×
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
- 09.07.2025 - 14:21:01
- 557.09
- 1.26%
- 6.92
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
EssilorLuxott 09.07.2025 / 14:06:02 |
252.60 | 5.54% | 13.25 | 252.50 | 252.60 | 292'568 | |
|
UniCredit Rg 09.07.2025 / 14:06:04 |
60.40 | 3.60% | 2.10 | 60.39 | 60.41 | 2'025'871 | |
|
Siemens N 09.07.2025 / 14:06:04 |
225.05 | 3.57% | 7.75 | 225.00 | 225.05 | 887'944 | |
|
BNP Paribas A 09.07.2025 / 14:06:00 |
78.43 | 2.83% | 2.16 | 78.42 | 78.43 | 602'905 | |
|
Intesa Sanpaolo N 09.07.2025 / 14:05:57 |
5.060 | 2.50% | 0.12 | 5.059 | 5.060 | 16'227'744 | |
|
BBVA Rg 09.07.2025 / 14:05:51 |
13.630 | 2.37% | 0.32 | 13.630 | 13.635 | 2'925'910 | |
|
BMW I 09.07.2025 / 14:06:03 |
81.56 | 2.33% | 1.86 | 81.54 | 81.58 | 362'418 | |
|
Allianz N 09.07.2025 / 14:05:41 |
358.25 | 2.27% | 7.95 | 358.30 | 358.40 | 152'745 | |
|
Saint-Gobain 09.07.2025 / 14:06:03 |
100.83 | 2.24% | 2.21 | 100.80 | 100.85 | 185'766 | |
|
Mercedes-BenzGr N 09.07.2025 / 14:05:44 |
51.85 | 2.15% | 1.09 | 51.85 | 51.86 | 610'010 | |
|
ING Group Rg 09.07.2025 / 14:05:57 |
19.678 | 2.10% | 0.40 | 19.678 | 19.680 | 2'691'533 | |
|
Deutsche Bank N 09.07.2025 / 14:06:02 |
25.49 | 2.06% | 0.52 | 25.49 | 25.50 | 1'206'300 | |
|
Airbus Br Rg 09.07.2025 / 14:06:03 |
182.24 | 2.06% | 3.68 | 182.22 | 182.26 | 313'534 | |
|
Caixabank 09.07.2025 / 14:05:58 |
7.713 | 1.75% | 0.13 | 7.712 | 7.714 | 2'888'610 | |
|
Nordea Bk Rg 09.07.2025 / 14:05:43 |
12.855 | 1.70% | 0.22 | 12.850 | 12.860 | 1'294'653 | |
|
Vinci 09.07.2025 / 14:05:42 |
126.73 | 1.62% | 2.03 | 126.70 | 126.75 | 247'393 | |
|
Banco Santander Rg 09.07.2025 / 14:05:56 |
7.457 | 1.59% | 0.12 | 7.456 | 7.457 | 7'108'781 | |
|
Credit Agricole 09.07.2025 / 14:05:58 |
16.265 | 1.59% | 0.26 | 16.265 | 16.270 | 769'143 | |
|
Muenchener Rueckv N 09.07.2025 / 14:05:41 |
577.00 | 1.41% | 8.00 | 577.00 | 577.20 | 62'906 | |
|
Generali 09.07.2025 / 14:05:57 |
31.02 | 1.41% | 0.43 | 31.01 | 31.03 | 901'620 | |
|
TotalEnergies 09.07.2025 / 14:05:43 |
53.46 | 1.28% | 0.68 | 53.46 | 53.47 | 667'068 | |
|
Schneider El 09.07.2025 / 14:05:44 |
226.85 | 1.27% | 2.85 | 226.75 | 226.80 | 369'133 | |
|
Eurozone 50 09.07.2025 / 14:21:04 |
557.10 | 1.26% | 6.93 | 0 | |||
|
Safran 09.07.2025 / 14:05:58 |
278.80 | 1.23% | 3.40 | 278.80 | 278.90 | 87'986 | |
|
AXA 09.07.2025 / 14:05:53 |
41.93 | 1.22% | 0.51 | 41.93 | 41.94 | 1'137'880 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eurozone 50 09.07.2025 / 14:21:04 |
557.10 | 12.90% | 19.36% | 2.19% | 0.87% | 9.46% | 10.62% | 53.85% |
|
AB InBev 09.07.2025 / 14:05:20 |
58.14 | 20.16% | -0.92% | -1.14% | -5.89% | 1.08% | 4.53% | 5.95% |
|
Adyen 09.07.2025 / 14:05:44 |
1'560.50 | 9.08% | 34.02% | 1.63% | -9.02% | 8.32% | 37.56% | 6.39% |
|
Air Liquide 09.07.2025 / 14:05:58 |
176.96 | 11.98% | 9.31% | 0.61% | -4.02% | 1.18% | 9.15% | 49.87% |
|
Airbus Br Rg 09.07.2025 / 14:06:03 |
182.24 | 15.27% | 27.86% | 3.97% | 11.22% | 29.77% | 36.67% | 85.92% |
|
Allianz N 09.07.2025 / 14:05:41 |
358.25 | 18.46% | 44.69% | 4.97% | 3.33% | 3.18% | 36.68% | 94.31% |
|
ASML Hldg Br Rg 09.07.2025 / 14:06:04 |
675.95 | -0.31% | -0.72% | -0.10% | -2.26% | 17.95% | -32.46% | 51.70% |
|
AXA 09.07.2025 / 14:05:53 |
41.93 | 20.61% | 40.47% | 2.58% | -0.47% | 6.98% | 31.11% | 91.74% |
|
Banco Santander Rg 09.07.2025 / 14:05:56 |
7.457 | 64.72% | 93.74% | 4.91% | 7.02% | 23.89% | 66.36% | 182.20% |
|
BBVA Rg 09.07.2025 / 14:05:51 |
13.630 | 40.96% | 61.86% | 4.81% | 2.95% | 14.20% | 41.36% | 204.55% |
|
BMW I 09.07.2025 / 14:06:03 |
81.56 | 1.30% | -21.00% | 3.48% | 5.46% | 16.08% | -8.95% | 4.81% |
|
BNP Paribas A 09.07.2025 / 14:06:00 |
78.43 | 28.47% | 21.86% | 2.34% | 2.97% | 9.56% | 27.23% | 67.77% |
|
Caixabank 09.07.2025 / 14:05:58 |
7.713 | 44.60% | 103.82% | 3.89% | 4.63% | 12.60% | 48.73% | 151.72% |
|
Credit Agricole 09.07.2025 / 14:05:58 |
16.265 | 19.68% | 24.57% | 0.02% | 2.33% | -0.15% | 21.34% | 83.03% |
|
Danone 09.07.2025 / 14:05:44 |
68.17 | 8.15% | 15.08% | -1.72% | -6.81% | -7.55% | 16.97% | 26.01% |
|
Deutsche Bank N 09.07.2025 / 14:06:02 |
25.49 | 49.87% | 102.51% | 3.64% | 3.32% | 22.65% | 65.15% | 205.36% |
|
Deutsche Boerse N 09.07.2025 / 14:04:40 |
269.40 | 21.41% | 45.13% | 0.20% | -1.93% | -0.06% | 44.30% | 69.08% |
|
Deutsche Post N 09.07.2025 / 14:05:47 |
39.68 | 16.57% | -11.87% | 0.95% | -3.34% | 10.04% | -1.02% | 8.84% |
|
Deutsche Telekom N 09.07.2025 / 14:05:45 |
31.05 | 7.42% | 42.75% | -0.03% | -3.93% | -2.89% | 30.13% | 61.17% |
|
Enel N 09.07.2025 / 14:05:58 |
8.086 | 16.62% | 19.15% | -1.46% | 1.64% | 10.80% | 20.16% | 53.13% |
|
ENGIE 09.07.2025 / 14:05:55 |
19.643 | 27.68% | 23.37% | -1.37% | 1.77% | 5.01% | 39.06% | 81.14% |
|
EssilorLuxott 09.07.2025 / 14:06:02 |
252.60 | 2.35% | 31.80% | 6.54% | 1.20% | 1.04% | 28.42% | 66.62% |
|
Ferrari Rg 09.07.2025 / 14:05:43 |
417.60 | 1.49% | 37.04% | 0.87% | -1.46% | 8.84% | 4.64% | 119.32% |
|
Generali 09.07.2025 / 14:05:57 |
31.02 | 12.25% | 60.04% | 3.30% | -1.87% | 0.98% | 31.02% | 98.93% |
|
Heineken Br Rg 09.07.2025 / 14:06:03 |
75.55 | 10.22% | -17.86% | -1.45% | -5.77% | -4.06% | -15.19% | -18.81% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
EssilorLuxott 09.07.2025 / 14:06:02 |
252.60 | 5.54% |
256.60 11:58 |
246.90 09:00 |
297.95 14.02.25 |
226 07.04.25 |
292'568 |
|
UniCredit Rg 09.07.2025 / 14:06:04 |
60.40 | 3.60% |
60.67 12:05 |
58.85 09:00 |
60.67 09.07.25 |
37.03 02.01.25 |
2'025'871 |
|
Siemens N 09.07.2025 / 14:06:04 |
225.05 | 3.57% |
225.65 14:00 |
217.60 09:09 |
244.85 06.03.25 |
162.42 07.04.25 |
887'944 |
|
BNP Paribas A 09.07.2025 / 14:06:00 |
78.43 | 2.83% |
78.65 13:28 |
76.96 09:03 |
81.93 26.03.25 |
57.91 02.01.25 |
602'905 |
|
Intesa Sanpaolo N 09.07.2025 / 14:05:57 |
5.060 | 2.50% |
5.063 13:30 |
4.953 09:00 |
5.063 09.07.25 |
3.6773 07.04.25 |
16'227'744 |
|
BBVA Rg 09.07.2025 / 14:05:51 |
13.630 | 2.37% |
13.665 10:08 |
13.425 09:10 |
13.895 21.05.25 |
8.966 02.01.25 |
2'925'910 |
|
BMW I 09.07.2025 / 14:06:03 |
81.56 | 2.33% |
81.95 13:51 |
79.92 09:01 |
88.26 11.03.25 |
62.96 09.04.25 |
362'418 |
|
Allianz N 09.07.2025 / 14:05:41 |
358.25 | 2.27% |
359.10 13:25 |
352.00 09:00 |
378.40 07.05.25 |
286.8 07.04.25 |
152'745 |
|
Saint-Gobain 09.07.2025 / 14:06:03 |
100.83 | 2.24% |
100.85 13:51 |
98.02 09:09 |
106.65 07.03.25 |
72.34 07.04.25 |
185'766 |
|
Mercedes-BenzGr N 09.07.2025 / 14:05:44 |
51.85 | 2.15% |
51.99 13:57 |
50.69 09:08 |
63.17 11.03.25 |
45.61 07.04.25 |
610'010 |
|
ING Group Rg 09.07.2025 / 14:05:57 |
19.678 | 2.10% |
19.716 12:27 |
19.374 09:12 |
19.716 09.07.25 |
14.296 07.04.25 |
2'691'533 |
|
Deutsche Bank N 09.07.2025 / 14:06:02 |
25.49 | 2.06% |
25.77 10:11 |
25.23 13:35 |
26.10 30.06.25 |
16.292 02.01.25 |
1'206'300 |
|
Airbus Br Rg 09.07.2025 / 14:06:03 |
182.24 | 2.06% |
182.92 13:12 |
179.54 09:00 |
182.92 09.07.25 |
126.4 07.04.25 |
313'534 |
|
Caixabank 09.07.2025 / 14:05:58 |
7.713 | 1.75% |
7.736 10:01 |
7.642 09:00 |
7.797 21.05.25 |
5.022 02.01.25 |
2'888'610 |
|
Nordea Bk Rg 09.07.2025 / 14:05:43 |
12.855 | 1.70% |
12.885 13:50 |
12.710 09:00 |
13.320 10.03.25 |
9.652 07.04.25 |
1'294'653 |
|
Vinci 09.07.2025 / 14:05:42 |
126.73 | 1.62% |
127.18 13:14 |
125.13 09:09 |
130.10 26.05.25 |
97.98 13.01.25 |
247'393 |
|
Banco Santander Rg 09.07.2025 / 14:05:56 |
7.457 | 1.59% |
7.548 10:01 |
7.387 09:00 |
7.548 09.07.25 |
4.256 02.01.25 |
7'108'781 |
|
Credit Agricole 09.07.2025 / 14:05:58 |
16.265 | 1.59% |
16.335 13:20 |
16.075 09:00 |
17.775 21.05.25 |
13.0975 02.01.25 |
769'143 |
|
Muenchener Rueckv N 09.07.2025 / 14:05:41 |
577.00 | 1.41% |
580.00 13:28 |
570.40 09:00 |
630.48 24.04.25 |
486.63347 13.01.25 |
62'906 |
|
Generali 09.07.2025 / 14:05:57 |
31.02 | 1.41% |
31.06 13:50 |
30.63 09:02 |
35.24 16.05.25 |
27.16 02.01.25 |
901'620 |
|
TotalEnergies 09.07.2025 / 14:05:43 |
53.46 | 1.28% |
53.65 11:55 |
53.25 09:20 |
60.92 27.03.25 |
47.65 09.04.25 |
667'068 |
|
Schneider El 09.07.2025 / 14:05:44 |
226.85 | 1.27% |
228.25 12:22 |
222.85 09:38 |
273.05 23.01.25 |
171.52 07.04.25 |
369'133 |
|
Eurozone 50 09.07.2025 / 14:21:04 |
557.10 | 1.26% |
557.41 14:12 |
550.17 09:00 |
563.92 03.03.25 |
463.0602 07.04.25 |
|
|
Safran 09.07.2025 / 14:05:58 |
278.80 | 1.23% |
279.05 10:23 |
276.10 09:00 |
279.05 09.07.25 |
192.55 07.04.25 |
87'986 |
|
AXA 09.07.2025 / 14:05:53 |
41.93 | 1.22% |
42.05 13:09 |
41.62 09:33 |
42.98 09.06.25 |
33.17 13.01.25 |
1'137'880 |