×
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
- 16.07.2025 - 12:32:06
- 547.90
- -0.29%
- -1.61
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 16.07.2025 / 12:14:50 |
57.87 | 0.33% | 0.19 | 57.86 | 57.88 | 257'719 | |
|
Adyen 16.07.2025 / 12:16:28 |
1'529.20 | 0.86% | 13.00 | 1'529.00 | 1'529.40 | 8'009 | |
|
Air Liquide 16.07.2025 / 12:17:08 |
173.66 | -0.05% | -0.08 | 173.64 | 173.68 | 112'631 | |
|
Airbus Br Rg 16.07.2025 / 12:17:06 |
181.49 | 0.75% | 1.35 | 181.48 | 181.50 | 210'020 | |
|
Allianz N 16.07.2025 / 12:15:30 |
343.20 | 0.79% | 2.70 | 343.10 | 343.30 | 82'980 | |
|
ASML Hldg Br Rg 16.07.2025 / 12:17:07 |
649.20 | -8.05% | -56.80 | 649.20 | 649.30 | 547'801 | |
|
AXA 16.07.2025 / 12:16:25 |
41.50 | 0.07% | 0.03 | 41.50 | 41.51 | 374'268 | |
|
Banco Santander Rg 16.07.2025 / 12:17:07 |
7.236 | 1.32% | 0.09 | 7.235 | 7.237 | 1'749'949 | |
|
BBVA Rg 16.07.2025 / 12:16:56 |
12.823 | 0.57% | 0.07 | 12.820 | 12.825 | 1'756'939 | |
|
BMW I 16.07.2025 / 12:17:08 |
84.44 | -0.73% | -0.62 | 84.42 | 84.46 | 470'128 | |
|
BNP Paribas A 16.07.2025 / 12:16:46 |
76.55 | 0.45% | 0.34 | 76.55 | 76.56 | 221'703 | |
|
Caixabank 16.07.2025 / 12:16:58 |
7.464 | 0.73% | 0.05 | 7.464 | 7.466 | 1'560'688 | |
|
Credit Agricole 16.07.2025 / 12:16:45 |
15.910 | 0.32% | 0.05 | 15.910 | 15.915 | 646'182 | |
|
Danone 16.07.2025 / 12:16:27 |
67.58 | -0.32% | -0.22 | 67.58 | 67.60 | 169'105 | |
|
Deutsche Bank N 16.07.2025 / 12:16:57 |
25.61 | 0.85% | 0.22 | 25.60 | 25.61 | 542'595 | |
|
Deutsche Boerse N 16.07.2025 / 12:17:08 |
266.10 | 0.80% | 2.10 | 266.10 | 266.20 | 36'859 | |
|
Deutsche Post N 16.07.2025 / 12:17:05 |
38.86 | 0.01% | 0.01 | 38.85 | 38.86 | 291'213 | |
|
Deutsche Telekom N 16.07.2025 / 12:16:54 |
30.65 | 1.26% | 0.38 | 30.64 | 30.65 | 812'357 | |
|
Enel N 16.07.2025 / 12:16:41 |
7.920 | -0.04% | 0.00 | 7.920 | 7.922 | 3'276'441 | |
|
ENGIE 16.07.2025 / 12:15:31 |
19.540 | 0.28% | 0.06 | 19.535 | 19.540 | 573'063 | |
|
EssilorLuxott 16.07.2025 / 12:15:26 |
246.90 | 1.46% | 3.55 | 246.80 | 246.90 | 58'470 | |
|
Eurozone 50 16.07.2025 / 12:32:08 |
547.99 | -0.28% | -1.51 | 0 | |||
|
Ferrari Rg 16.07.2025 / 12:17:04 |
425.60 | 1.50% | 6.30 | 425.50 | 425.70 | 45'046 | |
|
Generali 16.07.2025 / 12:16:07 |
31.27 | 0.51% | 0.16 | 31.27 | 31.28 | 170'859 | |
|
Heineken Br Rg 16.07.2025 / 12:14:56 |
75.42 | 0.08% | 0.06 | 75.42 | 75.46 | 181'525 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AB InBev 16.07.2025 / 12:14:50 |
57.87 | 19.74% | -1.27% | 0.40% | -6.18% | -0.28% | 2.92% | 6.76% |
|
Adyen 16.07.2025 / 12:16:28 |
1'529.20 | 5.78% | 29.97% | -3.08% | -4.89% | 4.14% | 34.92% | 0.44% |
|
Air Liquide 16.07.2025 / 12:17:08 |
173.66 | 11.16% | 8.51% | -1.83% | -4.12% | -0.53% | 5.08% | 50.46% |
|
Airbus Br Rg 16.07.2025 / 12:17:06 |
181.49 | 16.29% | 28.99% | -0.48% | 11.11% | 30.61% | 37.26% | 73.68% |
|
Allianz N 16.07.2025 / 12:15:30 |
343.20 | 15.15% | 40.64% | -3.47% | 1.40% | -3.70% | 30.35% | 96.82% |
|
ASML Hldg Br Rg 16.07.2025 / 12:17:07 |
649.20 | 3.99% | 3.56% | -4.47% | -2.18% | 12.05% | -25.42% | 51.70% |
|
AXA 16.07.2025 / 12:16:25 |
41.50 | 20.75% | 40.62% | -1.35% | -0.77% | 2.67% | 29.57% | 97.95% |
|
Banco Santander Rg 16.07.2025 / 12:17:07 |
7.236 | 60.28% | 88.51% | -3.94% | 4.03% | 14.91% | 61.72% | 197.67% |
|
BBVA Rg 16.07.2025 / 12:16:56 |
12.823 | 34.98% | 55.00% | -5.80% | -1.93% | 4.04% | 30.58% | 216.81% |
|
BMW I 16.07.2025 / 12:17:08 |
84.44 | 8.11% | -15.68% | 2.98% | 16.44% | 14.67% | -5.97% | 13.23% |
|
BNP Paribas A 16.07.2025 / 12:16:46 |
76.55 | 28.36% | 21.76% | -2.62% | 0.14% | 3.45% | 21.64% | 83.31% |
|
Caixabank 16.07.2025 / 12:16:58 |
7.464 | 41.36% | 99.25% | -3.67% | 1.03% | 10.28% | 39.33% | 172.33% |
|
Credit Agricole 16.07.2025 / 12:16:45 |
15.910 | 18.56% | 23.40% | -2.90% | -0.06% | -4.79% | 15.77% | 92.41% |
|
Danone 16.07.2025 / 12:16:27 |
67.58 | 4.57% | 15.54% | -0.63% | -6.00% | -8.92% | 14.97% | 26.28% |
|
Deutsche Bank N 16.07.2025 / 12:16:57 |
25.61 | 52.36% | 105.87% | -0.66% | 6.10% | 16.81% | 68.28% | 225.55% |
|
Deutsche Boerse N 16.07.2025 / 12:17:08 |
266.10 | 18.52% | 41.67% | -1.68% | -1.24% | -4.83% | 39.80% | 65.83% |
|
Deutsche Post N 16.07.2025 / 12:17:05 |
38.86 | 14.45% | -13.47% | -2.58% | -4.44% | 5.33% | -3.55% | 6.97% |
|
Deutsche Telekom N 16.07.2025 / 12:16:54 |
30.65 | 4.98% | 39.50% | -1.43% | 1.17% | -6.51% | 27.55% | 58.60% |
|
Enel N 16.07.2025 / 12:16:41 |
7.920 | 15.01% | 17.50% | -2.55% | -0.60% | 6.82% | 17.02% | 58.62% |
|
ENGIE 16.07.2025 / 12:15:31 |
19.540 | 26.77% | 22.49% | -1.26% | -0.62% | 4.02% | 39.72% | 76.62% |
|
EssilorLuxott 16.07.2025 / 12:15:26 |
246.90 | 4.06% | 34.00% | -2.49% | 2.19% | -3.59% | 30.12% | 61.00% |
|
Eurozone 50 16.07.2025 / 12:32:08 |
547.99 | 11.06% | 19.21% | -1.82% | 1.51% | 5.32% | 10.45% | 54.66% |
|
Ferrari Rg 16.07.2025 / 12:17:04 |
425.60 | 1.72% | 37.35% | 2.06% | 6.21% | 8.82% | 10.12% | 117.15% |
|
Generali 16.07.2025 / 12:16:07 |
31.27 | 14.21% | 62.84% | 0.24% | 4.30% | 0.42% | 33.58% | 113.58% |
|
Heineken Br Rg 16.07.2025 / 12:14:56 |
75.42 | 9.98% | -18.03% | 0.69% | 0.32% | -2.53% | -15.98% | -19.30% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 16.07.2025 / 12:14:50 |
57.87 | 0.33% |
57.99 11:01 |
57.64 09:26 |
63.04 04.06.25 |
44.88 13.01.25 |
257'719 |
|
Adyen 16.07.2025 / 12:16:28 |
1'529.20 | 0.86% |
1'537.60 10:47 |
1'506.80 09:06 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
8'009 |
|
Air Liquide 16.07.2025 / 12:17:08 |
173.66 | -0.05% |
173.94 09:33 |
173.40 09:11 |
187.14 16.05.25 |
154.18 02.01.25 |
112'631 |
|
Airbus Br Rg 16.07.2025 / 12:17:06 |
181.49 | 0.75% |
181.56 12:13 |
178.98 09:04 |
184.32 10.07.25 |
126.4 07.04.25 |
210'020 |
|
Allianz N 16.07.2025 / 12:15:30 |
343.20 | 0.79% |
343.25 12:13 |
340.10 09:00 |
378.40 07.05.25 |
286.8 07.04.25 |
82'980 |
|
ASML Hldg Br Rg 16.07.2025 / 12:17:07 |
649.20 | -8.05% |
680.10 09:00 |
646.30 11:17 |
752.90 22.01.25 |
508.5 07.04.25 |
547'801 |
|
AXA 16.07.2025 / 12:16:25 |
41.50 | 0.07% |
41.59 09:21 |
41.40 09:00 |
42.98 09.06.25 |
33.17 13.01.25 |
374'268 |
|
Banco Santander Rg 16.07.2025 / 12:17:07 |
7.236 | 1.32% |
7.249 11:24 |
7.135 09:00 |
7.548 09.07.25 |
4.256 02.01.25 |
1'749'949 |
|
BBVA Rg 16.07.2025 / 12:16:56 |
12.823 | 0.57% |
12.845 11:24 |
12.685 09:00 |
13.895 21.05.25 |
8.966 02.01.25 |
1'756'939 |
|
BMW I 16.07.2025 / 12:17:08 |
84.44 | -0.73% |
84.82 09:03 |
83.94 09:16 |
88.26 11.03.25 |
62.96 09.04.25 |
470'128 |
|
BNP Paribas A 16.07.2025 / 12:16:46 |
76.55 | 0.45% |
76.92 10:43 |
76.02 09:06 |
81.93 26.03.25 |
57.91 02.01.25 |
221'703 |
|
Caixabank 16.07.2025 / 12:16:58 |
7.464 | 0.73% |
7.482 09:14 |
7.404 09:00 |
7.798 10.07.25 |
5.022 02.01.25 |
1'560'688 |
|
Credit Agricole 16.07.2025 / 12:16:45 |
15.910 | 0.32% |
15.960 11:29 |
15.795 09:31 |
17.775 21.05.25 |
13.0975 02.01.25 |
646'182 |
|
Danone 16.07.2025 / 12:16:27 |
67.58 | -0.32% |
68.08 09:02 |
67.56 09:37 |
77.16 02.05.25 |
63.52 16.01.25 |
169'105 |
|
Deutsche Bank N 16.07.2025 / 12:16:57 |
25.61 | 0.85% |
25.71 10:45 |
25.30 09:08 |
26.10 30.06.25 |
16.292 02.01.25 |
542'595 |
|
Deutsche Boerse N 16.07.2025 / 12:17:08 |
266.10 | 0.80% |
267.25 11:28 |
264.20 09:00 |
294.20 06.05.25 |
218.45 06.01.25 |
36'859 |
|
Deutsche Post N 16.07.2025 / 12:17:05 |
38.86 | 0.01% |
38.92 12:13 |
38.42 10:12 |
44.09 06.03.25 |
31.32 07.04.25 |
291'213 |
|
Deutsche Telekom N 16.07.2025 / 12:16:54 |
30.65 | 1.26% |
30.70 11:55 |
30.11 09:00 |
35.91 03.03.25 |
28.66 07.01.25 |
812'357 |
|
Enel N 16.07.2025 / 12:16:41 |
7.920 | -0.04% |
7.945 10:14 |
7.884 09:14 |
8.290 02.07.25 |
6.523 06.03.25 |
3'276'441 |
|
ENGIE 16.07.2025 / 12:15:31 |
19.540 | 0.28% |
19.578 11:30 |
19.455 09:48 |
20.14 01.07.25 |
15.325 29.01.25 |
573'063 |
|
EssilorLuxott 16.07.2025 / 12:15:26 |
246.90 | 1.46% |
247.15 12:13 |
242.40 09:05 |
297.95 14.02.25 |
226 07.04.25 |
58'470 |
|
Eurozone 50 16.07.2025 / 12:32:08 |
547.99 | -0.28% |
549.50 09:00 |
545.40 09:06 |
563.92 03.03.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 16.07.2025 / 12:17:04 |
425.60 | 1.50% |
426.00 10:47 |
417.90 09:00 |
492.90 18.02.25 |
349.5 07.04.25 |
45'046 |
|
Generali 16.07.2025 / 12:16:07 |
31.27 | 0.51% |
31.27 12:15 |
31.02 09:00 |
35.24 16.05.25 |
27.16 02.01.25 |
170'859 |
|
Heineken Br Rg 16.07.2025 / 12:14:56 |
75.42 | 0.08% |
75.82 10:46 |
75.35 11:41 |
82.78 26.02.25 |
63.58 15.01.25 |
181'525 |