×
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
- 10.07.2025 - 17:30:04
- 557.13
- -0.18%
- -1.01
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 10.07.2025 / 17:30:04 |
557.13 | -0.18% | -1.01 | 0 | |||
|
AB InBev 10.07.2025 / 17:30:00 |
57.87 | 0.40% | 0.23 | 58.00 | 58.00 | 0 | |
|
Adyen 10.07.2025 / 17:30:00 |
1'517.00 | -3.85% | -60.80 | 1'511.00 | 1'511.00 | 0 | |
|
Air Liquide 10.07.2025 / 17:30:00 |
176.46 | -0.25% | -0.44 | 176.50 | 176.50 | 0 | |
|
Airbus Br Rg 10.07.2025 / 17:30:00 |
183.52 | 0.64% | 1.16 | 183.30 | 183.30 | 0 | |
|
Allianz N 10.07.2025 / 17:30:00 |
348.10 | -2.10% | -7.45 | 348.30 | 348.30 | 0 | |
|
ASML Hldg Br Rg 10.07.2025 / 17:30:00 |
690.90 | 1.66% | 11.30 | 690.00 | 690.00 | 0 | |
|
AXA 10.07.2025 / 17:30:00 |
41.66 | -0.97% | -0.41 | 41.64 | 41.64 | 0 | |
|
Banco Santander Rg 10.07.2025 / 17:30:00 |
7.342 | -2.54% | -0.19 | 7.341 | 7.341 | 0 | |
|
BBVA Rg 10.07.2025 / 17:30:00 |
13.380 | -1.71% | -0.23 | 13.375 | 13.395 | 0 | |
|
BMW I 10.07.2025 / 17:30:00 |
85.18 | 3.88% | 3.18 | 85.40 | 85.40 | 0 | |
|
BNP Paribas A 10.07.2025 / 17:30:00 |
77.88 | -0.93% | -0.73 | 77.91 | 77.91 | 0 | |
|
Caixabank 10.07.2025 / 17:30:00 |
7.558 | -2.45% | -0.19 | 7.530 | 7.560 | 0 | |
|
Credit Agricole 10.07.2025 / 17:30:00 |
16.255 | -0.79% | -0.13 | 16.250 | 16.250 | 0 | |
|
Danone 10.07.2025 / 17:30:00 |
68.03 | 0.03% | 0.02 | 68.20 | 68.20 | 0 | |
|
Deutsche Bank N 10.07.2025 / 17:30:00 |
25.70 | -0.31% | -0.08 | 25.73 | 25.73 | 0 | |
|
Deutsche Boerse N 10.07.2025 / 17:30:00 |
270.05 | -0.22% | -0.60 | 269.70 | 269.70 | 0 | |
|
Deutsche Post N 10.07.2025 / 17:30:00 |
40.19 | 0.75% | 0.30 | 40.12 | 40.12 | 0 | |
|
Deutsche Telekom N 10.07.2025 / 17:30:00 |
30.53 | -1.82% | -0.57 | 30.56 | 30.56 | 0 | |
|
Enel N 10.07.2025 / 17:30:00 |
8.024 | -1.27% | -0.10 | 8.014 | 8.014 | 0 | |
|
ENGIE 10.07.2025 / 17:30:00 |
19.480 | -1.57% | -0.31 | 19.475 | 19.475 | 0 | |
|
EssilorLuxott 10.07.2025 / 17:30:00 |
250.55 | -1.05% | -2.65 | 250.00 | 250.00 | 0 | |
|
Ferrari Rg 10.07.2025 / 17:30:00 |
424.50 | 1.80% | 7.50 | 424.70 | 424.70 | 0 | |
|
Generali 10.07.2025 / 17:30:00 |
31.09 | -0.34% | -0.11 | 31.05 | 31.05 | 0 | |
|
Heineken Br Rg 10.07.2025 / 17:30:00 |
75.53 | 0.84% | 0.63 | 75.64 | 75.64 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
LVMH 10.07.2025 / 17:30:00 |
502.90 | -23.42% | -33.44% | 3.15% | 7.40% | 3.49% | -29.24% | -19.55% |
|
BMW I 10.07.2025 / 17:30:00 |
85.18 | 4.22% | -18.72% | 8.90% | 10.52% | 21.10% | -6.68% | 7.84% |
|
Heineken Br Rg 10.07.2025 / 17:30:00 |
75.53 | 9.31% | -18.53% | -1.74% | -6.05% | -4.59% | -15.82% | -19.48% |
|
L'Oreal 10.07.2025 / 17:30:00 |
382.60 | 9.64% | -16.81% | 2.60% | 1.72% | 11.92% | -5.74% | 13.44% |
|
Mercedes-BenzGr N 10.07.2025 / 17:30:00 |
53.08 | -2.46% | -16.41% | 5.00% | 2.77% | 5.80% | -17.31% | -6.41% |
|
TotalEnergies 10.07.2025 / 17:30:00 |
53.47 | 0.12% | -13.41% | 0.19% | -2.23% | 3.53% | -14.98% | 8.26% |
|
Deutsche Post N 10.07.2025 / 17:30:00 |
40.19 | 17.50% | -11.16% | 1.71% | -2.57% | 11.92% | -0.36% | 9.71% |
|
Siemens Health N 10.07.2025 / 17:30:00 |
47.98 | -7.55% | -10.14% | 2.13% | 3.57% | 7.40% | -12.80% | -3.74% |
|
Sanofi 10.07.2025 / 17:30:00 |
84.21 | -10.90% | -7.15% | 2.10% | -3.87% | -6.90% | -10.27% | -16.10% |
|
AB InBev 10.07.2025 / 17:30:00 |
57.87 | 19.66% | -1.34% | -1.41% | -6.57% | 0.16% | 2.75% | 5.51% |
|
ASML Hldg Br Rg 10.07.2025 / 17:30:00 |
690.90 | 0.10% | -0.31% | 2.04% | 2.08% | 22.63% | -30.21% | 52.33% |
|
Infineon Technolo N 10.07.2025 / 17:30:00 |
38.30 | 19.84% | 0.42% | 3.84% | 7.31% | 43.80% | 8.50% | 63.03% |
|
Univ Mu Gr Rg 10.07.2025 / 17:30:00 |
26.76 | 8.26% | 3.31% | -0.45% | -4.10% | 11.55% | -2.46% | 27.71% |
|
Inditex 10.07.2025 / 17:30:00 |
43.91 | -12.49% | 10.39% | -1.16% | -5.20% | -6.59% | -5.57% | 86.18% |
|
Air Liquide 10.07.2025 / 17:30:00 |
176.46 | 13.18% | 10.49% | 0.30% | -4.05% | 1.76% | 7.70% | 51.48% |
|
Vinci 10.07.2025 / 17:30:00 |
126.13 | 27.31% | 11.78% | 0.88% | -0.14% | 5.32% | 20.69% | 44.05% |
|
Nordea Bk Rg 10.07.2025 / 17:25:00 |
12.985 | 23.21% | 15.13% | 2.41% | 2.89% | 14.51% | 18.86% | 45.73% |
|
Danone 10.07.2025 / 17:30:00 |
68.03 | 4.89% | 15.90% | -1.28% | -7.24% | -7.84% | 15.87% | 26.91% |
|
Enel N 10.07.2025 / 17:30:00 |
8.024 | 17.97% | 20.52% | -1.57% | 0.05% | 8.89% | 17.90% | 54.90% |
|
Eurozone 50 10.07.2025 / 17:30:04 |
557.13 | 12.91% | 21.09% | 1.73% | 1.44% | 10.21% | 10.16% | 56.08% |
|
ENGIE 10.07.2025 / 17:30:00 |
19.480 | 28.76% | 24.40% | -0.14% | -0.66% | 4.00% | 37.52% | 82.67% |
|
Schneider El 10.07.2025 / 17:30:00 |
225.78 | -5.44% | 25.48% | 0.28% | 2.31% | 10.15% | -1.71% | 94.56% |
|
BNP Paribas A 10.07.2025 / 17:30:00 |
77.88 | 32.41% | 25.60% | 1.72% | 1.74% | 9.95% | 25.53% | 72.92% |
|
Hermes Intl 10.07.2025 / 17:30:00 |
2'472.50 | 4.98% | 26.82% | 5.03% | 5.96% | 7.92% | 16.79% | 127.43% |
|
Credit Agricole 10.07.2025 / 17:30:00 |
16.255 | 22.48% | 27.49% | 0.70% | 2.01% | -0.38% | 20.05% | 87.32% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 10.07.2025 / 17:30:04 |
557.13 | -0.18% |
560.59 09:35 |
556.70 16:48 |
563.92 03.03.25 |
463.0602 07.04.25 |
|
|
AB InBev 10.07.2025 / 17:30:00 |
57.87 | 0.40% |
57.94 16:03 |
57.26 09:01 |
63.04 04.06.25 |
44.88 13.01.25 |
811'316 |
|
Adyen 10.07.2025 / 17:30:00 |
1'517.00 | -3.85% |
1'584.60 09:00 |
1'512.60 17:01 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
46'329 |
|
Air Liquide 10.07.2025 / 17:30:00 |
176.46 | -0.25% |
178.08 09:01 |
176.10 15:52 |
187.14 16.05.25 |
154.18 02.01.25 |
276'765 |
|
Airbus Br Rg 10.07.2025 / 17:30:00 |
183.52 | 0.64% |
184.32 15:47 |
181.63 09:03 |
184.32 10.07.25 |
126.4 07.04.25 |
1'240'571 |
|
Allianz N 10.07.2025 / 17:30:00 |
348.10 | -2.10% |
357.70 12:57 |
347.90 17:21 |
378.40 07.05.25 |
286.8 07.04.25 |
360'227 |
|
ASML Hldg Br Rg 10.07.2025 / 17:30:00 |
690.90 | 1.66% |
693.60 15:30 |
679.20 09:06 |
752.90 22.01.25 |
508.5 07.04.25 |
406'250 |
|
AXA 10.07.2025 / 17:30:00 |
41.66 | -0.97% |
42.19 11:36 |
41.63 17:25 |
42.98 09.06.25 |
33.17 13.01.25 |
803'176 |
|
Banco Santander Rg 10.07.2025 / 17:30:00 |
7.342 | -2.54% |
7.540 09:00 |
7.341 17:29 |
7.548 09.07.25 |
4.256 02.01.25 |
14'080'389 |
|
BBVA Rg 10.07.2025 / 17:30:00 |
13.380 | -1.71% |
13.610 09:00 |
13.375 17:28 |
13.895 21.05.25 |
8.966 02.01.25 |
4'294'518 |
|
BMW I 10.07.2025 / 17:30:00 |
85.18 | 3.88% |
86.14 15:32 |
81.42 14:11 |
88.26 11.03.25 |
62.96 09.04.25 |
1'748'539 |
|
BNP Paribas A 10.07.2025 / 17:30:00 |
77.88 | -0.93% |
79.17 09:08 |
77.85 17:01 |
81.93 26.03.25 |
57.91 02.01.25 |
725'392 |
|
Caixabank 10.07.2025 / 17:30:00 |
7.558 | -2.45% |
7.798 09:00 |
7.556 17:14 |
7.798 10.07.25 |
5.022 02.01.25 |
6'460'543 |
|
Credit Agricole 10.07.2025 / 17:30:00 |
16.255 | -0.79% |
16.468 09:00 |
16.240 14:33 |
17.775 21.05.25 |
13.0975 02.01.25 |
825'635 |
|
Danone 10.07.2025 / 17:30:00 |
68.03 | 0.03% |
68.50 11:39 |
67.93 09:37 |
77.16 02.05.25 |
63.52 16.01.25 |
418'925 |
|
Deutsche Bank N 10.07.2025 / 17:30:00 |
25.70 | -0.31% |
26.04 09:06 |
25.65 14:19 |
26.10 30.06.25 |
16.292 02.01.25 |
2'009'675 |
|
Deutsche Boerse N 10.07.2025 / 17:30:00 |
270.05 | -0.22% |
272.10 09:03 |
269.05 15:56 |
294.20 06.05.25 |
218.45 06.01.25 |
197'423 |
|
Deutsche Post N 10.07.2025 / 17:30:00 |
40.19 | 0.75% |
40.38 11:02 |
39.92 09:10 |
44.09 06.03.25 |
31.32 07.04.25 |
792'306 |
|
Deutsche Telekom N 10.07.2025 / 17:30:00 |
30.53 | -1.82% |
31.20 09:02 |
29.99 15:55 |
35.91 03.03.25 |
28.66 07.01.25 |
4'909'911 |
|
Enel N 10.07.2025 / 17:30:00 |
8.024 | -1.27% |
8.178 09:05 |
7.992 15:35 |
8.290 02.07.25 |
6.523 06.03.25 |
8'206'595 |
|
ENGIE 10.07.2025 / 17:30:00 |
19.480 | -1.57% |
19.890 09:04 |
19.470 15:30 |
20.14 01.07.25 |
15.325 29.01.25 |
2'066'101 |
|
EssilorLuxott 10.07.2025 / 17:30:00 |
250.55 | -1.05% |
254.90 09:36 |
248.95 16:06 |
297.95 14.02.25 |
226 07.04.25 |
255'298 |
|
Ferrari Rg 10.07.2025 / 17:30:00 |
424.50 | 1.80% |
424.90 17:22 |
417.60 09:00 |
492.90 18.02.25 |
349.5 07.04.25 |
122'811 |
|
Generali 10.07.2025 / 17:30:00 |
31.09 | -0.34% |
31.39 09:07 |
31.06 17:07 |
35.24 16.05.25 |
27.16 02.01.25 |
2'500'777 |
|
Heineken Br Rg 10.07.2025 / 17:30:00 |
75.53 | 0.84% |
75.80 09:42 |
74.99 15:02 |
82.78 26.02.25 |
63.58 15.01.25 |
839'226 |