×
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
- 11.07.2025 - 12:03:47
- 550.29
- -1.23%
- -6.84
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 11.07.2025 / 12:03:49 |
550.29 | -1.23% | -6.84 | 0 | |||
|
AB InBev 11.07.2025 / 11:46:59 |
57.91 | 0.07% | 0.04 | 57.90 | 57.92 | 152'719 | |
|
Adyen 11.07.2025 / 11:48:28 |
1'515.60 | -0.09% | -1.40 | 1'515.20 | 1'515.60 | 8'502 | |
|
Air Liquide 11.07.2025 / 11:48:40 |
175.58 | -0.50% | -0.88 | 175.56 | 175.58 | 111'832 | |
|
Airbus Br Rg 11.07.2025 / 11:48:49 |
181.96 | -0.85% | -1.56 | 181.92 | 181.98 | 175'246 | |
|
Allianz N 11.07.2025 / 11:48:47 |
346.00 | -0.60% | -2.10 | 345.90 | 346.10 | 78'739 | |
|
ASML Hldg Br Rg 11.07.2025 / 11:48:48 |
679.70 | -1.62% | -11.20 | 679.60 | 679.80 | 95'351 | |
|
AXA 11.07.2025 / 11:48:49 |
41.46 | -0.48% | -0.20 | 41.45 | 41.47 | 262'415 | |
|
Banco Santander Rg 11.07.2025 / 11:48:49 |
7.243 | -1.35% | -0.10 | 7.243 | 7.244 | 3'110'896 | |
|
BBVA Rg 11.07.2025 / 11:48:41 |
13.030 | -2.62% | -0.35 | 13.030 | 13.035 | 925'545 | |
|
BMW I 11.07.2025 / 11:48:44 |
85.56 | 0.45% | 0.38 | 85.54 | 85.58 | 284'089 | |
|
BNP Paribas A 11.07.2025 / 11:48:46 |
76.52 | -1.75% | -1.36 | 76.51 | 76.53 | 306'619 | |
|
Caixabank 11.07.2025 / 11:48:28 |
7.480 | -1.03% | -0.08 | 7.478 | 7.480 | 1'342'721 | |
|
Credit Agricole 11.07.2025 / 11:47:45 |
16.015 | -1.48% | -0.24 | 16.015 | 16.020 | 220'685 | |
|
Danone 11.07.2025 / 11:48:33 |
67.77 | -0.38% | -0.26 | 67.76 | 67.78 | 160'552 | |
|
Deutsche Bank N 11.07.2025 / 11:48:38 |
25.30 | -1.56% | -0.40 | 25.29 | 25.31 | 528'455 | |
|
Deutsche Boerse N 11.07.2025 / 11:48:28 |
267.15 | -1.07% | -2.90 | 267.10 | 267.20 | 30'754 | |
|
Deutsche Post N 11.07.2025 / 11:48:35 |
39.33 | -2.13% | -0.86 | 39.32 | 39.34 | 247'681 | |
|
Deutsche Telekom N 11.07.2025 / 11:48:49 |
30.37 | -0.51% | -0.16 | 30.36 | 30.37 | 613'663 | |
|
Enel N 11.07.2025 / 11:48:49 |
7.953 | -0.88% | -0.07 | 7.953 | 7.954 | 2'606'495 | |
|
ENGIE 11.07.2025 / 11:48:32 |
19.543 | 0.32% | 0.06 | 19.545 | 19.550 | 542'753 | |
|
EssilorLuxott 11.07.2025 / 11:48:18 |
246.10 | -1.78% | -4.45 | 246.00 | 246.10 | 54'985 | |
|
Ferrari Rg 11.07.2025 / 11:48:26 |
422.20 | -0.54% | -2.30 | 422.10 | 422.30 | 45'205 | |
|
Generali 11.07.2025 / 11:48:42 |
30.83 | -0.85% | -0.27 | 30.82 | 30.83 | 311'795 | |
|
Heineken Br Rg 11.07.2025 / 11:48:21 |
75.44 | -0.12% | -0.09 | 75.44 | 75.48 | 189'738 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Infineon Technolo N 11.07.2025 / 11:48:36 |
37.82 | 21.07% | 1.46% | 2.55% | 7.03% | 43.80% | 4.49% | 64.71% |
|
Siemens Energy N 11.07.2025 / 11:48:36 |
89.88 | 79.92% | 655.18% | -2.79% | 6.42% | 42.21% | 224.13% | 508.63% |
|
Airbus Br Rg 11.07.2025 / 11:48:49 |
181.96 | 18.48% | 31.41% | 3.83% | 12.89% | 34.49% | 36.50% | 91.09% |
|
Safran 11.07.2025 / 11:48:28 |
276.45 | 31.08% | 73.65% | 2.52% | 9.14% | 30.34% | 35.15% | 178.52% |
|
Prosus Rg-N 11.07.2025 / 11:48:42 |
48.12 | 24.68% | 77.77% | 3.44% | 3.23% | 27.43% | 39.36% | 54.67% |
|
Rheinmetall I 11.07.2025 / 11:48:39 |
1'818.50 | 200.21% | 542.09% | 3.52% | 1.85% | 25.95% | 257.27% | 848.73% |
|
Deutsche Bank N 11.07.2025 / 11:48:38 |
25.30 | 54.19% | 108.34% | 3.43% | 6.15% | 24.10% | 65.18% | 214.16% |
|
Banco Santander Rg 11.07.2025 / 11:48:49 |
7.243 | 64.77% | 93.79% | 1.78% | 5.72% | 23.11% | 60.64% | 182.28% |
|
ASML Hldg Br Rg 11.07.2025 / 11:48:48 |
679.70 | 1.77% | 1.35% | 2.98% | 2.10% | 22.63% | -32.37% | 54.86% |
|
Siemens N 11.07.2025 / 11:48:49 |
222.75 | 20.23% | 33.86% | 2.90% | 3.69% | 21.59% | 20.60% | 127.41% |
|
BMW I 11.07.2025 / 11:48:44 |
85.56 | 8.26% | -15.56% | 9.97% | 14.02% | 21.10% | -7.08% | 12.02% |
|
ING Group Rg 11.07.2025 / 11:48:29 |
19.538 | 30.19% | 46.03% | 2.94% | 8.75% | 19.97% | 16.39% | 109.61% |
|
UniCredit Rg 11.07.2025 / 11:48:49 |
58.02 | 54.12% | 141.67% | 2.71% | 3.40% | 19.02% | 56.48% | 525.88% |
|
Saint-Gobain 11.07.2025 / 11:48:28 |
99.55 | 17.89% | 52.27% | 2.69% | 3.57% | 17.34% | 25.98% | 136.13% |
|
SAP I 11.07.2025 / 11:48:49 |
260.00 | 11.41% | 88.50% | 1.54% | 1.93% | 16.52% | 37.41% | 193.69% |
|
Intesa Sanpaolo N 11.07.2025 / 11:48:47 |
4.915 | 29.53% | 88.93% | 0.86% | 1.07% | 14.66% | 35.66% | 182.91% |
|
Nordea Bk Rg 11.07.2025 / 11:47:53 |
12.700 | 23.78% | 15.67% | 1.58% | 2.42% | 14.51% | 15.56% | 46.41% |
|
Caixabank 11.07.2025 / 11:48:28 |
7.480 | 44.18% | 103.23% | -0.48% | 2.63% | 12.76% | 43.27% | 150.99% |
|
BBVA Rg 11.07.2025 / 11:48:41 |
13.030 | 41.65% | 62.65% | 0.75% | 0.62% | 12.58% | 33.09% | 206.04% |
|
L'Oreal 11.07.2025 / 11:48:49 |
376.90 | 11.90% | -15.10% | 1.91% | 1.60% | 11.92% | -8.84% | 15.78% |
|
Deutsche Post N 11.07.2025 / 11:48:35 |
39.33 | 18.38% | -10.50% | 1.04% | -3.53% | 11.92% | -3.59% | 10.54% |
|
Univ Mu Gr Rg 11.07.2025 / 11:48:12 |
26.33 | 8.63% | 3.66% | -1.15% | -5.83% | 11.55% | -4.32% | 28.14% |
|
Eurozone 50 11.07.2025 / 12:03:49 |
550.29 | 11.52% | 20.87% | 1.37% | 1.47% | 10.21% | 7.35% | 55.80% |
|
Schneider El 11.07.2025 / 11:48:49 |
224.50 | -6.40% | 24.20% | 1.16% | 1.65% | 10.15% | -4.63% | 92.58% |
|
Ferrari Rg 11.07.2025 / 11:48:26 |
422.20 | 3.01% | 39.09% | 2.98% | 5.22% | 10.12% | 5.76% | 122.60% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 11.07.2025 / 12:03:49 |
550.29 | -1.23% |
557.13 09:00 |
550.01 11:58 |
563.92 03.03.25 |
463.0602 07.04.25 |
|
|
AB InBev 11.07.2025 / 11:46:59 |
57.91 | 0.07% |
58.18 10:04 |
57.78 09:00 |
63.04 04.06.25 |
44.88 13.01.25 |
152'719 |
|
Adyen 11.07.2025 / 11:48:28 |
1'515.60 | -0.09% |
1'524.00 09:33 |
1'509.60 10:36 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
8'502 |
|
Air Liquide 11.07.2025 / 11:48:40 |
175.58 | -0.50% |
176.52 09:23 |
174.96 11:18 |
187.14 16.05.25 |
154.18 02.01.25 |
111'832 |
|
Airbus Br Rg 11.07.2025 / 11:48:49 |
181.96 | -0.85% |
182.96 09:22 |
181.32 10:45 |
184.32 10.07.25 |
126.4 07.04.25 |
175'246 |
|
Allianz N 11.07.2025 / 11:48:47 |
346.00 | -0.60% |
349.50 09:30 |
345.85 11:04 |
378.40 07.05.25 |
286.8 07.04.25 |
78'739 |
|
ASML Hldg Br Rg 11.07.2025 / 11:48:48 |
679.70 | -1.62% |
687.80 09:01 |
677.90 10:16 |
752.90 22.01.25 |
508.5 07.04.25 |
95'351 |
|
AXA 11.07.2025 / 11:48:49 |
41.46 | -0.48% |
41.73 09:30 |
41.39 11:04 |
42.98 09.06.25 |
33.17 13.01.25 |
262'415 |
|
Banco Santander Rg 11.07.2025 / 11:48:49 |
7.243 | -1.35% |
7.331 09:00 |
7.241 11:21 |
7.548 09.07.25 |
4.256 02.01.25 |
3'110'896 |
|
BBVA Rg 11.07.2025 / 11:48:41 |
13.030 | -2.62% |
13.280 09:02 |
13.025 11:21 |
13.895 21.05.25 |
8.966 02.01.25 |
925'545 |
|
BMW I 11.07.2025 / 11:48:44 |
85.56 | 0.45% |
85.76 09:01 |
84.50 09:13 |
88.26 11.03.25 |
62.96 09.04.25 |
284'089 |
|
BNP Paribas A 11.07.2025 / 11:48:46 |
76.52 | -1.75% |
78.19 09:00 |
76.38 11:21 |
81.93 26.03.25 |
57.91 02.01.25 |
306'619 |
|
Caixabank 11.07.2025 / 11:48:28 |
7.480 | -1.03% |
7.574 09:07 |
7.476 11:13 |
7.798 10.07.25 |
5.022 02.01.25 |
1'342'721 |
|
Credit Agricole 11.07.2025 / 11:47:45 |
16.015 | -1.48% |
16.260 09:02 |
15.995 11:20 |
17.775 21.05.25 |
13.0975 02.01.25 |
220'685 |
|
Danone 11.07.2025 / 11:48:33 |
67.77 | -0.38% |
68.20 09:18 |
67.68 11:27 |
77.16 02.05.25 |
63.52 16.01.25 |
160'552 |
|
Deutsche Bank N 11.07.2025 / 11:48:38 |
25.30 | -1.56% |
25.74 09:00 |
25.23 11:13 |
26.10 30.06.25 |
16.292 02.01.25 |
528'455 |
|
Deutsche Boerse N 11.07.2025 / 11:48:28 |
267.15 | -1.07% |
269.50 09:03 |
266.30 11:04 |
294.20 06.05.25 |
218.45 06.01.25 |
30'754 |
|
Deutsche Post N 11.07.2025 / 11:48:35 |
39.33 | -2.13% |
39.92 09:00 |
39.32 11:48 |
44.09 06.03.25 |
31.32 07.04.25 |
247'681 |
|
Deutsche Telekom N 11.07.2025 / 11:48:49 |
30.37 | -0.51% |
30.60 09:03 |
30.35 11:46 |
35.91 03.03.25 |
28.66 07.01.25 |
613'663 |
|
Enel N 11.07.2025 / 11:48:49 |
7.953 | -0.88% |
8.040 09:18 |
7.952 11:48 |
8.290 02.07.25 |
6.523 06.03.25 |
2'606'495 |
|
ENGIE 11.07.2025 / 11:48:32 |
19.543 | 0.32% |
19.660 09:20 |
19.535 11:20 |
20.14 01.07.25 |
15.325 29.01.25 |
542'753 |
|
EssilorLuxott 11.07.2025 / 11:48:18 |
246.10 | -1.78% |
249.40 09:01 |
245.50 11:29 |
297.95 14.02.25 |
226 07.04.25 |
54'985 |
|
Ferrari Rg 11.07.2025 / 11:48:26 |
422.20 | -0.54% |
425.20 09:02 |
420.75 09:33 |
492.90 18.02.25 |
349.5 07.04.25 |
45'205 |
|
Generali 11.07.2025 / 11:48:42 |
30.83 | -0.85% |
31.05 09:30 |
30.67 11:03 |
35.24 16.05.25 |
27.16 02.01.25 |
311'795 |
|
Heineken Br Rg 11.07.2025 / 11:48:21 |
75.44 | -0.12% |
75.70 10:04 |
74.81 09:31 |
82.78 26.02.25 |
63.58 15.01.25 |
189'738 |