8.710 | 0 | |
|
ENGIE 29.10.2025 / 17:30:00 |
20.04 | 1.29% | 0.26 | 19.955 | 20.04 | 0 | |
|
Eni N 29.10.2025 / 17:30:00 |
15.954 | 0.67% | 0.11 | 15.962 | 15.962 | 0 | |
|
EssilorLuxott 29.10.2025 / 17:30:00 |
317.85 | 0.25% | 0.80 | 318.30 | 318.30 | 0 | |
|
Eurozone 50 29.10.2025 / 17:30:00 |
588.83 | 0.10% | 0.58 | 0 | |||
|
Ferrari Rg 29.10.2025 / 17:30:00 |
335.40 | -2.41% | -8.30 | 336.00 | 336.00 | 0 | |
|
Generali 29.10.2025 / 17:30:00 |
33.14 | -0.64% | -0.22 | 33.23 | 33.23 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 29.10.2025 / 17:30:00 |
1'733.00 | 183.10% | 505.48% | -1.45% | -11.07% | -1.95% | 257.39% | 932.24% |
|
Siemens Energy N 29.10.2025 / 17:30:00 |
106.95 | 107.82% | 772.28% | 11.69% | 2.44% | 9.30% | 182.19% | 792.81% |
|
Banco Santander Rg 29.10.2025 / 17:30:00 |
8.958 | 93.29% | 127.34% | 7.09% | 1.15% | 17.94% | 103.34% | 225.36% |
|
Thales 29.10.2025 / 17:30:00 |
246.20 | 82.07% | 88.87% | -5.42% | -6.72% | 3.51% | 64.02% | 95.97% |
|
BBVA Rg 29.10.2025 / 17:30:00 |
17.550 | 81.96% | 108.94% | 3.08% | 7.16% | 15.35% | 93.50% | 234.63% |
|
Deutsche Bank N 29.10.2025 / 17:30:00 |
31.07 | 77.09% | 139.28% | 8.64% | 3.21% | 4.52% | 100.43% | 199.99% |
|
Caixabank 29.10.2025 / 17:30:00 |
9.062 | 69.78% | 139.31% | 2.10% | -0.32% | 7.23% | 64.52% | 167.98% |
|
UniCredit Rg 29.10.2025 / 17:30:00 |
63.67 | 63.48% | 156.33% | 3.05% | -1.79% | -1.44% | 54.93% | 413.97% |
|
Prosus Rg-N 29.10.2025 / 17:30:00 |
61.43 | 57.76% | 124.94% | 5.17% | 1.15% | 21.40% | 57.01% | 220.65% |
|
Intesa Sanpaolo N 29.10.2025 / 17:30:00 |
5.679 | 45.38% | 112.05% | 4.12% | -0.32% | 9.78% | 43.87% | 194.35% |
|
Safran 29.10.2025 / 17:30:00 |
303.80 | 44.07% | 90.86% | -0.21% | 1.54% | 4.83% | 45.12% | 168.01% |
|
Nordea Bk Rg 29.10.2025 / 17:25:00 |
14.823 | 40.35% | 31.15% | 1.19% | 5.95% | 15.13% | 37.44% | 50.91% |
|
ING Group Rg 29.10.2025 / 17:30:00 |
20.91 | 37.13% | 53.81% | 1.78% | -6.08% | 5.31% | 34.64% | 109.50% |
|
EssilorLuxott 29.10.2025 / 17:30:00 |
317.85 | 35.58% | 74.59% | 1.91% | 14.40% | 27.47% | 48.74% | 96.44% |
|
Airbus Br Rg 29.10.2025 / 17:30:00 |
208.10 | 34.25% | 48.91% | 1.09% | 4.30% | 16.90% | 49.20% | 89.63% |
|
ASML Hldg Br Rg 29.10.2025 / 17:30:00 |
916.50 | 33.32% | 32.77% | 5.14% | 9.06% | 54.63% | 44.38% | 88.41% |
|
Iberdrola 29.10.2025 / 17:30:00 |
17.620 | 32.10% | 48.15% | 3.80% | 8.83% | 13.17% | 27.82% | 73.10% |
|
Siemens N 29.10.2025 / 17:30:00 |
246.05 | 30.63% | 45.43% | 2.12% | 5.90% | 12.22% | 37.09% | 121.35% |
|
ENGIE 29.10.2025 / 17:30:00 |
20.04 | 28.69% | 24.34% | 2.22% | 7.12% | 4.16% | 29.15% | 51.04% |
|
Enel N 29.10.2025 / 17:30:00 |
8.709 | 25.66% | 28.38% | 2.77% | 6.98% | 11.20% | 22.77% | 93.02% |
|
Generali 29.10.2025 / 17:30:00 |
33.14 | 22.43% | 74.56% | 2.52% | -0.79% | -0.27% | 28.88% | 121.30% |
|
Credit Agricole 29.10.2025 / 17:30:00 |
16.300 | 21.45% | 26.42% | -0.37% | -4.36% | 0.00% | 16.80% | 77.82% |
|
Eni N 29.10.2025 / 17:30:00 |
15.954 | 21.22% | 3.14% | 5.53% | 6.28% | 6.74% | 13.92% | 20.13% |
|
Allianz N 29.10.2025 / 17:30:00 |
354.30 | 20.71% | 47.44% | 0.77% | -2.79% | 0.23% | 21.17% | 96.88% |
|
Danone 29.10.2025 / 17:30:00 |
77.28 | 20.23% | 32.86% | -1.58% | 5.04% | 7.93% | 16.79% | 56.53% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 29.10.2025 / 17:30:00 |
53.10 | -0.13% |
53.48 11:22 |
52.90 09:00 |
63.04 04.06.25 |
44.88 13.01.25 |
1'202'961 |
|
Adyen 29.10.2025 / 17:30:00 |
1'521.60 | 5.24% |
1'600.40 10:26 |
1'515.40 16:45 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
164'720 |
|
Air Liquide 29.10.2025 / 17:30:00 |
169.73 | -2.58% |
174.24 09:00 |
169.62 17:25 |
187.14 16.05.25 |
154.18 02.01.25 |
263'364 |
|
Airbus Br Rg 29.10.2025 / 17:30:00 |
208.10 | 0.07% |
208.70 16:28 |
205.65 09:39 |
210.15 22.10.25 |
126.4 07.04.25 |
391'454 |
|
Allianz N 29.10.2025 / 17:30:00 |
354.30 | -0.74% |
356.70 13:18 |
353.30 15:47 |
380.20 15.08.25 |
286.8 07.04.25 |
180'829 |
|
ASML Hldg Br Rg 29.10.2025 / 17:30:00 |
916.50 | 1.26% |
928.40 12:28 |
903.70 09:00 |
928.40 29.10.25 |
508.5 07.04.25 |
580'932 |
|
AXA 29.10.2025 / 17:30:00 |
39.23 | -1.06% |
39.48 11:22 |
39.14 15:47 |
43.60 15.08.25 |
33.17 13.01.25 |
1'704'854 |
|
Banco Santander Rg 29.10.2025 / 17:30:00 |
8.958 | 4.01% |
8.988 16:19 |
8.552 09:36 |
8.988 29.10.25 |
4.256 02.01.25 |
30'210'180 |
|
BBVA Rg 29.10.2025 / 17:30:00 |
17.550 | 2.11% |
17.588 17:20 |
17.055 09:30 |
17.588 29.10.25 |
8.966 02.01.25 |
7'339'676 |
|
BMW I 29.10.2025 / 17:30:00 |
82.12 | 0.39% |
83.32 10:17 |
81.58 16:07 |
91.71 22.08.25 |
62.96 09.04.25 |
445'424 |
|
BNP Paribas A 29.10.2025 / 17:30:00 |
66.77 | 0.63% |
67.56 09:19 |
66.61 09:41 |
84.69 15.08.25 |
57.91 02.01.25 |
1'711'581 |
|
Caixabank 29.10.2025 / 17:30:00 |
9.062 | 1.82% |
9.088 16:56 |
8.882 09:45 |
9.286 15.10.25 |
5.022 02.01.25 |
3'314'023 |
|
Credit Agricole 29.10.2025 / 17:30:00 |
16.300 | 0.32% |
16.375 09:20 |
16.225 15:07 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'836'070 |
|
Danone 29.10.2025 / 17:30:00 |
77.28 | -0.87% |
77.92 09:00 |
76.99 17:01 |
78.84 23.10.25 |
63.52 16.01.25 |
465'624 |
|
Deutsche Bank N 29.10.2025 / 17:30:00 |
31.07 | 5.29% |
31.65 14:47 |
29.64 10:29 |
32.21 15.09.25 |
16.292 02.01.25 |
3'823'203 |
|
Deutsche Boerse N 29.10.2025 / 17:30:00 |
219.60 | -1.61% |
224.00 13:36 |
218.85 17:00 |
294.20 06.05.25 |
217.7 17.10.25 |
195'693 |
|
Deutsche Post N 29.10.2025 / 17:30:00 |
39.84 | -1.09% |
40.42 09:33 |
39.57 15:51 |
44.09 06.03.25 |
31.32 07.04.25 |
802'806 |
|
Deutsche Telekom N 29.10.2025 / 17:30:00 |
28.22 | -3.26% |
29.09 13:43 |
28.19 17:19 |
35.91 03.03.25 |
28.15 22.09.25 |
3'871'131 |
|
Enel N 29.10.2025 / 17:30:00 |
8.709 | 0.61% |
8.718 16:27 |
8.604 09:34 |
8.718 29.10.25 |
6.523 06.03.25 |
6'017'428 |
|
ENGIE 29.10.2025 / 17:30:00 |
20.04 | 1.29% |
20.14 16:49 |
19.690 09:24 |
20.14 01.07.25 |
15.325 29.01.25 |
1'432'611 |
|
Eni N 29.10.2025 / 17:30:00 |
15.954 | 0.67% |
16.029 13:13 |
15.874 09:29 |
16.032 24.10.25 |
11.018 09.04.25 |
2'574'555 |
|
EssilorLuxott 29.10.2025 / 17:30:00 |
317.85 | 0.25% |
319.65 15:42 |
316.00 09:00 |
319.65 29.10.25 |
226 07.04.25 |
215'766 |
|
Eurozone 50 29.10.2025 / 17:30:00 |
588.83 | 0.10% |
591.64 13:19 |
587.35 09:01 |
591.64 29.10.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 29.10.2025 / 17:30:00 |
335.40 | -2.41% |
347.20 11:35 |
335.30 16:43 |
492.90 18.02.25 |
321.7 14.10.25 |
246'228 |
|
Generali 29.10.2025 / 17:30:00 |
33.14 | -0.64% |
33.35 13:19 |
32.95 15:51 |
35.24 16.05.25 |
27.16 02.01.25 |
696'614 |