×
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 | |||
|
Hermes Intl 18.07.2025 / 17:30:00 |
2'365.50 | -1.09% | -26.00 | 2'367.00 | 2'367.00 | 0 | |
|
Adyen 18.07.2025 / 17:30:00 |
1'553.50 | 0.17% | 2.70 | 1'556.20 | 1'556.20 | 0 | |
|
Muenchener Rueckv N 18.07.2025 / 17:30:00 |
574.00 | 0.10% | 0.60 | 573.60 | 573.60 | 0 | |
|
Rheinmetall I 18.07.2025 / 17:30:00 |
1'839.00 | -0.05% | -1.00 | 1'835.50 | 1'835.50 | 0 | |
|
EssilorLuxott 18.07.2025 / 17:30:00 |
243.15 | -0.31% | -0.75 | 243.80 | 243.80 | 0 | |
|
Thales 18.07.2025 / 17:30:00 |
250.80 | 1.01% | 2.50 | 250.80 | 251.10 | 0 | |
|
Deutsche Boerse N 18.07.2025 / 17:30:00 |
264.45 | 0.25% | 0.65 | 264.20 | 264.20 | 0 | |
|
Ferrari Rg 18.07.2025 / 17:30:00 |
436.85 | 0.66% | 2.85 | 436.50 | 436.50 | 0 | |
|
Allianz N 18.07.2025 / 17:30:00 |
345.65 | 0.14% | 0.50 | 345.60 | 345.60 | 0 | |
|
Safran 18.07.2025 / 17:30:00 |
285.80 | 0.72% | 2.05 | 285.30 | 285.30 | 0 | |
|
L'Oreal 18.07.2025 / 17:30:00 |
362.60 | -0.62% | -2.28 | 362.55 | 362.55 | 0 | |
|
Danone 18.07.2025 / 17:30:00 |
67.91 | 0.31% | 0.21 | 68.06 | 68.06 | 0 | |
|
Vinci 18.07.2025 / 17:30:00 |
124.78 | 0.22% | 0.28 | 124.80 | 124.80 | 0 | |
|
LVMH 18.07.2025 / 17:30:00 |
471.50 | -1.21% | -5.78 | 472.75 | 472.75 | 0 | |
|
Saint-Gobain 18.07.2025 / 17:30:00 |
100.68 | 0.62% | 0.63 | 100.55 | 100.55 | 0 | |
|
BMW I 18.07.2025 / 17:30:00 |
83.52 | -0.83% | -0.70 | 83.52 | 83.52 | 0 | |
|
Air Liquide 18.07.2025 / 17:30:00 |
172.04 | -1.12% | -1.94 | 172.00 | 172.00 | 0 | |
|
Siemens Health N 18.07.2025 / 17:30:00 |
46.12 | -0.86% | -0.40 | 46.10 | 46.13 | 0 | |
|
Heineken Br Rg 18.07.2025 / 17:30:00 |
77.20 | 1.19% | 0.91 | 77.24 | 77.24 | 0 | |
|
AB InBev 18.07.2025 / 17:30:00 |
58.41 | 0.12% | 0.07 | 58.38 | 58.38 | 0 | |
|
Schneider El 18.07.2025 / 17:30:00 |
237.10 | -1.11% | -2.65 | 237.15 | 237.15 | 0 | |
|
SAP I 18.07.2025 / 17:30:00 |
263.85 | -0.71% | -1.90 | 264.05 | 264.05 | 0 | |
|
Siemens N 18.07.2025 / 17:30:00 |
223.65 | -0.83% | -1.88 | 224.20 | 224.20 | 0 | |
|
Deutsche Post N 18.07.2025 / 17:30:00 |
39.17 | 0.56% | 0.22 | 39.07 | 39.07 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eurozone 50 18.07.2025 / 17:30:05 |
550.27 | 11.52% | 19.75% | -0.19% | 2.71% | 4.69% | 12.53% | 55.36% |
|
AB InBev 18.07.2025 / 17:30:00 |
58.41 | 21.11% | -0.14% | 1.32% | -5.85% | 1.83% | 5.41% | 7.98% |
|
Adyen 18.07.2025 / 17:30:00 |
1'553.50 | 8.19% | 32.93% | 2.45% | 1.52% | 5.98% | 39.40% | 2.73% |
|
Air Liquide 18.07.2025 / 17:30:00 |
172.04 | 11.31% | 8.66% | -1.71% | -3.67% | -3.60% | 5.71% | 50.67% |
|
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% |
|
Allianz N 18.07.2025 / 17:30:00 |
345.65 | 16.72% | 42.57% | -0.10% | 2.08% | -3.75% | 33.15% | 99.51% |
|
ASML Hldg Br Rg 18.07.2025 / 17:30:00 |
633.15 | -4.12% | -4.52% | -7.25% | -2.86% | 7.72% | -23.76% | 39.86% |
|
AXA 18.07.2025 / 17:30:00 |
41.84 | 21.15% | 41.10% | 0.55% | -1.81% | 3.08% | 31.06% | 98.62% |
|
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% |
|
BBVA Rg 18.07.2025 / 17:30:00 |
12.765 | 35.24% | 55.30% | -1.54% | -0.93% | 2.41% | 29.57% | 217.43% |
|
BMW I 18.07.2025 / 17:30:00 |
83.52 | 7.04% | -16.51% | -2.20% | 16.19% | 9.81% | -6.30% | 12.11% |
|
BNP Paribas A 18.07.2025 / 17:30:00 |
77.73 | 29.49% | 22.83% | 1.82% | 4.88% | 6.85% | 23.79% | 84.92% |
|
Caixabank 18.07.2025 / 17:30:00 |
7.442 | 41.82% | 99.89% | -0.21% | 1.17% | 9.73% | 36.55% | 173.21% |
|
Credit Agricole 18.07.2025 / 17:30:00 |
16.090 | 19.70% | 24.59% | 0.70% | 3.69% | -4.60% | 15.96% | 94.26% |
|
Danone 18.07.2025 / 17:30:00 |
67.91 | 4.41% | 15.37% | 0.12% | -4.63% | -9.43% | 16.32% | 26.09% |
|
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% |
|
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 Post N 18.07.2025 / 17:30:00 |
39.17 | 14.74% | -13.25% | -0.18% | -3.47% | 4.90% | -1.71% | 7.24% |
|
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% |
|
Enel N 18.07.2025 / 17:30:00 |
7.928 | 14.82% | 17.31% | -0.55% | -0.85% | 5.54% | 18.01% | 58.36% |
|
ENGIE 18.07.2025 / 17:30:00 |
19.523 | 26.22% | 21.95% | -0.51% | 0.09% | 12.30% | 37.48% | 75.85% |
|
EssilorLuxott 18.07.2025 / 17:30:00 |
243.15 | 4.30% | 34.31% | 0.19% | 1.31% | -3.63% | 26.25% | 61.36% |
|
Ferrari Rg 18.07.2025 / 17:30:00 |
436.85 | 5.31% | 42.20% | 3.64% | 9.49% | 8.45% | 13.94% | 124.81% |
|
Generali 18.07.2025 / 17:30:00 |
31.73 | 15.07% | 64.07% | 2.21% | 5.75% | -0.50% | 36.04% | 115.20% |
|
Heineken Br Rg 18.07.2025 / 17:30:00 |
77.20 | 11.34% | -17.02% | 2.40% | 3.74% | 0.31% | -13.43% | -18.30% |
| 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 |
|
|
Hermes Intl 18.07.2025 / 17:30:00 |
2'365.50 | -1.09% |
2'415.00 09:12 |
2'357.50 16:46 |
2'956.00 14.02.25 |
2097 07.04.25 |
24'205 |
|
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 |
|
Muenchener Rueckv N 18.07.2025 / 17:30:00 |
574.00 | 0.10% |
579.00 09:06 |
572.20 13:14 |
630.48 24.04.25 |
486.63347 13.01.25 |
75'074 |
|
Rheinmetall I 18.07.2025 / 17:30:00 |
1'839.00 | -0.05% |
1'864.00 09:29 |
1'834.50 11:15 |
1'944.50 02.06.25 |
593.6 03.01.25 |
84'527 |
|
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 |
|
Thales 18.07.2025 / 17:30:00 |
250.80 | 1.01% |
251.55 16:12 |
247.30 11:15 |
276.80 05.06.25 |
134.2 06.01.25 |
136'948 |
|
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 |
|
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 |
|
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 |
|
Safran 18.07.2025 / 17:30:00 |
285.80 | 0.72% |
287.00 10:03 |
283.50 15:30 |
287.00 18.07.25 |
192.55 07.04.25 |
201'047 |
|
L'Oreal 18.07.2025 / 17:30:00 |
362.60 | -0.62% |
366.60 09:12 |
361.45 14:13 |
394.65 02.05.25 |
323.7 15.01.25 |
213'296 |
|
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 |
|
Vinci 18.07.2025 / 17:30:00 |
124.78 | 0.22% |
125.65 09:00 |
124.53 13:40 |
130.10 26.05.25 |
97.98 13.01.25 |
277'231 |
|
LVMH 18.07.2025 / 17:30:00 |
471.50 | -1.21% |
484.40 10:16 |
470.55 16:31 |
762.80 28.01.25 |
436.55 26.06.25 |
284'756 |
|
Saint-Gobain 18.07.2025 / 17:30:00 |
100.68 | 0.62% |
101.90 09:07 |
100.33 16:02 |
106.65 07.03.25 |
72.34 07.04.25 |
337'163 |
|
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 |
|
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 |
|
Siemens Health N 18.07.2025 / 17:30:00 |
46.12 | -0.86% |
46.86 13:25 |
46.09 17:22 |
58.46 13.02.25 |
41.285 07.04.25 |
448'632 |
|
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 |
|
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 |
|
Schneider El 18.07.2025 / 17:30:00 |
237.10 | -1.11% |
241.90 09:04 |
236.25 16:19 |
273.05 23.01.25 |
171.52 07.04.25 |
584'584 |
|
SAP I 18.07.2025 / 17:30:00 |
263.85 | -0.71% |
267.10 09:54 |
262.75 16:26 |
283.48 19.02.25 |
211.15 07.04.25 |
612'437 |
|
Siemens N 18.07.2025 / 17:30:00 |
223.65 | -0.83% |
228.75 10:27 |
223.00 16:27 |
244.85 06.03.25 |
162.42 07.04.25 |
624'967 |
|
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 |