×
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
- 30.04.2025 - 17:30:03
- 527.12
- -0.14%
- -0.76
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 30.04.2025 / 17:30:00 |
57.50 | 1.20% | 0.68 | 57.60 | 57.60 | 1'388'508 | |
|
adidas N 30.04.2025 / 17:30:00 |
202.10 | -4.40% | -9.30 | 201.70 | 201.70 | 480'455 | |
|
Adyen 30.04.2025 / 17:30:00 |
1'415.40 | -2.25% | -32.60 | 1'417.80 | 1'417.80 | 120'570 | |
|
Air Liquide 30.04.2025 / 17:30:00 |
180.52 | 0.82% | 1.46 | 180.56 | 180.56 | 447'430 | |
|
Airbus Br Rg 30.04.2025 / 17:30:00 |
146.86 | 1.86% | 2.68 | 147.14 | 147.14 | 1'239'579 | |
|
Allianz N 30.04.2025 / 17:30:00 |
364.70 | 0.66% | 2.40 | 364.10 | 364.10 | 520'473 | |
|
ASML Hldg Br Rg 30.04.2025 / 17:30:00 |
582.40 | -0.46% | -2.70 | 582.50 | 582.50 | 593'287 | |
|
AXA 30.04.2025 / 17:30:00 |
41.69 | 0.55% | 0.23 | 41.57 | 41.57 | 2'028'005 | |
|
Banco Santander Rg 30.04.2025 / 17:30:00 |
6.166 | -4.34% | -0.28 | 6.182 | 6.182 | 32'117'325 | |
|
BASF N 30.04.2025 / 17:30:00 |
44.64 | -1.40% | -0.64 | 44.63 | 44.63 | 1'619'980 | |
|
BBVA Rg 30.04.2025 / 17:30:00 |
11.965 | -3.39% | -0.42 | 12.060 | 12.060 | 9'029'102 | |
|
BMW I 30.04.2025 / 17:30:00 |
74.20 | -3.31% | -2.54 | 74.30 | 74.30 | 809'325 | |
|
BNP Paribas A 30.04.2025 / 17:30:00 |
74.00 | -1.36% | -1.02 | 74.29 | 74.29 | 1'467'472 | |
|
Caixabank 30.04.2025 / 17:30:00 |
6.694 | -3.95% | -0.28 | 6.732 | 6.732 | 14'583'760 | |
|
Credit Agricole 30.04.2025 / 17:30:00 |
16.433 | -5.00% | -0.87 | 16.490 | 16.490 | 5'416'708 | |
|
Danone 30.04.2025 / 17:30:00 |
76.02 | 1.27% | 0.95 | 75.96 | 75.96 | 528'269 | |
|
Dassault Syst 30.04.2025 / 17:30:00 |
32.72 | 1.18% | 0.38 | 32.84 | 32.84 | 1'285'403 | |
|
Deutsche Boerse N 30.04.2025 / 17:30:00 |
282.70 | 3.55% | 9.70 | 283.50 | 283.50 | 382'188 | |
|
Deutsche Post N 30.04.2025 / 17:30:00 |
37.42 | 0.97% | 0.36 | 37.51 | 37.51 | 1'863'801 | |
|
Deutsche Telekom N 30.04.2025 / 17:30:00 |
31.53 | 1.73% | 0.54 | 31.60 | 31.60 | 5'606'261 | |
|
Enel N 30.04.2025 / 17:30:00 |
7.662 | 0.10% | 0.01 | 7.644 | 7.644 | 19'267'122 | |
|
ENGIE 30.04.2025 / 17:30:00 |
18.135 | 1.44% | 0.26 | 18.185 | 18.185 | 2'501'858 | |
|
EssilorLuxott 30.04.2025 / 17:30:00 |
253.90 | 1.40% | 3.50 | 252.70 | 252.70 | 300'952 | |
|
Eurozone 50 30.04.2025 / 17:30:03 |
527.12 | -0.14% | -0.76 | 0 | |||
|
Ferrari Rg 30.04.2025 / 17:30:00 |
400.60 | -0.94% | -3.80 | 401.60 | 401.60 | 220'319 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 30.04.2025 / 17:30:00 |
1'486.50 | 134.18% | 400.87% | 7.97% | 14.08% | 98.04% | 178.29% | 569.84% |
|
Thales 30.04.2025 / 17:30:00 |
243.90 | 72.78% | 79.23% | -2.40% | -0.95% | 53.44% | 50.27% | 96.64% |
|
Banco Santander Rg 30.04.2025 / 17:30:00 |
6.166 | 44.66% | 70.14% | -2.08% | -3.05% | 14.55% | 40.70% | 131.84% |
|
UniCredit Rg 30.04.2025 / 17:30:00 |
51.00 | 36.17% | 113.52% | 2.43% | -2.04% | 14.29% | 51.59% | 491.04% |
|
Caixabank 30.04.2025 / 17:30:00 |
6.694 | 32.95% | 87.39% | -1.09% | -8.40% | 13.53% | 40.05% | 126.93% |
|
BBVA Rg 30.04.2025 / 17:30:00 |
11.965 | 31.11% | 50.56% | -2.92% | -5.90% | 8.33% | 21.29% | 145.53% |
|
Credit Agricole 30.04.2025 / 17:30:00 |
16.433 | 29.30% | 34.59% | -1.66% | -3.51% | 12.24% | 18.84% | 66.71% |
|
BNP Paribas A 30.04.2025 / 17:30:00 |
74.00 | 26.36% | 19.86% | 0.00% | -4.66% | 12.12% | 11.21% | 50.93% |
|
Intesa Sanpaolo N 30.04.2025 / 17:30:00 |
4.663 | 23.56% | 80.23% | 2.71% | -2.39% | 10.57% | 35.18% | 145.68% |
|
Vinci 30.04.2025 / 17:30:00 |
122.83 | 22.67% | 7.71% | 3.02% | 3.91% | 16.81% | 10.88% | 31.68% |
|
Deutsche Boerse N 30.04.2025 / 17:30:00 |
282.70 | 22.56% | 46.50% | 1.11% | 2.50% | 17.50% | 50.70% | 64.26% |
|
Allianz N 30.04.2025 / 17:30:00 |
364.70 | 22.52% | 49.65% | 2.33% | 2.33% | 16.74% | 35.64% | 67.56% |
|
Muenchener Rueckv N 30.04.2025 / 17:30:00 |
601.60 | 21.98% | 57.83% | -1.44% | 2.26% | 15.09% | 44.08% | 161.28% |
|
AXA 30.04.2025 / 17:30:00 |
41.69 | 20.72% | 40.59% | 3.14% | 3.33% | 13.35% | 27.81% | 62.84% |
|
AB InBev 30.04.2025 / 17:30:00 |
57.50 | 17.96% | -2.74% | -0.91% | 0.63% | 22.55% | 1.25% | 2.56% |
|
Iberdrola 30.04.2025 / 17:30:00 |
15.875 | 17.81% | 32.13% | 4.06% | 4.48% | 15.35% | 36.67% | 41.79% |
|
Generali 30.04.2025 / 17:30:00 |
32.10 | 17.51% | 67.55% | 3.08% | -2.46% | 4.73% | 39.40% | 76.95% |
|
ENGIE 30.04.2025 / 17:30:00 |
18.135 | 16.31% | 12.38% | -3.46% | -1.59% | 12.76% | 9.88% | 57.90% |
|
Danone 30.04.2025 / 17:30:00 |
76.02 | 15.78% | 27.93% | 2.45% | 8.00% | 15.97% | 27.97% | 30.24% |
|
Air Liquide 30.04.2025 / 17:30:00 |
180.52 | 14.56% | 11.84% | 3.40% | 1.67% | 7.98% | 7.12% | 31.04% |
|
Nordea Bk Rg 30.04.2025 / 17:25:00 |
12.140 | 14.44% | 6.94% | 4.21% | 3.14% | 7.82% | 9.67% | 25.43% |
|
ING Group Rg 30.04.2025 / 17:30:00 |
17.024 | 13.78% | 27.62% | -2.55% | -6.22% | 7.00% | 16.20% | 89.69% |
|
L'Oreal 30.04.2025 / 17:30:00 |
386.30 | 13.35% | -14.00% | 3.23% | 8.50% | 11.81% | -11.85% | 11.08% |
|
Heineken Br Rg 30.04.2025 / 17:30:00 |
78.55 | 13.25% | -15.60% | 1.51% | 5.15% | 20.79% | -14.85% | -16.92% |
|
Saint-Gobain 30.04.2025 / 17:30:00 |
95.74 | 11.71% | 44.28% | 6.11% | 3.21% | 9.09% | 28.55% | 70.74% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 30.04.2025 / 17:30:00 |
57.50 | 1.20% |
57.74 09:18 |
57.00 16:22 |
58.86 10.03.25 |
44.88 13.01.25 |
1'388'508 |
|
adidas N 30.04.2025 / 17:30:00 |
202.10 | -4.40% |
211.20 09:00 |
200.90 16:03 |
263.80 13.02.25 |
175.325 07.04.25 |
480'455 |
|
Adyen 30.04.2025 / 17:30:00 |
1'415.40 | -2.25% |
1'419.80 09:00 |
1'365.60 09:26 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
120'570 |
|
Air Liquide 30.04.2025 / 17:30:00 |
180.52 | 0.82% |
180.94 09:35 |
178.74 15:56 |
185.78 11.03.25 |
154.18 02.01.25 |
447'430 |
|
Airbus Br Rg 30.04.2025 / 17:30:00 |
146.86 | 1.86% |
147.56 17:23 |
143.86 09:00 |
177.30 03.03.25 |
126.4 07.04.25 |
1'239'579 |
|
Allianz N 30.04.2025 / 17:30:00 |
364.70 | 0.66% |
366.35 12:30 |
361.80 15:56 |
366.35 30.04.25 |
286.8 07.04.25 |
520'473 |
|
ASML Hldg Br Rg 30.04.2025 / 17:30:00 |
582.40 | -0.46% |
591.35 11:30 |
572.90 15:43 |
752.90 22.01.25 |
508.5 07.04.25 |
593'287 |
|
AXA 30.04.2025 / 17:30:00 |
41.69 | 0.55% |
41.76 09:02 |
41.32 15:43 |
41.76 30.04.25 |
33.17 13.01.25 |
2'028'005 |
|
Banco Santander Rg 30.04.2025 / 17:30:00 |
6.166 | -4.34% |
6.382 09:00 |
6.000 14:48 |
6.661 26.03.25 |
4.256 02.01.25 |
32'117'325 |
|
BASF N 30.04.2025 / 17:30:00 |
44.64 | -1.40% |
45.57 09:13 |
44.11 15:56 |
55.06 06.03.25 |
37.44 07.04.25 |
1'619'980 |
|
BBVA Rg 30.04.2025 / 17:30:00 |
11.965 | -3.39% |
12.450 09:00 |
11.780 14:48 |
13.590 18.03.25 |
8.966 02.01.25 |
9'029'102 |
|
BMW I 30.04.2025 / 17:30:00 |
74.20 | -3.31% |
77.40 09:24 |
73.40 16:18 |
88.26 11.03.25 |
62.96 09.04.25 |
809'325 |
|
BNP Paribas A 30.04.2025 / 17:30:00 |
74.00 | -1.36% |
75.56 09:14 |
72.88 14:48 |
81.93 26.03.25 |
57.91 02.01.25 |
1'467'472 |
|
Caixabank 30.04.2025 / 17:30:00 |
6.694 | -3.95% |
6.846 09:00 |
6.558 10:55 |
7.534 19.03.25 |
5.022 02.01.25 |
14'583'760 |
|
Credit Agricole 30.04.2025 / 17:30:00 |
16.433 | -5.00% |
17.135 09:00 |
16.358 14:52 |
17.405 29.04.25 |
13.0975 02.01.25 |
5'416'708 |
|
Danone 30.04.2025 / 17:30:00 |
76.02 | 1.27% |
76.08 17:22 |
75.20 09:02 |
76.08 30.04.25 |
63.52 16.01.25 |
528'269 |
|
Dassault Syst 30.04.2025 / 17:30:00 |
32.72 | 1.18% |
32.74 11:30 |
32.05 15:56 |
41.17 06.02.25 |
30.57 24.04.25 |
1'285'403 |
|
Deutsche Boerse N 30.04.2025 / 17:30:00 |
282.70 | 3.55% |
282.80 17:29 |
272.90 09:12 |
284.90 04.04.25 |
218.45 06.01.25 |
382'188 |
|
Deutsche Post N 30.04.2025 / 17:30:00 |
37.42 | 0.97% |
38.54 09:26 |
37.17 16:37 |
44.09 06.03.25 |
31.32 07.04.25 |
1'863'801 |
|
Deutsche Telekom N 30.04.2025 / 17:30:00 |
31.53 | 1.73% |
31.73 09:48 |
31.08 09:00 |
35.91 03.03.25 |
28.66 07.01.25 |
5'606'261 |
|
Enel N 30.04.2025 / 17:30:00 |
7.662 | 0.10% |
7.700 15:30 |
7.582 16:15 |
7.859 04.04.25 |
6.523 06.03.25 |
19'267'122 |
|
ENGIE 30.04.2025 / 17:30:00 |
18.135 | 1.44% |
18.148 17:26 |
17.865 09:15 |
18.995 03.04.25 |
15.325 29.01.25 |
2'501'858 |
|
EssilorLuxott 30.04.2025 / 17:30:00 |
253.90 | 1.40% |
254.10 17:28 |
250.60 15:43 |
297.95 14.02.25 |
226 07.04.25 |
300'952 |
|
Eurozone 50 30.04.2025 / 17:30:03 |
527.12 | -0.14% |
529.69 09:24 |
521.83 15:43 |
563.92 03.03.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 30.04.2025 / 17:30:00 |
400.60 | -0.94% |
406.70 09:26 |
395.00 15:44 |
492.90 18.02.25 |
349.5 07.04.25 |
220'319 |