×
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
- 02.07.2025 - 14:29:29
- 542.82
- 0.08%
- 0.42
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 02.07.2025 / 14:14:25 |
2'348.00 | 1.38% | 32.00 | 2'347.00 | 2'349.00 | 17'755 | |
|
Rheinmetall I 02.07.2025 / 14:14:25 |
1'699.75 | -1.15% | -19.75 | 1'699.50 | 1'700.00 | 62'075 | |
|
Adyen 02.07.2025 / 14:14:24 |
1'529.30 | -0.60% | -9.30 | 1'529.20 | 1'529.60 | 13'437 | |
|
ASML Hldg Br Rg 02.07.2025 / 14:14:22 |
659.10 | -1.45% | -9.70 | 659.10 | 659.30 | 146'792 | |
|
Muenchener Rueckv N 02.07.2025 / 14:14:30 |
553.20 | 1.26% | 6.90 | 553.20 | 553.40 | 78'436 | |
|
Eurozone 50 02.07.2025 / 14:29:31 |
542.85 | 0.08% | 0.45 | 0 | |||
|
LVMH 02.07.2025 / 14:14:28 |
488.80 | 4.27% | 20.00 | 488.80 | 488.90 | 425'208 | |
|
Ferrari Rg 02.07.2025 / 14:14:20 |
414.70 | -0.31% | -1.30 | 414.60 | 414.80 | 52'849 | |
|
L'Oreal 02.07.2025 / 14:14:29 |
372.65 | -0.05% | -0.20 | 372.60 | 372.70 | 145'221 | |
|
Allianz N 02.07.2025 / 14:14:06 |
342.20 | -0.29% | -1.00 | 342.20 | 342.30 | 106'505 | |
|
Deutsche Boerse N 02.07.2025 / 14:14:06 |
269.55 | -2.34% | -6.45 | 269.50 | 269.70 | 71'246 | |
|
Safran 02.07.2025 / 14:14:23 |
266.65 | 0.17% | 0.45 | 266.60 | 266.80 | 73'586 | |
|
SAP I 02.07.2025 / 14:14:30 |
252.35 | -1.71% | -4.40 | 252.30 | 252.40 | 281'776 | |
|
Thales 02.07.2025 / 14:14:30 |
236.85 | -0.17% | -0.40 | 236.70 | 236.90 | 136'492 | |
|
EssilorLuxott 02.07.2025 / 14:14:25 |
237.40 | 0.85% | 2.00 | 237.40 | 237.50 | 104'310 | |
|
Schneider El 02.07.2025 / 14:14:21 |
224.10 | 0.66% | 1.48 | 224.15 | 224.20 | 169'655 | |
|
Siemens N 02.07.2025 / 14:14:00 |
217.85 | 0.83% | 1.80 | 217.85 | 217.90 | 151'133 | |
|
Air Liquide 02.07.2025 / 14:13:59 |
176.22 | 0.21% | 0.37 | 176.22 | 176.24 | 158'811 | |
|
Airbus Br Rg 02.07.2025 / 14:14:31 |
175.00 | 1.30% | 2.24 | 174.96 | 175.02 | 233'678 | |
|
Vinci 02.07.2025 / 14:13:01 |
125.15 | -0.24% | -0.30 | 125.15 | 125.20 | 198'721 | |
|
Saint-Gobain 02.07.2025 / 14:14:21 |
98.66 | 0.61% | 0.60 | 98.64 | 98.68 | 259'090 | |
|
Siemens Energy N 02.07.2025 / 14:13:57 |
90.98 | -1.58% | -1.46 | 90.96 | 90.98 | 784'764 | |
|
Sanofi 02.07.2025 / 14:14:22 |
83.66 | 0.75% | 0.62 | 83.65 | 83.67 | 245'822 | |
|
BMW I 02.07.2025 / 14:14:25 |
78.62 | 4.49% | 3.38 | 78.60 | 78.64 | 529'052 | |
|
BNP Paribas A 02.07.2025 / 14:14:16 |
76.79 | 2.25% | 1.69 | 76.79 | 76.80 | 460'053 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eurozone 50 02.07.2025 / 14:29:31 |
542.85 | 10.01% | 17.67% | 0.62% | -2.05% | 14.63% | 7.57% | 54.72% |
|
AB InBev 02.07.2025 / 14:13:32 |
58.62 | 22.92% | 1.35% | -0.68% | -6.69% | 10.44% | 5.51% | 13.26% |
|
Adyen 02.07.2025 / 14:14:24 |
1'529.30 | 7.34% | 31.89% | -3.50% | -9.22% | 19.36% | 34.38% | 9.67% |
|
Air Liquide 02.07.2025 / 14:13:59 |
176.22 | 12.51% | 9.83% | 0.93% | -4.47% | 9.13% | 7.61% | 52.38% |
|
Airbus Br Rg 02.07.2025 / 14:14:31 |
175.00 | 11.53% | 23.71% | 2.12% | 3.01% | 32.24% | 28.71% | 81.39% |
|
Allianz N 02.07.2025 / 14:14:06 |
342.20 | 16.06% | 41.76% | 0.69% | -2.95% | 9.22% | 31.84% | 88.57% |
|
ASML Hldg Br Rg 02.07.2025 / 14:14:22 |
659.10 | -1.49% | -1.89% | -5.25% | 0.85% | 19.12% | -33.32% | 55.08% |
|
AXA 02.07.2025 / 14:14:09 |
40.85 | 19.76% | 39.47% | -2.33% | -3.69% | 15.77% | 28.50% | 89.32% |
|
Banco Santander Rg 02.07.2025 / 14:14:24 |
7.151 | 56.55% | 84.13% | 3.41% | 2.97% | 33.78% | 61.99% | 159.89% |
|
BBVA Rg 02.07.2025 / 14:13:44 |
13.043 | 35.88% | 56.03% | 2.31% | -0.31% | 22.52% | 36.00% | 197.06% |
|
BMW I 02.07.2025 / 14:14:25 |
78.62 | -4.37% | -25.42% | 7.79% | 1.81% | 22.77% | -11.30% | 2.01% |
|
BNP Paribas A 02.07.2025 / 14:14:16 |
76.79 | 26.49% | 19.99% | 2.16% | 0.30% | 20.99% | 22.12% | 65.75% |
|
Caixabank 02.07.2025 / 14:14:09 |
7.454 | 40.14% | 97.53% | 2.05% | 0.88% | 23.70% | 48.72% | 117.53% |
|
Credit Agricole 02.07.2025 / 14:14:11 |
16.290 | 19.32% | 24.20% | 3.69% | 1.02% | 9.20% | 21.93% | 82.43% |
|
Danone 02.07.2025 / 14:14:10 |
69.76 | 8.08% | 19.43% | 0.23% | -6.24% | -0.30% | 19.82% | 31.48% |
|
Deutsche Bank N 02.07.2025 / 14:14:00 |
24.67 | 45.82% | 97.03% | -1.89% | 2.62% | 37.61% | 56.54% | 201.75% |
|
Deutsche Boerse N 02.07.2025 / 14:14:06 |
269.55 | 23.91% | 48.11% | -0.90% | -4.48% | 7.30% | 41.44% | 78.70% |
|
Deutsche Post N 02.07.2025 / 14:13:33 |
39.34 | 15.30% | -12.82% | 2.42% | -2.74% | 19.76% | -0.96% | 9.18% |
|
Deutsche Telekom N 02.07.2025 / 14:14:27 |
31.23 | 7.94% | 43.44% | 1.15% | -7.18% | -0.24% | 31.44% | 61.95% |
|
Enel N 02.07.2025 / 14:14:26 |
8.221 | 19.76% | 22.35% | 2.31% | 1.90% | 21.01% | 23.79% | 55.28% |
|
ENGIE 02.07.2025 / 14:14:05 |
19.945 | 30.03% | 25.63% | 1.09% | 5.03% | 14.09% | 42.06% | 78.53% |
|
EssilorLuxott 02.07.2025 / 14:14:25 |
237.40 | 0.66% | 29.63% | -0.25% | -2.82% | 1.47% | 17.76% | 63.52% |
|
Ferrari Rg 02.07.2025 / 14:14:20 |
414.70 | 0.95% | 36.30% | 1.59% | -1.33% | 13.96% | 6.96% | 134.17% |
|
Generali 02.07.2025 / 14:14:14 |
29.97 | 10.99% | 58.26% | -0.10% | -5.77% | 2.87% | 26.06% | 94.65% |
|
Heineken Br Rg 02.07.2025 / 14:14:27 |
76.58 | 10.16% | -17.90% | 4.88% | -5.97% | 7.77% | -15.05% | -14.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 02.07.2025 / 14:14:25 |
2'348.00 | 1.38% |
2'367.50 10:55 |
2'304.00 09:29 |
2'956.00 14.02.25 |
2097 07.04.25 |
17'755 |
|
Rheinmetall I 02.07.2025 / 14:14:25 |
1'699.75 | -1.15% |
1'719.50 12:12 |
1'665.00 09:14 |
1'944.50 02.06.25 |
593.6 03.01.25 |
62'075 |
|
Adyen 02.07.2025 / 14:14:24 |
1'529.30 | -0.60% |
1'545.20 09:09 |
1'524.80 14:01 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
13'437 |
|
ASML Hldg Br Rg 02.07.2025 / 14:14:22 |
659.10 | -1.45% |
670.50 09:15 |
656.55 14:02 |
752.90 22.01.25 |
508.5 07.04.25 |
146'792 |
|
Muenchener Rueckv N 02.07.2025 / 14:14:30 |
553.20 | 1.26% |
560.20 09:06 |
550.20 09:47 |
630.48 24.04.25 |
486.63347 13.01.25 |
78'436 |
|
Eurozone 50 02.07.2025 / 14:29:31 |
542.85 | 0.08% |
545.65 13:45 |
542.36 09:00 |
563.92 03.03.25 |
463.0602 07.04.25 |
|
|
LVMH 02.07.2025 / 14:14:28 |
488.80 | 4.27% |
488.80 14:14 |
466.10 09:28 |
762.80 28.01.25 |
436.55 26.06.25 |
425'208 |
|
Ferrari Rg 02.07.2025 / 14:14:20 |
414.70 | -0.31% |
417.90 09:00 |
411.50 09:57 |
492.90 18.02.25 |
349.5 07.04.25 |
52'849 |
|
L'Oreal 02.07.2025 / 14:14:29 |
372.65 | -0.05% |
374.70 09:00 |
368.80 09:23 |
394.65 02.05.25 |
323.7 15.01.25 |
145'221 |
|
Allianz N 02.07.2025 / 14:14:06 |
342.20 | -0.29% |
346.10 09:06 |
341.00 11:31 |
378.40 07.05.25 |
286.8 07.04.25 |
106'505 |
|
Deutsche Boerse N 02.07.2025 / 14:14:06 |
269.55 | -2.34% |
276.30 09:01 |
269.40 11:32 |
294.20 06.05.25 |
218.45 06.01.25 |
71'246 |
|
Safran 02.07.2025 / 14:14:23 |
266.65 | 0.17% |
267.75 11:54 |
264.15 09:15 |
277.00 30.06.25 |
192.55 07.04.25 |
73'586 |
|
SAP I 02.07.2025 / 14:14:30 |
252.35 | -1.71% |
256.40 09:00 |
251.65 13:07 |
283.48 19.02.25 |
211.15 07.04.25 |
281'776 |
|
Thales 02.07.2025 / 14:14:30 |
236.85 | -0.17% |
238.50 11:34 |
234.20 09:14 |
276.80 05.06.25 |
134.2 06.01.25 |
136'492 |
|
EssilorLuxott 02.07.2025 / 14:14:25 |
237.40 | 0.85% |
237.80 13:58 |
234.20 09:08 |
297.95 14.02.25 |
226 07.04.25 |
104'310 |
|
Schneider El 02.07.2025 / 14:14:21 |
224.10 | 0.66% |
225.30 11:47 |
222.25 09:35 |
273.05 23.01.25 |
171.52 07.04.25 |
169'655 |
|
Siemens N 02.07.2025 / 14:14:00 |
217.85 | 0.83% |
218.45 13:32 |
216.80 09:08 |
244.85 06.03.25 |
162.42 07.04.25 |
151'133 |
|
Air Liquide 02.07.2025 / 14:13:59 |
176.22 | 0.21% |
176.80 13:34 |
175.28 09:35 |
187.14 16.05.25 |
154.18 02.01.25 |
158'811 |
|
Airbus Br Rg 02.07.2025 / 14:14:31 |
175.00 | 1.30% |
175.44 11:54 |
173.06 09:13 |
178.74 27.06.25 |
126.4 07.04.25 |
233'678 |
|
Vinci 02.07.2025 / 14:13:01 |
125.15 | -0.24% |
126.40 09:00 |
124.78 10:39 |
130.10 26.05.25 |
97.98 13.01.25 |
198'721 |
|
Saint-Gobain 02.07.2025 / 14:14:21 |
98.66 | 0.61% |
99.32 13:34 |
97.84 09:35 |
106.65 07.03.25 |
72.34 07.04.25 |
259'090 |
|
Siemens Energy N 02.07.2025 / 14:13:57 |
90.98 | -1.58% |
93.80 09:00 |
90.54 14:00 |
99.00 01.07.25 |
41.84 07.04.25 |
784'764 |
|
Sanofi 02.07.2025 / 14:14:22 |
83.66 | 0.75% |
83.82 13:43 |
83.02 09:21 |
110.90 10.03.25 |
81.5 01.07.25 |
245'822 |
|
BMW I 02.07.2025 / 14:14:25 |
78.62 | 4.49% |
78.79 13:10 |
75.94 09:01 |
88.26 11.03.25 |
62.96 09.04.25 |
529'052 |
|
BNP Paribas A 02.07.2025 / 14:14:16 |
76.79 | 2.25% |
77.17 13:52 |
75.55 09:00 |
81.93 26.03.25 |
57.91 02.01.25 |
460'053 |