×
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
- 16.09.2025 - 17:30:01
- 554.27
- -1.30%
- -7.28
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 16.09.2025 / 17:30:00 |
48.95 | -2.18% | -1.09 | 49.04 | 49.04 | 0 | |
|
Adyen 16.09.2025 / 17:30:00 |
1'322.20 | -2.08% | -28.10 | 1'321.00 | 1'321.00 | 0 | |
|
Air Liquide 16.09.2025 / 17:30:00 |
174.78 | -1.41% | -2.50 | 174.48 | 174.48 | 0 | |
|
Airbus Br Rg 16.09.2025 / 17:30:00 |
192.90 | -1.78% | -3.50 | 192.92 | 192.92 | 0 | |
|
Allianz N 16.09.2025 / 17:30:00 |
347.30 | -2.47% | -8.80 | 346.60 | 346.60 | 0 | |
|
ASML Hldg Br Rg 16.09.2025 / 17:30:00 |
735.70 | 0.88% | 6.40 | 732.90 | 732.90 | 0 | |
|
AXA 16.09.2025 / 17:30:00 |
39.69 | -1.75% | -0.71 | 39.70 | 39.70 | 0 | |
|
Banco Santander Rg 16.09.2025 / 17:30:00 |
8.415 | -2.05% | -0.18 | 8.403 | 8.403 | 0 | |
|
BBVA Rg 16.09.2025 / 17:30:00 |
16.178 | -0.90% | -0.15 | 16.185 | 16.185 | 0 | |
|
BMW I 16.09.2025 / 17:30:00 |
82.86 | -0.92% | -0.77 | 83.12 | 83.12 | 0 | |
|
BNP Paribas A 16.09.2025 / 17:30:00 |
78.99 | -1.75% | -1.41 | 79.17 | 79.17 | 0 | |
|
Caixabank 16.09.2025 / 17:30:00 |
8.669 | -2.33% | -0.21 | 8.632 | 8.668 | 0 | |
|
Credit Agricole 16.09.2025 / 17:30:00 |
16.458 | -1.75% | -0.29 | 16.450 | 16.450 | 0 | |
|
Danone 16.09.2025 / 17:30:00 |
74.40 | 0.13% | 0.10 | 74.28 | 74.28 | 0 | |
|
Deutsche Bank N 16.09.2025 / 17:30:00 |
30.87 | -3.19% | -1.02 | 30.82 | 30.82 | 0 | |
|
Deutsche Boerse N 16.09.2025 / 17:30:00 |
232.00 | -2.60% | -6.20 | 232.20 | 232.20 | 0 | |
|
Deutsche Post N 16.09.2025 / 17:30:00 |
38.01 | -0.85% | -0.33 | 38.08 | 38.08 | 0 | |
|
Deutsche Telekom N 16.09.2025 / 17:30:00 |
29.32 | -1.71% | -0.51 | 29.39 | 29.39 | 0 | |
|
Enel N 16.09.2025 / 17:30:00 |
7.832 | -1.12% | -0.09 | 7.826 | 7.826 | 0 | |
|
ENGIE 16.09.2025 / 17:30:00 |
18.043 | -1.96% | -0.36 | 18.040 | 18.040 | 0 | |
|
EssilorLuxott 16.09.2025 / 17:30:00 |
271.00 | 1.61% | 4.30 | 270.60 | 270.60 | 0 | |
|
Eurozone 50 16.09.2025 / 17:30:01 |
554.27 | -1.30% | -7.28 | 0 | |||
|
Ferrari Rg 16.09.2025 / 17:30:00 |
406.60 | 0.25% | 1.00 | 406.10 | 406.10 | 0 | |
|
Generali 16.09.2025 / 17:30:00 |
32.70 | -1.98% | -0.66 | 32.67 | 32.67 | 0 | |
|
Heineken Br Rg 16.09.2025 / 17:30:00 |
65.59 | -1.12% | -0.74 | 65.52 | 65.52 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 16.09.2025 / 17:30:00 |
1'904.00 | 215.79% | 575.40% | 7.15% | 21.20% | 12.91% | 292.74% | 1'241.49% |
|
Banco Santander Rg 16.09.2025 / 17:30:00 |
8.415 | 92.80% | 126.76% | 1.19% | 2.11% | 19.04% | 86.30% | 222.81% |
|
Deutsche Bank N 16.09.2025 / 17:30:00 |
30.87 | 91.36% | 158.55% | 1.25% | -2.14% | 22.79% | 105.66% | 245.78% |
|
Siemens Energy N 16.09.2025 / 17:30:00 |
94.03 | 90.48% | 699.50% | 3.24% | -0.37% | 2.77% | 210.02% | 634.13% |
|
Thales 16.09.2025 / 17:30:00 |
257.90 | 88.91% | 95.97% | 12.97% | 12.52% | 8.22% | 81.05% | 126.90% |
|
UniCredit Rg 16.09.2025 / 17:30:00 |
66.67 | 75.31% | 174.89% | 0.66% | -3.91% | 16.96% | 78.06% | 515.51% |
|
BBVA Rg 16.09.2025 / 17:30:00 |
16.178 | 72.82% | 98.46% | 1.46% | -1.42% | 23.52% | 71.79% | 227.64% |
|
Caixabank 16.09.2025 / 17:30:00 |
8.669 | 69.32% | 138.67% | -0.08% | -1.33% | 16.83% | 60.66% | 146.47% |
|
Intesa Sanpaolo N 16.09.2025 / 17:30:00 |
5.476 | 45.37% | 112.03% | 0.80% | -2.27% | 12.47% | 45.97% | 192.06% |
|
ING Group Rg 16.09.2025 / 17:30:00 |
21.51 | 44.43% | 62.00% | 1.24% | 0.73% | 17.41% | 30.98% | 120.45% |
|
Prosus Rg-N 16.09.2025 / 17:30:00 |
54.62 | 44.12% | 105.48% | 2.13% | 3.53% | 13.41% | 66.96% | 104.57% |
|
Safran 16.09.2025 / 17:30:00 |
283.70 | 36.40% | 80.70% | 1.19% | -2.78% | 7.60% | 40.00% | 183.39% |
|
BNP Paribas A 16.09.2025 / 17:30:00 |
78.99 | 35.42% | 28.46% | 1.43% | -4.65% | 4.80% | 22.54% | 59.65% |
|
Nordea Bk Rg 16.09.2025 / 17:25:00 |
13.708 | 32.17% | 23.51% | 1.27% | 0.98% | 9.79% | 29.81% | 43.92% |
|
Airbus Br Rg 16.09.2025 / 17:30:00 |
192.90 | 26.79% | 40.64% | 2.89% | 4.88% | 13.12% | 48.73% | 106.74% |
|
Credit Agricole 16.09.2025 / 17:30:00 |
16.458 | 25.21% | 30.33% | 2.46% | -2.88% | 4.10% | 14.51% | 74.04% |
|
Generali 16.09.2025 / 17:30:00 |
32.70 | 22.47% | 74.61% | -0.91% | -4.53% | 9.11% | 26.50% | 117.07% |
|
Siemens N 16.09.2025 / 17:30:00 |
226.03 | 21.82% | 35.63% | -1.19% | -5.11% | 5.35% | 35.59% | 125.50% |
|
Allianz N 16.09.2025 / 17:30:00 |
347.30 | 20.43% | 47.09% | -1.63% | -7.36% | 1.88% | 20.63% | 104.84% |
|
Vinci 16.09.2025 / 17:30:00 |
117.63 | 20.13% | 5.48% | -0.21% | -8.76% | -4.25% | 6.38% | 26.31% |
|
ENGIE 16.09.2025 / 17:30:00 |
18.043 | 19.73% | 15.68% | 1.21% | -3.34% | -8.65% | 12.45% | 42.66% |
|
Iberdrola 16.09.2025 / 17:30:00 |
15.598 | 18.58% | 32.99% | -0.70% | -4.69% | -6.66% | 13.81% | 49.83% |
|
AXA 16.09.2025 / 17:30:00 |
39.69 | 17.62% | 36.98% | -0.58% | -7.49% | -5.43% | 9.55% | 59.19% |
|
Enel N 16.09.2025 / 17:30:00 |
7.832 | 14.97% | 17.46% | 0.53% | -2.45% | -3.57% | 8.90% | 61.72% |
|
Danone 16.09.2025 / 17:30:00 |
74.40 | 14.59% | 26.62% | -0.60% | 3.42% | 4.03% | 14.94% | 48.30% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 16.09.2025 / 17:30:00 |
48.95 | -2.18% |
49.85 09:00 |
48.87 17:20 |
63.04 04.06.25 |
44.88 13.01.25 |
1'788'893 |
|
Adyen 16.09.2025 / 17:30:00 |
1'322.20 | -2.08% |
1'369.60 09:00 |
1'321.00 17:29 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
103'819 |
|
Air Liquide 16.09.2025 / 17:30:00 |
174.78 | -1.41% |
176.78 09:00 |
174.68 17:04 |
187.14 16.05.25 |
154.18 02.01.25 |
258'916 |
|
Airbus Br Rg 16.09.2025 / 17:30:00 |
192.90 | -1.78% |
196.94 10:21 |
192.74 17:26 |
198.34 15.09.25 |
126.4 07.04.25 |
653'941 |
|
Allianz N 16.09.2025 / 17:30:00 |
347.30 | -2.47% |
354.70 09:00 |
346.85 17:17 |
380.20 15.08.25 |
286.8 07.04.25 |
280'259 |
|
ASML Hldg Br Rg 16.09.2025 / 17:30:00 |
735.70 | 0.88% |
756.10 12:42 |
735.35 17:25 |
756.10 16.09.25 |
508.5 07.04.25 |
643'636 |
|
AXA 16.09.2025 / 17:30:00 |
39.69 | -1.75% |
40.31 09:00 |
39.59 17:18 |
43.60 15.08.25 |
33.17 13.01.25 |
1'722'975 |
|
Banco Santander Rg 16.09.2025 / 17:30:00 |
8.415 | -2.05% |
8.595 09:00 |
8.407 17:18 |
8.632 15.09.25 |
4.256 02.01.25 |
12'261'666 |
|
BBVA Rg 16.09.2025 / 17:30:00 |
16.178 | -0.90% |
16.345 09:00 |
16.068 09:25 |
16.695 15.08.25 |
8.966 02.01.25 |
6'871'128 |
|
BMW I 16.09.2025 / 17:30:00 |
82.86 | -0.92% |
84.10 09:07 |
82.84 17:19 |
91.71 22.08.25 |
62.96 09.04.25 |
580'339 |
|
BNP Paribas A 16.09.2025 / 17:30:00 |
78.99 | -1.75% |
80.76 10:34 |
78.83 17:18 |
84.69 15.08.25 |
57.91 02.01.25 |
742'064 |
|
Caixabank 16.09.2025 / 17:30:00 |
8.669 | -2.33% |
8.884 09:00 |
8.666 17:18 |
8.895 15.09.25 |
5.022 02.01.25 |
3'197'568 |
|
Credit Agricole 16.09.2025 / 17:30:00 |
16.458 | -1.75% |
16.733 09:00 |
16.448 17:23 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'016'839 |
|
Danone 16.09.2025 / 17:30:00 |
74.40 | 0.13% |
75.70 09:00 |
74.16 12:47 |
77.16 02.05.25 |
63.52 16.01.25 |
557'063 |
|
Deutsche Bank N 16.09.2025 / 17:30:00 |
30.87 | -3.19% |
31.94 09:00 |
30.75 16:02 |
32.21 15.09.25 |
16.292 02.01.25 |
2'378'176 |
|
Deutsche Boerse N 16.09.2025 / 17:30:00 |
232.00 | -2.60% |
238.20 09:00 |
231.80 17:16 |
294.20 06.05.25 |
218.45 06.01.25 |
399'930 |
|
Deutsche Post N 16.09.2025 / 17:30:00 |
38.01 | -0.85% |
38.51 10:16 |
38.00 17:29 |
44.09 06.03.25 |
31.32 07.04.25 |
1'389'748 |
|
Deutsche Telekom N 16.09.2025 / 17:30:00 |
29.32 | -1.71% |
29.81 09:00 |
29.30 17:18 |
35.91 03.03.25 |
28.66 07.01.25 |
3'171'331 |
|
Enel N 16.09.2025 / 17:30:00 |
7.832 | -1.12% |
7.926 09:00 |
7.600 09:00 |
8.290 02.07.25 |
6.523 06.03.25 |
7'565'510 |
|
ENGIE 16.09.2025 / 17:30:00 |
18.043 | -1.96% |
18.400 09:00 |
18.035 17:15 |
20.14 01.07.25 |
15.325 29.01.25 |
1'595'039 |
|
EssilorLuxott 16.09.2025 / 17:30:00 |
271.00 | 1.61% |
273.30 14:42 |
266.35 09:00 |
297.95 14.02.25 |
226 07.04.25 |
235'306 |
|
Eurozone 50 16.09.2025 / 17:30:01 |
554.27 | -1.30% |
562.53 09:00 |
554.13 17:29 |
567.59 22.08.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 16.09.2025 / 17:30:00 |
406.60 | 0.25% |
420.30 12:53 |
406.30 17:29 |
492.90 18.02.25 |
349.5 07.04.25 |
227'882 |
|
Generali 16.09.2025 / 17:30:00 |
32.70 | -1.98% |
33.34 09:00 |
32.64 16:48 |
35.24 16.05.25 |
27.16 02.01.25 |
1'267'576 |
|
Heineken Br Rg 16.09.2025 / 17:30:00 |
65.59 | -1.12% |
66.20 10:06 |
65.53 12:11 |
82.78 26.02.25 |
63.58 15.01.25 |
437'741 |