×
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
- 14.05.2026 - 17:45:00
- 613.74
- 1.37%
- 8.31
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 14.05.2026 / 17:30:00 |
69.52 | 1.86% | 1.27 | 69.68 | 69.68 | 856'723 | |
|
Air Liquide 14.05.2026 / 17:30:00 |
178.14 | 0.63% | 1.12 | 178.96 | 178.96 | 218'352 | |
|
Airbus Br Rg 14.05.2026 / 17:30:00 |
172.31 | -0.57% | -0.98 | 172.74 | 172.74 | 321'215 | |
|
Allianz N 14.05.2026 / 17:30:00 |
379.85 | 2.11% | 7.85 | 380.30 | 380.30 | 767'212 | |
|
ASML Hldg Br Rg 14.05.2026 / 17:30:00 |
1'366.20 | 3.36% | 44.40 | 1'367.00 | 1'367.00 | 220'237 | |
|
AXA 14.05.2026 / 17:30:00 |
39.53 | 1.58% | 0.62 | 39.48 | 39.48 | 1'891'995 | |
|
Banco Santander Rg 14.05.2026 / 17:30:00 |
10.192 | -0.31% | -0.03 | 10.246 | 10.246 | 9'015'708 | |
|
BBVA Rg 14.05.2026 / 17:30:00 |
18.940 | 1.88% | 0.35 | 18.965 | 18.965 | 2'882'482 | |
|
BMW I 14.05.2026 / 17:30:00 |
76.82 | -4.67% | -3.76 | 76.38 | 76.38 | 628'043 | |
|
BNP Paribas A 14.05.2026 / 17:30:00 |
92.06 | 1.10% | 1.00 | 92.03 | 92.03 | 438'735 | |
|
Caixabank 14.05.2026 / 17:30:00 |
10.985 | 2.59% | 0.28 | 10.975 | 10.975 | 2'140'949 | |
|
Credit Agricole 14.05.2026 / 17:30:00 |
17.213 | 1.19% | 0.20 | 17.170 | 17.170 | 1'274'502 | |
|
Danone 14.05.2026 / 17:30:00 |
61.81 | 0.34% | 0.21 | 61.86 | 61.82 | 335'386 | |
|
Deutsche Bank N 14.05.2026 / 17:30:00 |
27.47 | 1.16% | 0.32 | 27.41 | 27.41 | 1'712'769 | |
|
Deutsche Boerse N 14.05.2026 / 17:30:00 |
242.85 | -0.78% | -1.90 | 243.20 | 243.20 | 200'403 | |
|
Deutsche Post N 14.05.2026 / 17:30:00 |
48.03 | 1.16% | 0.55 | 47.91 | 47.91 | 1'116'480 | |
|
Deutsche Telekom N 14.05.2026 / 17:30:00 |
27.68 | -0.93% | -0.26 | 27.82 | 27.82 | 3'463'225 | |
|
E.ON N 14.05.2026 / 17:30:00 |
18.410 | -1.73% | -0.33 | 18.420 | 18.420 | 1'525'611 | |
|
Enel N 14.05.2026 / 17:30:00 |
9.724 | 0.05% | 0.01 | 9.717 | 9.717 | 5'455'659 | |
|
ENGIE 14.05.2026 / 17:30:00 |
27.35 | -0.27% | -0.08 | 27.34 | 27.34 | 718'558 | |
|
Eni N 14.05.2026 / 17:30:00 |
23.55 | -0.24% | -0.06 | 23.58 | 23.58 | 2'287'834 | |
|
EssilorLuxott 14.05.2026 / 17:30:00 |
173.00 | 1.99% | 3.38 | 173.20 | 173.20 | 431'057 | |
|
Eurozone 50 14.05.2026 / 17:45:00 |
613.74 | 1.37% | 8.31 | 0 | |||
|
Ferrari Rg 14.05.2026 / 17:30:00 |
285.95 | 1.39% | 3.93 | 287.00 | 287.00 | 207'547 | |
|
Generali 14.05.2026 / 17:30:00 |
39.34 | 1.13% | 0.44 | 39.19 | 39.19 | 740'676 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Infineon Technolo N 14.05.2026 / 17:30:00 |
67.92 | 71.00% | 103.19% | 13.78% | 47.99% | 48.71% | 100.65% | 90.32% |
|
Siemens Energy N 14.05.2026 / 17:30:00 |
178.05 | 46.87% | 252.55% | -1.05% | 6.64% | 8.30% | 135.08% | 689.21% |
|
Eni N 14.05.2026 / 17:30:00 |
23.55 | 46.12% | 80.59% | 5.24% | 0.61% | 26.35% | 77.09% | 76.60% |
|
ASML Hldg Br Rg 14.05.2026 / 17:30:00 |
1'366.20 | 43.71% | 94.70% | 5.16% | 12.26% | 10.58% | 99.78% | 121.61% |
|
TotalEnergies 14.05.2026 / 17:30:00 |
77.91 | 40.36% | 46.02% | 3.80% | 0.91% | 17.31% | 47.83% | 39.73% |
|
AB InBev 14.05.2026 / 17:30:00 |
69.52 | 24.27% | 41.69% | 2.66% | 8.35% | 4.60% | 15.48% | 21.20% |
|
ENGIE 14.05.2026 / 17:30:00 |
27.35 | 22.52% | 78.40% | 1.50% | -3.03% | 3.40% | 49.00% | 83.88% |
|
E.ON N 14.05.2026 / 17:30:00 |
18.410 | 16.40% | 66.24% | 1.46% | -4.16% | -1.07% | 21.20% | 55.54% |
|
Schneider El 14.05.2026 / 17:30:00 |
270.78 | 13.99% | 10.98% | -2.00% | 0.90% | 4.57% | 23.12% | 69.26% |
|
BNP Paribas A 14.05.2026 / 17:30:00 |
92.06 | 12.63% | 53.38% | -1.05% | 1.56% | -1.84% | 15.33% | 55.68% |
|
Siemens N 14.05.2026 / 17:30:00 |
274.45 | 11.07% | 40.62% | 2.91% | 14.16% | 14.20% | 23.77% | 76.92% |
|
Air Liquide 14.05.2026 / 17:30:00 |
178.14 | 10.64% | 13.26% | 1.28% | -4.60% | 6.35% | -4.03% | 18.95% |
|
Enel N 14.05.2026 / 17:30:00 |
9.724 | 9.67% | 41.08% | 0.83% | 0.13% | 8.82% | 23.28% | 60.28% |
|
Deutsche Boerse N 14.05.2026 / 17:30:00 |
242.85 | 8.92% | 9.88% | -1.82% | -6.60% | 12.80% | -13.30% | 40.66% |
|
Generali 14.05.2026 / 17:30:00 |
39.34 | 8.67% | 42.80% | 0.79% | 6.15% | 11.02% | 12.95% | 107.60% |
|
ING Group Rg 14.05.2026 / 17:30:00 |
25.96 | 5.81% | 67.51% | 0.76% | 7.37% | 5.85% | 37.70% | 117.11% |
|
Iberdrola 14.05.2026 / 17:30:00 |
19.533 | 5.44% | 46.16% | -0.42% | -1.62% | 0.21% | 25.81% | 64.40% |
|
Vinci 14.05.2026 / 17:30:00 |
127.25 | 5.17% | 26.48% | -3.56% | -5.53% | -8.42% | 0.93% | 15.39% |
|
Eurozone 50 14.05.2026 / 17:45:00 |
613.74 | 2.54% | 22.70% | -0.62% | 0.14% | -1.75% | 10.87% | 37.74% |
|
Caixabank 14.05.2026 / 17:30:00 |
10.985 | 2.46% | 104.26% | 0.37% | 2.95% | 3.19% | 47.81% | 219.15% |
|
Banco Santander Rg 14.05.2026 / 17:30:00 |
10.192 | 1.37% | 129.44% | -3.54% | -3.26% | -3.60% | 48.38% | 225.13% |
|
Deutsche Post N 14.05.2026 / 17:30:00 |
48.03 | 1.25% | 39.86% | 1.36% | -1.16% | -3.35% | 22.73% | 15.30% |
|
UCB 14.05.2026 / 17:30:00 |
239.15 | 0.55% | 24.81% | 3.26% | -7.20% | -15.90% | 55.24% | 180.03% |
|
Deutsche Telekom N 14.05.2026 / 17:30:00 |
27.68 | 0.52% | -3.09% | -0.04% | -4.75% | -15.30% | -14.96% | 28.99% |
|
UniCredit Rg 14.05.2026 / 17:30:00 |
72.29 | -0.08% | 84.28% | 1.55% | 4.71% | -0.32% | 29.32% | 275.12% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 14.05.2026 / 17:30:00 |
69.52 | 1.86% |
69.84 15:28 |
68.56 09:00 |
70.38 06.05.26 |
53.3 06.01.26 |
856'723 |
|
Air Liquide 14.05.2026 / 17:30:00 |
178.14 | 0.63% |
179.88 14:11 |
177.42 09:43 |
189.78 27.04.26 |
154.88 06.01.26 |
218'352 |
|
Airbus Br Rg 14.05.2026 / 17:30:00 |
172.31 | -0.57% |
174.82 13:12 |
171.82 16:26 |
221.30 14.01.26 |
157.42 31.03.26 |
321'215 |
|
Allianz N 14.05.2026 / 17:30:00 |
379.85 | 2.11% |
381.40 16:06 |
373.40 09:01 |
397.05 21.04.26 |
339.4 09.03.26 |
767'212 |
|
ASML Hldg Br Rg 14.05.2026 / 17:30:00 |
1'366.20 | 3.36% |
1'371.60 16:38 |
1'330.20 10:06 |
1'371.60 14.05.26 |
919.3 02.01.26 |
220'237 |
|
AXA 14.05.2026 / 17:30:00 |
39.53 | 1.58% |
39.60 17:06 |
39.01 09:24 |
43.60 17.04.26 |
36.55 23.03.26 |
1'891'995 |
|
Banco Santander Rg 14.05.2026 / 17:30:00 |
10.192 | -0.31% |
10.326 09:00 |
10.156 10:05 |
11.264 03.02.26 |
8.937 23.03.26 |
9'015'708 |
|
BBVA Rg 14.05.2026 / 17:30:00 |
18.940 | 1.88% |
19.018 17:05 |
18.750 09:00 |
22.32 03.02.26 |
17.38 23.03.26 |
2'882'482 |
|
BMW I 14.05.2026 / 17:30:00 |
76.82 | -4.67% |
78.58 09:20 |
76.54 17:10 |
97.28 05.01.26 |
73 23.03.26 |
628'043 |
|
BNP Paribas A 14.05.2026 / 17:30:00 |
92.06 | 1.10% |
92.48 13:20 |
91.58 10:05 |
97.35 27.02.26 |
78.83 23.03.26 |
438'735 |
|
Caixabank 14.05.2026 / 17:30:00 |
10.985 | 2.59% |
10.985 17:23 |
10.740 09:00 |
11.578 04.02.26 |
9.494 09.03.26 |
2'140'949 |
|
Credit Agricole 14.05.2026 / 17:30:00 |
17.213 | 1.19% |
17.270 13:20 |
17.113 09:59 |
19.140 27.02.26 |
15.535 23.03.26 |
1'274'502 |
|
Danone 14.05.2026 / 17:30:00 |
61.81 | 0.34% |
62.32 14:41 |
61.73 09:22 |
77.74 14.01.26 |
61.28 12.05.26 |
335'386 |
|
Deutsche Bank N 14.05.2026 / 17:30:00 |
27.47 | 1.16% |
27.71 13:12 |
27.32 10:05 |
34.26 06.01.26 |
23.8125 23.03.26 |
1'712'769 |
|
Deutsche Boerse N 14.05.2026 / 17:30:00 |
242.85 | -0.78% |
244.20 16:58 |
240.80 09:07 |
269.60 28.04.26 |
200.1 04.02.26 |
200'403 |
|
Deutsche Post N 14.05.2026 / 17:30:00 |
48.03 | 1.16% |
48.06 12:35 |
47.61 09:00 |
51.72 12.02.26 |
42.66 23.03.26 |
1'116'480 |
|
Deutsche Telekom N 14.05.2026 / 17:30:00 |
27.68 | -0.93% |
28.22 09:00 |
27.58 13:27 |
34.36 27.02.26 |
26.025 21.01.26 |
3'463'225 |
|
E.ON N 14.05.2026 / 17:30:00 |
18.410 | -1.73% |
18.875 09:00 |
18.300 16:48 |
20.39 17.03.26 |
16.12 02.01.26 |
1'525'611 |
|
Enel N 14.05.2026 / 17:30:00 |
9.724 | 0.05% |
9.793 09:00 |
9.705 09:56 |
10.311 27.02.26 |
8.808 19.02.26 |
5'455'659 |
|
ENGIE 14.05.2026 / 17:30:00 |
27.35 | -0.27% |
27.65 09:03 |
27.33 17:01 |
29.89 26.02.26 |
22.29 02.01.26 |
718'558 |
|
Eni N 14.05.2026 / 17:30:00 |
23.55 | -0.24% |
23.62 15:57 |
23.38 14:10 |
25.01 07.04.26 |
15.662 08.01.26 |
2'287'834 |
|
EssilorLuxott 14.05.2026 / 17:30:00 |
173.00 | 1.99% |
173.30 16:21 |
170.60 13:38 |
286.00 15.01.26 |
162.5 12.05.26 |
431'057 |
|
Eurozone 50 14.05.2026 / 17:45:00 |
613.74 | 1.37% |
614.65 16:37 |
605.43 09:00 |
641.13 26.02.26 |
555.7803 23.03.26 |
|
|
Ferrari Rg 14.05.2026 / 17:30:00 |
285.95 | 1.39% |
288.50 12:37 |
284.00 09:00 |
330.20 12.02.26 |
269.1 23.03.26 |
207'547 |
|
Generali 14.05.2026 / 17:30:00 |
39.34 | 1.13% |
39.42 17:08 |
38.90 09:15 |
39.51 11.05.26 |
32.08 09.03.26 |
740'676 |