×
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
- 03.07.2025 - 17:30:00
- 547.67
- 0.46%
- 2.51
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 03.07.2025 / 17:30:00 |
2'354.00 | 1.68% | 39.00 | 2'351.00 | 2'351.00 | 0 | |
|
Thales 03.07.2025 / 17:30:00 |
243.50 | 2.16% | 5.15 | 243.40 | 243.40 | 0 | |
|
SAP I 03.07.2025 / 17:30:00 |
257.60 | 1.78% | 4.50 | 258.20 | 258.20 | 0 | |
|
Safran 03.07.2025 / 17:30:00 |
269.85 | 1.33% | 3.55 | 270.00 | 270.00 | 0 | |
|
Ferrari Rg 03.07.2025 / 17:30:00 |
417.20 | 0.77% | 3.20 | 417.90 | 417.90 | 0 | |
|
Muenchener Rueckv N 03.07.2025 / 17:30:00 |
555.40 | 0.58% | 3.20 | 555.80 | 555.80 | 0 | |
|
Deutsche Boerse N 03.07.2025 / 17:30:00 |
271.90 | 1.13% | 3.05 | 271.90 | 271.90 | 0 | |
|
Allianz N 03.07.2025 / 17:30:00 |
343.90 | 0.76% | 2.60 | 343.90 | 343.90 | 0 | |
|
Eurozone 50 03.07.2025 / 17:30:00 |
547.67 | 0.46% | 2.51 | 0 | |||
|
Siemens N 03.07.2025 / 17:30:00 |
220.75 | 0.70% | 1.53 | 221.30 | 221.30 | 0 | |
|
Schneider El 03.07.2025 / 17:30:00 |
225.15 | 0.60% | 1.35 | 225.40 | 225.40 | 0 | |
|
Airbus Br Rg 03.07.2025 / 17:30:00 |
176.38 | 0.63% | 1.10 | 176.76 | 176.76 | 0 | |
|
Siemens Energy N 03.07.2025 / 17:30:00 |
92.28 | 0.97% | 0.89 | 92.54 | 92.54 | 0 | |
|
Infineon Technolo N 03.07.2025 / 17:30:00 |
36.88 | 1.77% | 0.64 | 36.92 | 36.92 | 0 | |
|
Prosus Rg-N 03.07.2025 / 17:30:00 |
46.90 | 1.19% | 0.55 | 46.91 | 46.91 | 0 | |
|
ASML Hldg Br Rg 03.07.2025 / 17:30:00 |
677.10 | 0.07% | 0.50 | 677.10 | 677.10 | 0 | |
|
AXA 03.07.2025 / 17:30:00 |
41.35 | 1.16% | 0.48 | 41.40 | 41.40 | 0 | |
|
Adyen 03.07.2025 / 17:30:00 |
1'535.80 | 0.03% | 0.40 | 1'535.00 | 1'535.00 | 0 | |
|
Inditex 03.07.2025 / 17:30:00 |
44.43 | 0.83% | 0.37 | 44.50 | 44.50 | 0 | |
|
UniCredit Rg 03.07.2025 / 17:30:00 |
56.80 | 0.50% | 0.28 | 57.02 | 57.02 | 0 | |
|
BBVA Rg 03.07.2025 / 17:30:00 |
13.240 | 1.81% | 0.24 | 13.255 | 13.255 | 0 | |
|
Deutsche Bank N 03.07.2025 / 17:30:00 |
24.83 | 0.95% | 0.23 | 24.87 | 24.87 | 0 | |
|
Heineken Br Rg 03.07.2025 / 17:30:00 |
76.87 | 0.27% | 0.21 | 76.90 | 76.90 | 0 | |
|
Deutsche Post N 03.07.2025 / 17:30:00 |
39.51 | 0.52% | 0.21 | 39.60 | 39.60 | 0 | |
|
ING Group Rg 03.07.2025 / 17:30:00 |
19.109 | 1.02% | 0.19 | 19.150 | 19.150 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eurozone 50 03.07.2025 / 17:30:00 |
547.67 | 10.99% | 18.27% | 1.65% | -1.39% | 10.84% | 8.08% | 55.51% |
|
AB InBev 03.07.2025 / 17:30:00 |
58.70 | 22.09% | 0.67% | -0.64% | -5.75% | 8.38% | 5.20% | 12.49% |
|
Adyen 03.07.2025 / 17:30:00 |
1'535.80 | 7.12% | 31.61% | 0.48% | -9.88% | 13.31% | 35.10% | 9.44% |
|
Air Liquide 03.07.2025 / 17:30:00 |
175.94 | 12.53% | 9.85% | 1.02% | -4.34% | 5.00% | 6.45% | 52.41% |
|
Airbus Br Rg 03.07.2025 / 17:30:00 |
176.38 | 13.16% | 25.51% | 0.49% | 6.25% | 26.06% | 29.82% | 84.04% |
|
Allianz N 03.07.2025 / 17:30:00 |
343.90 | 15.42% | 40.97% | 1.16% | -2.77% | 4.21% | 31.36% | 87.53% |
|
ASML Hldg Br Rg 03.07.2025 / 17:30:00 |
677.10 | -0.34% | -0.75% | -0.28% | 2.77% | 17.37% | -31.28% | 56.89% |
|
AXA 03.07.2025 / 17:30:00 |
41.35 | 19.01% | 38.61% | -0.74% | -2.91% | 10.38% | 28.56% | 88.15% |
|
Banco Santander Rg 03.07.2025 / 17:30:00 |
7.221 | 59.52% | 87.62% | 5.02% | 2.51% | 27.20% | 60.25% | 164.81% |
|
BBVA Rg 03.07.2025 / 17:30:00 |
13.240 | 37.68% | 58.10% | 3.78% | 0.40% | 15.99% | 37.33% | 200.99% |
|
BMW I 03.07.2025 / 17:30:00 |
78.22 | 0.18% | -21.87% | 6.92% | 1.77% | 20.17% | -11.34% | 6.86% |
|
BNP Paribas A 03.07.2025 / 17:30:00 |
76.56 | 29.07% | 22.43% | 1.43% | -0.91% | 12.79% | 19.68% | 69.12% |
|
Caixabank 03.07.2025 / 17:30:00 |
7.599 | 41.63% | 99.62% | 4.64% | 0.13% | 16.94% | 48.59% | 119.84% |
|
Credit Agricole 03.07.2025 / 17:30:00 |
16.143 | 21.57% | 26.54% | 2.02% | -0.23% | 4.58% | 18.72% | 85.86% |
|
Danone 03.07.2025 / 17:30:00 |
68.91 | 6.97% | 18.20% | -0.85% | -7.04% | -2.20% | 17.07% | 30.13% |
|
Deutsche Bank N 03.07.2025 / 17:30:00 |
24.83 | 47.59% | 99.42% | -2.67% | 1.50% | 27.88% | 56.66% | 205.41% |
|
Deutsche Boerse N 03.07.2025 / 17:30:00 |
271.90 | 20.70% | 44.27% | -1.75% | -3.65% | 3.74% | 42.62% | 74.07% |
|
Deutsche Post N 03.07.2025 / 17:30:00 |
39.51 | 15.79% | -12.46% | 2.36% | -1.98% | 15.43% | -0.87% | 9.64% |
|
Deutsche Telekom N 03.07.2025 / 17:30:00 |
31.06 | 7.73% | 43.17% | 1.02% | -8.63% | -1.63% | 30.76% | 61.64% |
|
Enel N 03.07.2025 / 17:30:00 |
8.152 | 19.10% | 21.68% | 1.36% | 1.84% | 16.61% | 22.62% | 54.43% |
|
ENGIE 03.07.2025 / 17:30:00 |
19.508 | 29.57% | 25.19% | -1.60% | 1.46% | 7.84% | 38.01% | 77.91% |
|
EssilorLuxott 03.07.2025 / 17:30:00 |
235.40 | 1.39% | 30.56% | 1.60% | -4.41% | -2.99% | 15.51% | 64.70% |
|
Ferrari Rg 03.07.2025 / 17:30:00 |
417.20 | 0.46% | 35.65% | 3.19% | -1.14% | 10.75% | 6.02% | 133.04% |
|
Generali 03.07.2025 / 17:30:00 |
30.02 | 10.24% | 57.18% | 0.22% | -7.16% | 0.05% | 25.38% | 93.33% |
|
Heineken Br Rg 03.07.2025 / 17:30:00 |
76.87 | 11.88% | -16.62% | 4.87% | -3.21% | 5.30% | -15.00% | -13.38% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 03.07.2025 / 17:30:00 |
547.67 | 0.46% |
547.95 16:12 |
543.46 11:47 |
563.92 03.03.25 |
463.0602 07.04.25 |
|
|
AB InBev 03.07.2025 / 17:30:00 |
58.70 | -0.19% |
59.00 14:30 |
58.56 09:06 |
63.04 04.06.25 |
44.88 13.01.25 |
989'350 |
|
Adyen 03.07.2025 / 17:30:00 |
1'535.80 | 0.03% |
1'540.90 16:07 |
1'516.60 12:18 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
50'470 |
|
Air Liquide 03.07.2025 / 17:30:00 |
175.94 | 0.03% |
176.96 09:16 |
175.20 12:59 |
187.14 16.05.25 |
154.18 02.01.25 |
302'649 |
|
Airbus Br Rg 03.07.2025 / 17:30:00 |
176.38 | 0.63% |
177.16 14:35 |
174.34 11:47 |
178.74 27.06.25 |
126.4 07.04.25 |
1'276'225 |
|
Allianz N 03.07.2025 / 17:30:00 |
343.90 | 0.76% |
345.20 14:30 |
341.75 09:01 |
378.40 07.05.25 |
286.8 07.04.25 |
196'303 |
|
ASML Hldg Br Rg 03.07.2025 / 17:30:00 |
677.10 | 0.07% |
680.90 09:01 |
663.35 12:20 |
752.90 22.01.25 |
508.5 07.04.25 |
351'691 |
|
AXA 03.07.2025 / 17:30:00 |
41.35 | 1.16% |
41.39 14:30 |
40.77 09:00 |
42.98 09.06.25 |
33.17 13.01.25 |
1'523'103 |
|
Banco Santander Rg 03.07.2025 / 17:30:00 |
7.221 | 1.59% |
7.230 17:08 |
7.062 11:38 |
7.230 03.07.25 |
4.256 02.01.25 |
11'187'472 |
|
BBVA Rg 03.07.2025 / 17:30:00 |
13.240 | 1.81% |
13.290 15:23 |
13.033 09:14 |
13.895 21.05.25 |
8.966 02.01.25 |
3'314'367 |
|
BMW I 03.07.2025 / 17:30:00 |
78.22 | -0.76% |
79.86 09:00 |
77.96 16:41 |
88.26 11.03.25 |
62.96 09.04.25 |
304'776 |
|
BNP Paribas A 03.07.2025 / 17:30:00 |
76.56 | -0.09% |
77.11 14:30 |
76.26 12:06 |
81.93 26.03.25 |
57.91 02.01.25 |
747'382 |
|
Caixabank 03.07.2025 / 17:30:00 |
7.599 | 2.36% |
7.605 16:55 |
7.472 09:03 |
7.797 21.05.25 |
5.022 02.01.25 |
4'662'158 |
|
Credit Agricole 03.07.2025 / 17:30:00 |
16.143 | -0.74% |
16.295 09:00 |
16.035 14:24 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'185'686 |
|
Danone 03.07.2025 / 17:30:00 |
68.91 | -0.65% |
69.61 09:32 |
68.78 16:06 |
77.16 02.05.25 |
63.52 16.01.25 |
595'865 |
|
Deutsche Bank N 03.07.2025 / 17:30:00 |
24.83 | 0.95% |
24.86 17:07 |
24.57 11:40 |
26.10 30.06.25 |
16.292 02.01.25 |
1'959'366 |
|
Deutsche Boerse N 03.07.2025 / 17:30:00 |
271.90 | 1.13% |
272.00 17:28 |
268.45 09:15 |
294.20 06.05.25 |
218.45 06.01.25 |
231'067 |
|
Deutsche Post N 03.07.2025 / 17:30:00 |
39.51 | 0.52% |
39.83 10:00 |
39.36 13:37 |
44.09 06.03.25 |
31.32 07.04.25 |
1'232'671 |
|
Deutsche Telekom N 03.07.2025 / 17:30:00 |
31.06 | -0.02% |
31.12 09:00 |
30.72 14:25 |
35.91 03.03.25 |
28.66 07.01.25 |
2'686'287 |
|
Enel N 03.07.2025 / 17:30:00 |
8.152 | -0.65% |
8.200 09:19 |
8.117 15:33 |
8.290 02.07.25 |
6.523 06.03.25 |
11'470'951 |
|
ENGIE 03.07.2025 / 17:30:00 |
19.508 | -2.05% |
19.895 09:00 |
19.415 16:59 |
20.14 01.07.25 |
15.325 29.01.25 |
3'029'314 |
|
EssilorLuxott 03.07.2025 / 17:30:00 |
235.40 | -0.72% |
237.70 09:30 |
234.20 12:06 |
297.95 14.02.25 |
226 07.04.25 |
156'888 |
|
Ferrari Rg 03.07.2025 / 17:30:00 |
417.20 | 0.77% |
417.90 16:05 |
412.70 12:06 |
492.90 18.02.25 |
349.5 07.04.25 |
130'832 |
|
Generali 03.07.2025 / 17:30:00 |
30.02 | -0.05% |
30.10 10:38 |
29.92 10:09 |
35.24 16.05.25 |
27.16 02.01.25 |
1'832'031 |
|
Heineken Br Rg 03.07.2025 / 17:30:00 |
76.87 | 0.27% |
77.28 09:27 |
76.40 16:26 |
82.78 26.02.25 |
63.58 15.01.25 |
543'009 |