×
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
- 04.11.2025 - 17:30:05
- 584.59
- -0.31%
- -1.82
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 04.11.2025 / 17:30:00 |
54.02 | 1.62% | 0.86 | 54.10 | 54.10 | 715'719 | |
|
Adyen 04.11.2025 / 17:30:00 |
1'409.00 | -2.21% | -31.90 | 1'411.60 | 1'411.60 | 49'055 | |
|
Air Liquide 04.11.2025 / 17:30:00 |
168.64 | 0.68% | 1.14 | 168.90 | 168.90 | 248'779 | |
|
Airbus Br Rg 04.11.2025 / 17:30:00 |
212.83 | -0.69% | -1.48 | 212.85 | 212.85 | 415'046 | |
|
Allianz N 04.11.2025 / 17:30:00 |
353.70 | 0.31% | 1.10 | 353.80 | 353.80 | 196'007 | |
|
ASML Hldg Br Rg 04.11.2025 / 17:30:00 |
918.10 | -0.66% | -6.10 | 918.00 | 918.00 | 414'983 | |
|
AXA 04.11.2025 / 17:30:00 |
37.84 | 0.19% | 0.07 | 37.87 | 37.87 | 2'296'847 | |
|
Banco Santander Rg 04.11.2025 / 17:30:00 |
8.786 | -0.59% | -0.05 | 8.806 | 8.806 | 9'498'351 | |
|
BBVA Rg 04.11.2025 / 17:30:00 |
17.593 | 1.34% | 0.23 | 17.540 | 17.540 | 6'039'640 | |
|
BMW I 04.11.2025 / 17:30:00 |
80.30 | -1.23% | -1.00 | 80.30 | 80.30 | 507'331 | |
|
BNP Paribas A 04.11.2025 / 17:30:00 |
65.88 | 0.07% | 0.05 | 66.00 | 66.00 | 975'869 | |
|
Caixabank 04.11.2025 / 17:30:00 |
9.171 | 0.45% | 0.04 | 9.180 | 9.180 | 8'429'108 | |
|
Credit Agricole 04.11.2025 / 17:30:00 |
15.608 | 0.31% | 0.05 | 15.640 | 15.640 | 1'557'396 | |
|
Danone 04.11.2025 / 17:30:00 |
76.92 | 0.51% | 0.39 | 77.16 | 77.16 | 834'591 | |
|
Deutsche Bank N 04.11.2025 / 17:30:00 |
31.46 | 0.17% | 0.05 | 31.54 | 31.54 | 3'079'123 | |
|
Deutsche Boerse N 04.11.2025 / 17:30:00 |
219.20 | 0.11% | 0.25 | 218.90 | 218.90 | 122'719 | |
|
Deutsche Post N 04.11.2025 / 17:30:00 |
39.12 | -1.52% | -0.61 | 39.11 | 39.11 | 971'316 | |
|
Deutsche Telekom N 04.11.2025 / 17:30:00 |
26.59 | -0.15% | -0.04 | 26.62 | 26.62 | 5'267'343 | |
|
Enel N 04.11.2025 / 17:30:00 |
8.950 | 1.80% | 0.16 | 8.957 | 8.957 | 8'625'012 | |
|
ENGIE 04.11.2025 / 17:30:00 |
20.78 | 0.73% | 0.15 | 20.82 | 20.82 | 1'764'367 | |
|
Eni N 04.11.2025 / 17:30:00 |
15.870 | -0.73% | -0.12 | 15.910 | 15.910 | 2'663'262 | |
|
EssilorLuxott 04.11.2025 / 17:30:00 |
315.85 | -0.33% | -1.05 | 316.40 | 316.40 | 160'893 | |
|
Eurozone 50 04.11.2025 / 17:30:05 |
584.59 | -0.31% | -1.82 | 0 | |||
|
Ferrari Rg 04.11.2025 / 17:30:00 |
352.55 | 3.94% | 13.35 | 350.70 | 350.70 | 581'504 | |
|
Generali 04.11.2025 / 17:30:00 |
32.85 | -1.08% | -0.36 | 32.87 | 32.87 | 1'163'737 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 04.11.2025 / 17:30:00 |
1'728.50 | 187.07% | 513.98% | -0.95% | -7.94% | 10.34% | 260.71% | 986.92% |
|
Siemens Energy N 04.11.2025 / 17:30:00 |
109.45 | 119.32% | 820.57% | 4.91% | 4.54% | 5.85% | 181.15% | 821.34% |
|
Banco Santander Rg 04.11.2025 / 17:30:00 |
8.786 | 98.34% | 133.28% | 2.01% | 2.10% | 9.39% | 90.05% | 241.24% |
|
Deutsche Bank N 04.11.2025 / 17:30:00 |
31.46 | 88.49% | 154.68% | 6.62% | 5.46% | 1.30% | 97.78% | 224.85% |
|
BBVA Rg 04.11.2025 / 17:30:00 |
17.593 | 83.78% | 111.04% | 2.36% | 9.58% | 11.17% | 83.37% | 234.29% |
|
Thales 04.11.2025 / 17:30:00 |
247.05 | 79.08% | 85.77% | -2.27% | -5.11% | 6.86% | 65.25% | 93.88% |
|
Caixabank 04.11.2025 / 17:30:00 |
9.171 | 74.17% | 145.50% | 3.04% | 2.66% | 5.27% | 59.16% | 171.56% |
|
UniCredit Rg 04.11.2025 / 17:30:00 |
64.14 | 67.11% | 162.04% | 1.92% | 1.40% | -6.22% | 50.00% | 397.40% |
|
Prosus Rg-N 04.11.2025 / 17:30:00 |
59.72 | 55.83% | 122.18% | -1.61% | -2.86% | 17.65% | 50.13% | 180.45% |
|
Safran 04.11.2025 / 17:30:00 |
309.10 | 46.79% | 94.47% | 1.56% | 3.60% | 6.33% | 42.54% | 176.68% |
|
ING Group Rg 04.11.2025 / 17:30:00 |
22.01 | 44.53% | 62.11% | 5.78% | 4.49% | 5.22% | 40.97% | 104.36% |
|
Intesa Sanpaolo N 04.11.2025 / 17:30:00 |
5.561 | 43.80% | 109.74% | -0.84% | 0.67% | 3.63% | 35.85% | 184.40% |
|
Nordea Bk Rg 04.11.2025 / 17:25:00 |
14.743 | 41.80% | 32.50% | 0.14% | 6.02% | 11.20% | 35.56% | 53.24% |
|
Airbus Br Rg 04.11.2025 / 17:30:00 |
212.83 | 38.35% | 53.46% | 2.34% | 5.14% | 17.73% | 49.64% | 92.37% |
|
ASML Hldg Br Rg 04.11.2025 / 17:30:00 |
918.10 | 36.13% | 35.57% | 1.44% | 4.54% | 44.97% | 46.92% | 103.70% |
|
EssilorLuxott 04.11.2025 / 17:30:00 |
315.85 | 35.51% | 74.50% | -0.38% | 14.52% | 24.45% | 41.10% | 99.87% |
|
ENGIE 04.11.2025 / 17:30:00 |
20.78 | 34.19% | 29.65% | 5.03% | 12.68% | 11.27% | 36.01% | 54.96% |
|
Iberdrola 04.11.2025 / 17:30:00 |
17.790 | 31.38% | 47.35% | 0.99% | 9.12% | 13.75% | 29.19% | 74.28% |
|
Siemens N 04.11.2025 / 17:30:00 |
244.40 | 30.51% | 45.30% | -0.92% | 1.03% | 5.80% | 32.81% | 127.98% |
|
Enel N 04.11.2025 / 17:30:00 |
8.950 | 27.62% | 30.39% | 3.39% | 9.80% | 14.17% | 27.82% | 92.36% |
|
Eni N 04.11.2025 / 17:30:00 |
15.870 | 22.27% | 4.03% | 0.14% | 4.46% | 6.27% | 12.33% | 17.96% |
|
Generali 04.11.2025 / 17:30:00 |
32.85 | 21.90% | 73.80% | -1.51% | -0.20% | -1.48% | 28.93% | 115.77% |
|
Allianz N 04.11.2025 / 17:30:00 |
353.70 | 19.24% | 45.64% | -0.91% | -2.80% | -2.86% | 21.03% | 90.20% |
|
Eurozone 50 04.11.2025 / 17:30:05 |
584.59 | 18.47% | 27.22% | -0.62% | 0.95% | 5.93% | 19.21% | 60.51% |
|
Danone 04.11.2025 / 17:30:00 |
76.92 | 18.03% | 30.42% | -1.33% | 6.57% | 8.74% | 15.63% | 54.06% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 04.11.2025 / 17:30:00 |
54.02 | 1.62% |
54.06 17:25 |
52.54 09:15 |
63.04 04.06.25 |
44.88 13.01.25 |
715'719 |
|
Adyen 04.11.2025 / 17:30:00 |
1'409.00 | -2.21% |
1'426.10 09:03 |
1'401.00 16:45 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
49'055 |
|
Air Liquide 04.11.2025 / 17:30:00 |
168.64 | 0.68% |
168.94 17:00 |
166.06 09:19 |
187.14 16.05.25 |
154.18 02.01.25 |
248'779 |
|
Airbus Br Rg 04.11.2025 / 17:30:00 |
212.83 | -0.69% |
213.75 15:59 |
209.80 09:09 |
216.90 30.10.25 |
126.4 07.04.25 |
415'046 |
|
Allianz N 04.11.2025 / 17:30:00 |
353.70 | 0.31% |
353.85 17:18 |
346.15 11:17 |
380.20 15.08.25 |
286.8 07.04.25 |
196'007 |
|
ASML Hldg Br Rg 04.11.2025 / 17:30:00 |
918.10 | -0.66% |
926.20 15:55 |
903.50 11:00 |
938.70 30.10.25 |
508.5 07.04.25 |
414'983 |
|
AXA 04.11.2025 / 17:30:00 |
37.84 | 0.19% |
37.93 16:16 |
37.32 10:26 |
43.60 15.08.25 |
33.17 13.01.25 |
2'296'847 |
|
Banco Santander Rg 04.11.2025 / 17:30:00 |
8.786 | -0.59% |
8.793 17:28 |
8.625 11:08 |
8.988 29.10.25 |
4.256 02.01.25 |
9'498'351 |
|
BBVA Rg 04.11.2025 / 17:30:00 |
17.593 | 1.34% |
17.620 16:29 |
17.110 09:13 |
17.790 03.11.25 |
8.966 02.01.25 |
6'039'640 |
|
BMW I 04.11.2025 / 17:30:00 |
80.30 | -1.23% |
80.96 09:01 |
79.64 11:00 |
91.71 22.08.25 |
62.96 09.04.25 |
507'331 |
|
BNP Paribas A 04.11.2025 / 17:30:00 |
65.88 | 0.07% |
65.95 15:13 |
65.16 11:09 |
84.69 15.08.25 |
57.91 02.01.25 |
975'869 |
|
Caixabank 04.11.2025 / 17:30:00 |
9.171 | 0.45% |
9.180 17:21 |
8.990 09:14 |
9.366 03.11.25 |
5.022 02.01.25 |
8'429'108 |
|
Credit Agricole 04.11.2025 / 17:30:00 |
15.608 | 0.31% |
15.615 17:28 |
15.375 09:00 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'557'396 |
|
Danone 04.11.2025 / 17:30:00 |
76.92 | 0.51% |
77.00 16:58 |
76.12 09:00 |
78.84 23.10.25 |
63.52 16.01.25 |
834'591 |
|
Deutsche Bank N 04.11.2025 / 17:30:00 |
31.46 | 0.17% |
31.48 17:28 |
30.63 09:06 |
32.21 15.09.25 |
16.292 02.01.25 |
3'079'123 |
|
Deutsche Boerse N 04.11.2025 / 17:30:00 |
219.20 | 0.11% |
219.55 16:55 |
216.70 11:29 |
294.20 06.05.25 |
216.7 04.11.25 |
122'719 |
|
Deutsche Post N 04.11.2025 / 17:30:00 |
39.12 | -1.52% |
39.41 09:00 |
38.77 11:23 |
44.09 06.03.25 |
31.32 07.04.25 |
971'316 |
|
Deutsche Telekom N 04.11.2025 / 17:30:00 |
26.59 | -0.15% |
26.67 16:22 |
26.00 09:16 |
35.91 03.03.25 |
25.995 04.11.25 |
5'267'343 |
|
Enel N 04.11.2025 / 17:30:00 |
8.950 | 1.80% |
8.962 17:04 |
8.720 09:11 |
8.962 04.11.25 |
6.523 06.03.25 |
8'625'012 |
|
ENGIE 04.11.2025 / 17:30:00 |
20.78 | 0.73% |
20.87 17:00 |
20.44 09:01 |
20.87 04.11.25 |
15.325 29.01.25 |
1'764'367 |
|
Eni N 04.11.2025 / 17:30:00 |
15.870 | -0.73% |
15.902 09:00 |
15.682 11:01 |
16.108 03.11.25 |
11.018 09.04.25 |
2'663'262 |
|
EssilorLuxott 04.11.2025 / 17:30:00 |
315.85 | -0.33% |
316.10 17:17 |
310.60 10:44 |
320.50 31.10.25 |
226 07.04.25 |
160'893 |
|
Eurozone 50 04.11.2025 / 17:30:05 |
584.59 | -0.31% |
586.42 09:00 |
576.29 11:11 |
591.64 29.10.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 04.11.2025 / 17:30:00 |
352.55 | 3.94% |
354.40 16:10 |
335.10 10:27 |
492.90 18.02.25 |
321.7 14.10.25 |
581'504 |
|
Generali 04.11.2025 / 17:30:00 |
32.85 | -1.08% |
33.07 09:01 |
32.59 12:26 |
35.24 16.05.25 |
27.16 02.01.25 |
1'163'737 |