×
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
- 25.04.2025 - 17:30:01
- 525.60
- 0.70%
- 3.67
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 25.04.2025 / 17:30:01 |
525.60 | 0.70% | 3.67 | 0 | |||
|
AB InBev 25.04.2025 / 17:30:00 |
57.36 | -1.38% | -0.80 | 57.32 | 57.32 | 0 | |
|
adidas N 25.04.2025 / 17:30:00 |
217.00 | 0.23% | 0.50 | 217.00 | 217.00 | 0 | |
|
Adyen 25.04.2025 / 17:30:00 |
1'465.80 | -0.46% | -6.80 | 1'466.40 | 1'466.40 | 0 | |
|
Air Liquide 25.04.2025 / 17:30:00 |
178.47 | 0.01% | 0.01 | 178.44 | 178.44 | 0 | |
|
Airbus Br Rg 25.04.2025 / 17:30:00 |
140.84 | 2.18% | 3.00 | 140.60 | 140.60 | 0 | |
|
Allianz N 25.04.2025 / 17:30:00 |
359.10 | 0.86% | 3.05 | 359.10 | 359.10 | 0 | |
|
ASML Hldg Br Rg 25.04.2025 / 17:30:00 |
587.80 | -0.46% | -2.70 | 588.90 | 588.90 | 0 | |
|
AXA 25.04.2025 / 17:30:00 |
40.59 | 0.92% | 0.37 | 40.57 | 40.57 | 0 | |
|
Banco Santander Rg 25.04.2025 / 17:30:00 |
6.395 | 2.51% | 0.16 | 6.416 | 6.416 | 0 | |
|
BASF N 25.04.2025 / 17:30:00 |
44.85 | 0.82% | 0.37 | 44.92 | 44.92 | 0 | |
|
BBVA Rg 25.04.2025 / 17:30:00 |
12.465 | 1.49% | 0.18 | 12.455 | 12.455 | 0 | |
|
BMW I 25.04.2025 / 17:30:00 |
76.06 | 1.28% | 0.96 | 76.32 | 76.32 | 0 | |
|
BNP Paribas A 25.04.2025 / 17:30:00 |
72.75 | 0.73% | 0.53 | 72.81 | 72.81 | 0 | |
|
Caixabank 25.04.2025 / 17:30:00 |
6.782 | 1.91% | 0.13 | 6.798 | 6.798 | 0 | |
|
Credit Agricole 25.04.2025 / 17:30:00 |
16.865 | 1.02% | 0.17 | 16.880 | 16.880 | 0 | |
|
Danone 25.04.2025 / 17:30:00 |
74.98 | -0.70% | -0.53 | 74.78 | 74.78 | 0 | |
|
Dassault Syst 25.04.2025 / 17:30:00 |
32.55 | 1.62% | 0.52 | 32.55 | 32.55 | 0 | |
|
Deutsche Boerse N 25.04.2025 / 17:30:00 |
283.10 | 0.91% | 2.55 | 282.80 | 282.80 | 0 | |
|
Deutsche Post N 25.04.2025 / 17:30:00 |
37.34 | 0.24% | 0.09 | 37.29 | 37.29 | 0 | |
|
Deutsche Telekom N 25.04.2025 / 17:30:00 |
31.17 | -4.88% | -1.60 | 31.18 | 31.18 | 0 | |
|
Enel N 25.04.2025 / 17:30:00 |
7.512 | 0.25% | 0.02 | 7.530 | 7.530 | 0 | |
|
ENGIE 25.04.2025 / 17:30:00 |
17.385 | -7.18% | -1.35 | 17.425 | 17.425 | 0 | |
|
EssilorLuxott 25.04.2025 / 17:30:00 |
252.30 | 0.28% | 0.70 | 252.10 | 252.40 | 0 | |
|
Ferrari Rg 25.04.2025 / 17:30:00 |
402.80 | 0.36% | 1.45 | 401.80 | 401.80 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
LVMH 25.04.2025 / 17:30:00 |
498.80 | -21.72% | -31.97% | 2.70% | -14.81% | -28.90% | -37.04% | -21.97% |
|
ASML Hldg Br Rg 25.04.2025 / 17:30:00 |
587.80 | -13.02% | -13.38% | 4.81% | -5.83% | -18.62% | -31.56% | 3.38% |
|
Schneider El 25.04.2025 / 17:30:00 |
218.23 | -12.03% | 16.73% | 3.52% | 0.61% | -11.34% | 0.31% | 49.29% |
|
Airbus Br Rg 25.04.2025 / 17:30:00 |
140.84 | -11.01% | -1.30% | 1.01% | -15.28% | -15.73% | -10.49% | 31.70% |
|
adidas N 25.04.2025 / 17:30:00 |
217.00 | -8.11% | 17.51% | 9.12% | -2.08% | -14.63% | -6.02% | 8.40% |
|
Infineon Technolo N 25.04.2025 / 17:30:00 |
30.02 | -6.52% | -21.67% | 11.03% | -3.83% | -6.31% | -9.13% | 5.92% |
|
BMW I 25.04.2025 / 17:30:00 |
76.06 | -4.55% | -25.56% | 6.77% | -0.03% | -3.35% | -28.52% | -4.36% |
|
Dassault Syst 25.04.2025 / 17:30:00 |
32.55 | -4.25% | -27.59% | -2.44% | -9.98% | -13.96% | -13.82% | -20.27% |
|
Inditex 25.04.2025 / 17:30:00 |
48.85 | -2.99% | 22.38% | 2.65% | 5.85% | -7.55% | 8.28% | 135.01% |
|
Ferrari Rg 25.04.2025 / 17:30:00 |
402.80 | -2.61% | 31.50% | 4.11% | 0.25% | -2.96% | 2.31% | 103.68% |
|
TotalEnergies 25.04.2025 / 17:30:00 |
52.70 | -2.43% | -15.62% | 0.65% | -10.90% | -6.44% | -24.15% | 13.32% |
|
Sanofi 25.04.2025 / 17:30:00 |
92.55 | -0.20% | 4.00% | 3.21% | -10.28% | -11.08% | 1.44% | -3.94% |
|
Mercedes-BenzGr N 25.04.2025 / 17:30:00 |
54.56 | 0.34% | -14.01% | 7.22% | -1.82% | -7.31% | -26.76% | -16.90% |
|
Univ Mu Gr Rg 25.04.2025 / 17:30:00 |
24.95 | 1.10% | -3.53% | 3.81% | -3.98% | -7.56% | -9.69% | 3.76% |
|
SAP I 25.04.2025 / 17:30:00 |
244.85 | 2.05% | 72.67% | 6.73% | -0.91% | -8.94% | 40.72% | 147.05% |
|
Adyen 25.04.2025 / 17:30:00 |
1'465.80 | 2.73% | 26.23% | 4.81% | 0.84% | -6.41% | 24.26% | -10.34% |
|
Hermes Intl 25.04.2025 / 17:30:00 |
2'382.00 | 2.85% | 24.24% | 4.06% | -2.10% | -12.33% | 1.30% | 93.43% |
|
Prosus Rg-N 25.04.2025 / 17:30:00 |
40.80 | 3.91% | 48.16% | 6.20% | -4.95% | 10.36% | 29.00% | 99.16% |
|
Safran 25.04.2025 / 17:30:00 |
230.45 | 4.57% | 38.53% | 3.98% | -6.21% | -3.82% | 10.47% | 106.33% |
|
BASF N 25.04.2025 / 17:30:00 |
44.85 | 4.57% | -8.80% | 6.21% | -5.53% | -3.61% | -8.17% | -14.98% |
|
Saint-Gobain 25.04.2025 / 17:30:00 |
94.72 | 4.65% | 35.16% | 4.16% | -1.97% | 4.41% | 26.23% | 62.25% |
|
Siemens N 25.04.2025 / 17:30:00 |
206.75 | 6.12% | 18.15% | 7.31% | -4.46% | 0.10% | 16.45% | 69.49% |
|
Eurozone 50 25.04.2025 / 17:30:01 |
525.60 | 6.52% | 13.23% | 3.24% | -3.14% | -1.40% | 3.36% | 33.13% |
|
EssilorLuxott 25.04.2025 / 17:30:00 |
252.30 | 7.59% | 38.55% | 1.45% | -5.42% | -4.90% | 24.01% | 50.48% |
|
Enel N 25.04.2025 / 17:30:00 |
7.512 | 8.77% | 11.12% | 1.68% | 0.11% | 9.13% | 23.16% | 24.26% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 25.04.2025 / 17:30:01 |
525.60 | 0.70% |
527.44 12:17 |
521.93 09:00 |
563.92 03.03.25 |
463.0602 07.04.25 |
|
|
AB InBev 25.04.2025 / 17:30:00 |
57.36 | -1.38% |
58.04 12:17 |
57.18 16:22 |
58.86 10.03.25 |
44.88 13.01.25 |
1'032'016 |
|
adidas N 25.04.2025 / 17:30:00 |
217.00 | 0.23% |
219.55 09:09 |
214.60 10:24 |
263.80 13.02.25 |
175.325 07.04.25 |
303'086 |
|
Adyen 25.04.2025 / 17:30:00 |
1'465.80 | -0.46% |
1'501.00 09:10 |
1'465.00 15:32 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
48'612 |
|
Air Liquide 25.04.2025 / 17:30:00 |
178.47 | 0.01% |
179.74 09:03 |
178.00 16:54 |
185.78 11.03.25 |
154.18 02.01.25 |
432'812 |
|
Airbus Br Rg 25.04.2025 / 17:30:00 |
140.84 | 2.18% |
141.58 10:48 |
138.92 09:18 |
177.30 03.03.25 |
126.4 07.04.25 |
2'343'430 |
|
Allianz N 25.04.2025 / 17:30:00 |
359.10 | 0.86% |
360.40 15:37 |
354.80 09:15 |
360.40 25.04.25 |
286.8 07.04.25 |
289'405 |
|
ASML Hldg Br Rg 25.04.2025 / 17:30:00 |
587.80 | -0.46% |
598.20 09:00 |
579.40 13:10 |
752.90 22.01.25 |
508.5 07.04.25 |
499'170 |
|
AXA 25.04.2025 / 17:30:00 |
40.59 | 0.92% |
40.84 15:22 |
40.28 09:25 |
40.84 25.04.25 |
33.17 13.01.25 |
1'155'103 |
|
Banco Santander Rg 25.04.2025 / 17:30:00 |
6.395 | 2.51% |
6.400 17:20 |
6.286 09:34 |
6.661 26.03.25 |
4.256 02.01.25 |
55'900'893 |
|
BASF N 25.04.2025 / 17:30:00 |
44.85 | 0.82% |
45.45 09:04 |
44.65 09:42 |
55.06 06.03.25 |
37.44 07.04.25 |
995'827 |
|
BBVA Rg 25.04.2025 / 17:30:00 |
12.465 | 1.49% |
12.500 15:58 |
12.293 09:30 |
13.590 18.03.25 |
8.966 02.01.25 |
4'239'078 |
|
BMW I 25.04.2025 / 17:30:00 |
76.06 | 1.28% |
76.34 12:17 |
75.09 09:42 |
88.26 11.03.25 |
62.96 09.04.25 |
483'992 |
|
BNP Paribas A 25.04.2025 / 17:30:00 |
72.75 | 0.73% |
73.20 12:17 |
72.20 09:25 |
81.93 26.03.25 |
57.91 02.01.25 |
1'237'538 |
|
Caixabank 25.04.2025 / 17:30:00 |
6.782 | 1.91% |
6.802 16:09 |
6.706 09:26 |
7.534 19.03.25 |
5.022 02.01.25 |
33'040'229 |
|
Credit Agricole 25.04.2025 / 17:30:00 |
16.865 | 1.02% |
16.890 12:17 |
16.700 09:25 |
17.345 26.03.25 |
13.0975 02.01.25 |
1'430'300 |
|
Danone 25.04.2025 / 17:30:00 |
74.98 | -0.70% |
75.59 12:45 |
74.46 09:16 |
75.71 24.04.25 |
63.52 16.01.25 |
724'836 |
|
Dassault Syst 25.04.2025 / 17:30:00 |
32.55 | 1.62% |
32.77 12:17 |
31.83 09:44 |
41.17 06.02.25 |
30.57 24.04.25 |
1'135'783 |
|
Deutsche Boerse N 25.04.2025 / 17:30:00 |
283.10 | 0.91% |
283.80 15:39 |
278.85 09:15 |
284.90 04.04.25 |
218.45 06.01.25 |
277'204 |
|
Deutsche Post N 25.04.2025 / 17:30:00 |
37.34 | 0.24% |
37.70 09:09 |
37.20 11:16 |
44.09 06.03.25 |
31.32 07.04.25 |
791'831 |
|
Deutsche Telekom N 25.04.2025 / 17:30:00 |
31.17 | -4.88% |
32.20 14:46 |
31.08 17:19 |
35.91 03.03.25 |
28.66 07.01.25 |
11'907'848 |
|
Enel N 25.04.2025 / 17:30:00 |
7.512 | 0.25% |
7.532 15:38 |
7.447 09:15 |
7.859 04.04.25 |
6.523 06.03.25 |
10'688'463 |
|
ENGIE 25.04.2025 / 17:30:00 |
17.385 | -7.18% |
17.495 09:52 |
17.260 09:03 |
18.995 03.04.25 |
15.325 29.01.25 |
3'512'007 |
|
EssilorLuxott 25.04.2025 / 17:30:00 |
252.30 | 0.28% |
255.10 09:11 |
251.40 16:23 |
297.95 14.02.25 |
226 07.04.25 |
235'312 |
|
Ferrari Rg 25.04.2025 / 17:30:00 |
402.80 | 0.36% |
406.00 15:05 |
400.40 09:40 |
492.90 18.02.25 |
349.5 07.04.25 |
147'802 |