×
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
- 18.07.2025 - 17:30:05
- 550.27
- -0.31%
- -1.70
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 18.07.2025 / 17:30:05 |
550.27 | -0.31% | -1.70 | 0 | |||
|
AB InBev 18.07.2025 / 17:30:00 |
58.41 | 0.12% | 0.07 | 58.38 | 58.38 | 0 | |
|
Adyen 18.07.2025 / 17:30:00 |
1'553.50 | 0.17% | 2.70 | 1'556.20 | 1'556.20 | 0 | |
|
Air Liquide 18.07.2025 / 17:30:00 |
172.04 | -1.12% | -1.94 | 172.00 | 172.00 | 0 | |
|
Airbus Br Rg 18.07.2025 / 17:30:00 |
186.28 | 0.78% | 1.45 | 186.22 | 186.22 | 0 | |
|
Allianz N 18.07.2025 / 17:30:00 |
345.65 | 0.14% | 0.50 | 345.60 | 345.60 | 0 | |
|
ASML Hldg Br Rg 18.07.2025 / 17:30:00 |
633.15 | -2.73% | -17.75 | 633.50 | 633.50 | 0 | |
|
AXA 18.07.2025 / 17:30:00 |
41.84 | 0.55% | 0.23 | 41.89 | 41.89 | 0 | |
|
Banco Santander Rg 18.07.2025 / 17:30:00 |
7.258 | -0.42% | -0.03 | 7.254 | 7.254 | 0 | |
|
BBVA Rg 18.07.2025 / 17:30:00 |
12.765 | -0.08% | -0.01 | 12.760 | 12.760 | 0 | |
|
BMW I 18.07.2025 / 17:30:00 |
83.52 | -0.83% | -0.70 | 83.52 | 83.52 | 0 | |
|
BNP Paribas A 18.07.2025 / 17:30:00 |
77.73 | 1.11% | 0.85 | 77.84 | 77.84 | 0 | |
|
Caixabank 18.07.2025 / 17:30:00 |
7.442 | 0.11% | 0.01 | 7.452 | 7.452 | 0 | |
|
Credit Agricole 18.07.2025 / 17:30:00 |
16.090 | 0.48% | 0.08 | 16.095 | 16.095 | 0 | |
|
Danone 18.07.2025 / 17:30:00 |
67.91 | 0.31% | 0.21 | 68.06 | 68.06 | 0 | |
|
Deutsche Bank N 18.07.2025 / 17:30:00 |
25.81 | -0.48% | -0.13 | 25.86 | 25.86 | 0 | |
|
Deutsche Boerse N 18.07.2025 / 17:30:00 |
264.45 | 0.25% | 0.65 | 264.20 | 264.20 | 0 | |
|
Deutsche Post N 18.07.2025 / 17:30:00 |
39.17 | 0.56% | 0.22 | 39.07 | 39.07 | 0 | |
|
Deutsche Telekom N 18.07.2025 / 17:30:00 |
30.44 | -0.64% | -0.20 | 30.40 | 30.40 | 0 | |
|
Enel N 18.07.2025 / 17:30:00 |
7.928 | 0.23% | 0.02 | 7.920 | 7.920 | 0 | |
|
ENGIE 18.07.2025 / 17:30:00 |
19.523 | 0.63% | 0.12 | 19.475 | 19.475 | 0 | |
|
EssilorLuxott 18.07.2025 / 17:30:00 |
243.15 | -0.31% | -0.75 | 243.80 | 243.80 | 0 | |
|
Ferrari Rg 18.07.2025 / 17:30:00 |
436.85 | 0.66% | 2.85 | 436.50 | 436.50 | 0 | |
|
Generali 18.07.2025 / 17:30:00 |
31.73 | 1.21% | 0.38 | 31.73 | 31.73 | 0 | |
|
Heineken Br Rg 18.07.2025 / 17:30:00 |
77.20 | 1.19% | 0.91 | 77.24 | 77.24 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Siemens Energy N 18.07.2025 / 17:30:00 |
94.02 | 89.32% | 694.65% | 2.93% | 7.43% | 39.29% | 269.43% | 570.48% |
|
Rheinmetall I 18.07.2025 / 17:30:00 |
1'839.00 | 198.51% | 538.45% | -0.18% | 5.90% | 32.54% | 275.08% | 883.96% |
|
UniCredit Rg 18.07.2025 / 17:30:00 |
58.02 | 50.20% | 135.52% | 0.39% | 3.85% | 14.15% | 54.52% | 596.66% |
|
Deutsche Bank N 18.07.2025 / 17:30:00 |
25.81 | 55.63% | 110.29% | 1.96% | 7.61% | 14.80% | 72.35% | 232.54% |
|
Caixabank 18.07.2025 / 17:30:00 |
7.442 | 41.82% | 99.89% | -0.21% | 1.17% | 9.73% | 36.55% | 173.21% |
|
Banco Santander Rg 18.07.2025 / 17:30:00 |
7.258 | 63.57% | 92.38% | 0.67% | 5.10% | 13.49% | 63.95% | 203.78% |
|
SAP I 18.07.2025 / 17:30:00 |
263.85 | 12.51% | 90.37% | 1.87% | 4.84% | 7.76% | 45.60% | 204.65% |
|
Intesa Sanpaolo N 18.07.2025 / 17:30:00 |
4.932 | 27.56% | 86.05% | 0.23% | 2.69% | 5.72% | 35.43% | 200.31% |
|
Thales 18.07.2025 / 17:30:00 |
250.80 | 78.83% | 85.51% | 0.00% | 1.27% | 7.23% | 64.86% | 102.69% |
|
Prosus Rg-N 18.07.2025 / 17:30:00 |
49.78 | 27.33% | 81.55% | 3.14% | 8.55% | 22.02% | 55.08% | 68.16% |
|
Safran 18.07.2025 / 17:30:00 |
285.80 | 34.32% | 77.94% | 2.51% | 9.92% | 24.02% | 44.45% | 172.99% |
|
Generali 18.07.2025 / 17:30:00 |
31.73 | 15.07% | 64.07% | 2.21% | 5.75% | -0.50% | 36.04% | 115.20% |
|
BBVA Rg 18.07.2025 / 17:30:00 |
12.765 | 35.24% | 55.30% | -1.54% | -0.93% | 2.41% | 29.57% | 217.43% |
|
Saint-Gobain 18.07.2025 / 17:30:00 |
100.68 | 16.20% | 50.09% | 0.60% | 6.76% | 6.29% | 29.84% | 140.19% |
|
Muenchener Rueckv N 18.07.2025 / 17:30:00 |
574.00 | 15.02% | 48.83% | 1.20% | 1.70% | -4.43% | 29.16% | 161.11% |
|
ING Group Rg 18.07.2025 / 17:30:00 |
19.630 | 29.10% | 44.81% | 0.92% | 10.34% | 16.47% | 16.91% | 125.27% |
|
Allianz N 18.07.2025 / 17:30:00 |
345.65 | 16.72% | 42.57% | -0.10% | 2.08% | -3.75% | 33.15% | 99.51% |
|
Ferrari Rg 18.07.2025 / 17:30:00 |
436.85 | 5.31% | 42.20% | 3.64% | 9.49% | 8.45% | 13.94% | 124.81% |
|
Deutsche Boerse N 18.07.2025 / 17:30:00 |
264.45 | 18.43% | 41.56% | -0.96% | -2.33% | -6.59% | 41.27% | 65.70% |
|
Deutsche Telekom N 18.07.2025 / 17:30:00 |
30.44 | 6.24% | 41.18% | -0.08% | -0.02% | -2.36% | 25.74% | 60.52% |
|
AXA 18.07.2025 / 17:30:00 |
41.84 | 21.15% | 41.10% | 0.55% | -1.81% | 3.08% | 31.06% | 98.62% |
|
EssilorLuxott 18.07.2025 / 17:30:00 |
243.15 | 4.30% | 34.31% | 0.19% | 1.31% | -3.63% | 26.25% | 61.36% |
|
Siemens N 18.07.2025 / 17:30:00 |
223.65 | 19.43% | 32.96% | 0.19% | 6.63% | 8.17% | 30.71% | 125.30% |
|
Adyen 18.07.2025 / 17:30:00 |
1'553.50 | 8.19% | 32.93% | 2.45% | 1.52% | 5.98% | 39.40% | 2.73% |
|
Airbus Br Rg 18.07.2025 / 17:30:00 |
186.28 | 19.32% | 32.35% | 1.61% | 11.01% | 32.26% | 41.69% | 78.20% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 18.07.2025 / 17:30:05 |
550.27 | -0.31% |
554.72 09:58 |
549.64 16:26 |
563.92 03.03.25 |
463.0602 07.04.25 |
|
|
AB InBev 18.07.2025 / 17:30:00 |
58.41 | 0.12% |
58.75 11:27 |
58.26 13:39 |
63.04 04.06.25 |
44.88 13.01.25 |
518'602 |
|
Adyen 18.07.2025 / 17:30:00 |
1'553.50 | 0.17% |
1'566.40 09:16 |
1'542.60 13:38 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
30'480 |
|
Air Liquide 18.07.2025 / 17:30:00 |
172.04 | -1.12% |
175.14 09:09 |
171.88 17:22 |
187.14 16.05.25 |
154.18 02.01.25 |
385'144 |
|
Airbus Br Rg 18.07.2025 / 17:30:00 |
186.28 | 0.78% |
187.00 15:42 |
185.08 09:00 |
187.00 18.07.25 |
126.4 07.04.25 |
1'162'501 |
|
Allianz N 18.07.2025 / 17:30:00 |
345.65 | 0.14% |
348.20 09:06 |
344.50 13:09 |
378.40 07.05.25 |
286.8 07.04.25 |
162'938 |
|
ASML Hldg Br Rg 18.07.2025 / 17:30:00 |
633.15 | -2.73% |
651.75 11:24 |
631.50 16:26 |
752.90 22.01.25 |
508.5 07.04.25 |
1'417'913 |
|
AXA 18.07.2025 / 17:30:00 |
41.84 | 0.55% |
41.97 09:09 |
41.61 13:40 |
42.98 09.06.25 |
33.17 13.01.25 |
1'124'563 |
|
Banco Santander Rg 18.07.2025 / 17:30:00 |
7.258 | -0.42% |
7.323 09:38 |
7.235 16:02 |
7.548 09.07.25 |
4.256 02.01.25 |
12'303'353 |
|
BBVA Rg 18.07.2025 / 17:30:00 |
12.765 | -0.08% |
12.860 09:01 |
12.720 14:18 |
13.895 21.05.25 |
8.966 02.01.25 |
2'370'095 |
|
BMW I 18.07.2025 / 17:30:00 |
83.52 | -0.83% |
84.62 10:29 |
83.14 16:29 |
88.26 11.03.25 |
62.96 09.04.25 |
354'791 |
|
BNP Paribas A 18.07.2025 / 17:30:00 |
77.73 | 1.11% |
77.79 17:11 |
76.72 09:12 |
81.93 26.03.25 |
57.91 02.01.25 |
1'053'885 |
|
Caixabank 18.07.2025 / 17:30:00 |
7.442 | 0.11% |
7.464 09:01 |
7.400 10:16 |
7.798 10.07.25 |
5.022 02.01.25 |
5'232'925 |
|
Credit Agricole 18.07.2025 / 17:30:00 |
16.090 | 0.48% |
16.165 12:02 |
15.995 09:12 |
17.775 21.05.25 |
13.0975 02.01.25 |
791'567 |
|
Danone 18.07.2025 / 17:30:00 |
67.91 | 0.31% |
68.10 09:11 |
67.53 13:39 |
77.16 02.05.25 |
63.52 16.01.25 |
266'000 |
|
Deutsche Bank N 18.07.2025 / 17:30:00 |
25.81 | -0.48% |
26.08 09:01 |
25.59 09:11 |
26.10 30.06.25 |
16.292 02.01.25 |
1'297'239 |
|
Deutsche Boerse N 18.07.2025 / 17:30:00 |
264.45 | 0.25% |
265.75 15:16 |
263.85 13:19 |
294.20 06.05.25 |
218.45 06.01.25 |
154'834 |
|
Deutsche Post N 18.07.2025 / 17:30:00 |
39.17 | 0.56% |
39.62 12:14 |
39.09 16:30 |
44.09 06.03.25 |
31.32 07.04.25 |
750'585 |
|
Deutsche Telekom N 18.07.2025 / 17:30:00 |
30.44 | -0.64% |
30.86 09:28 |
30.27 16:44 |
35.91 03.03.25 |
28.66 07.01.25 |
2'398'535 |
|
Enel N 18.07.2025 / 17:30:00 |
7.928 | 0.23% |
7.988 09:38 |
7.888 13:37 |
8.290 02.07.25 |
6.523 06.03.25 |
14'336'721 |
|
ENGIE 18.07.2025 / 17:30:00 |
19.523 | 0.63% |
19.535 17:28 |
19.365 12:55 |
20.14 01.07.25 |
15.325 29.01.25 |
1'035'700 |
|
EssilorLuxott 18.07.2025 / 17:30:00 |
243.15 | -0.31% |
246.90 09:40 |
242.65 16:26 |
297.95 14.02.25 |
226 07.04.25 |
109'232 |
|
Ferrari Rg 18.07.2025 / 17:30:00 |
436.85 | 0.66% |
439.50 09:18 |
432.80 14:30 |
492.90 18.02.25 |
349.5 07.04.25 |
156'093 |
|
Generali 18.07.2025 / 17:30:00 |
31.73 | 1.21% |
31.84 17:03 |
31.49 09:22 |
35.24 16.05.25 |
27.16 02.01.25 |
1'905'058 |
|
Heineken Br Rg 18.07.2025 / 17:30:00 |
77.20 | 1.19% |
77.56 16:18 |
76.49 13:26 |
82.78 26.02.25 |
63.58 15.01.25 |
477'693 |