×
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
- 03.07.2025 - 17:30:00
- 547.67
- 0.46%
- 2.51
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 03.07.2025 / 17:30:00 |
547.67 | 0.46% | 2.51 | 0 | |||
|
AB InBev 03.07.2025 / 17:30:00 |
58.70 | -0.19% | -0.11 | 58.74 | 58.74 | 0 | |
|
Adyen 03.07.2025 / 17:30:00 |
1'535.80 | 0.03% | 0.40 | 1'535.00 | 1'535.00 | 0 | |
|
Air Liquide 03.07.2025 / 17:30:00 |
175.94 | 0.03% | 0.06 | 175.94 | 175.94 | 0 | |
|
Airbus Br Rg 03.07.2025 / 17:30:00 |
176.38 | 0.63% | 1.10 | 176.76 | 176.76 | 0 | |
|
Allianz N 03.07.2025 / 17:30:00 |
343.90 | 0.76% | 2.60 | 343.90 | 343.90 | 0 | |
|
ASML Hldg Br Rg 03.07.2025 / 17:30:00 |
677.10 | 0.07% | 0.50 | 677.10 | 677.10 | 0 | |
|
AXA 03.07.2025 / 17:30:00 |
41.35 | 1.16% | 0.48 | 41.40 | 41.40 | 0 | |
|
Banco Santander Rg 03.07.2025 / 17:30:00 |
7.221 | 1.59% | 0.11 | 7.248 | 7.248 | 0 | |
|
BBVA Rg 03.07.2025 / 17:30:00 |
13.240 | 1.81% | 0.24 | 13.255 | 13.255 | 0 | |
|
BMW I 03.07.2025 / 17:30:00 |
78.22 | -0.76% | -0.60 | 78.34 | 78.34 | 0 | |
|
BNP Paribas A 03.07.2025 / 17:30:00 |
76.56 | -0.09% | -0.07 | 76.58 | 76.58 | 0 | |
|
Caixabank 03.07.2025 / 17:30:00 |
7.599 | 2.36% | 0.18 | 7.610 | 7.610 | 0 | |
|
Credit Agricole 03.07.2025 / 17:30:00 |
16.143 | -0.74% | -0.12 | 16.150 | 16.150 | 0 | |
|
Danone 03.07.2025 / 17:30:00 |
68.91 | -0.65% | -0.45 | 69.02 | 69.02 | 0 | |
|
Deutsche Bank N 03.07.2025 / 17:30:00 |
24.83 | 0.95% | 0.23 | 24.87 | 24.87 | 0 | |
|
Deutsche Boerse N 03.07.2025 / 17:30:00 |
271.90 | 1.13% | 3.05 | 271.90 | 271.90 | 0 | |
|
Deutsche Post N 03.07.2025 / 17:30:00 |
39.51 | 0.52% | 0.21 | 39.60 | 39.60 | 0 | |
|
Deutsche Telekom N 03.07.2025 / 17:30:00 |
31.06 | -0.02% | -0.01 | 31.02 | 31.02 | 0 | |
|
Enel N 03.07.2025 / 17:30:00 |
8.152 | -0.65% | -0.05 | 8.160 | 8.160 | 0 | |
|
ENGIE 03.07.2025 / 17:30:00 |
19.508 | -2.05% | -0.41 | 19.490 | 19.490 | 0 | |
|
EssilorLuxott 03.07.2025 / 17:30:00 |
235.40 | -0.72% | -1.70 | 235.60 | 235.60 | 0 | |
|
Ferrari Rg 03.07.2025 / 17:30:00 |
417.20 | 0.77% | 3.20 | 417.90 | 417.90 | 0 | |
|
Generali 03.07.2025 / 17:30:00 |
30.02 | -0.05% | -0.02 | 30.09 | 30.09 | 0 | |
|
Heineken Br Rg 03.07.2025 / 17:30:00 |
76.87 | 0.27% | 0.21 | 76.90 | 76.90 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
LVMH 03.07.2025 / 17:30:00 |
487.55 | -23.20% | -33.26% | 11.41% | 3.47% | -6.85% | -32.28% | -15.58% |
|
Inditex 03.07.2025 / 17:30:00 |
44.43 | -11.42% | 11.74% | 2.74% | -6.69% | -2.10% | -2.79% | 100.64% |
|
Sanofi 03.07.2025 / 17:30:00 |
82.48 | -10.61% | -6.84% | -0.01% | -5.72% | -7.22% | -9.35% | -14.25% |
|
Siemens Health N 03.07.2025 / 17:30:00 |
46.98 | -7.45% | -10.05% | 0.17% | 1.27% | 7.85% | -12.22% | -1.43% |
|
Schneider El 03.07.2025 / 17:30:00 |
225.15 | -7.22% | 23.12% | 4.24% | -0.66% | 14.24% | -2.30% | 101.15% |
|
Mercedes-BenzGr N 03.07.2025 / 17:30:00 |
50.55 | -5.48% | -19.00% | 4.81% | -1.79% | 6.07% | -23.28% | -7.87% |
|
ASML Hldg Br Rg 03.07.2025 / 17:30:00 |
677.10 | -0.34% | -0.75% | -0.28% | 2.77% | 17.37% | -31.28% | 56.89% |
|
Hermes Intl 03.07.2025 / 17:30:00 |
2'354.00 | -0.13% | 20.65% | 5.23% | 0.34% | 2.59% | 10.93% | 117.27% |
|
BMW I 03.07.2025 / 17:30:00 |
78.22 | 0.18% | -21.87% | 6.92% | 1.77% | 20.17% | -11.34% | 6.86% |
|
TotalEnergies 03.07.2025 / 17:30:00 |
53.37 | 0.25% | -13.30% | 1.64% | 2.97% | 7.51% | -18.74% | 6.50% |
|
Ferrari Rg 03.07.2025 / 17:30:00 |
417.20 | 0.46% | 35.65% | 3.19% | -1.14% | 10.75% | 6.02% | 133.04% |
|
EssilorLuxott 03.07.2025 / 17:30:00 |
235.40 | 1.39% | 30.56% | 1.60% | -4.41% | -2.99% | 15.51% | 64.70% |
|
Danone 03.07.2025 / 17:30:00 |
68.91 | 6.97% | 18.20% | -0.85% | -7.04% | -2.20% | 17.07% | 30.13% |
|
Adyen 03.07.2025 / 17:30:00 |
1'535.80 | 7.12% | 31.61% | 0.48% | -9.88% | 13.31% | 35.10% | 9.44% |
|
SAP I 03.07.2025 / 17:30:00 |
257.60 | 7.15% | 81.30% | 2.77% | -5.07% | 12.27% | 37.87% | 191.93% |
|
Deutsche Telekom N 03.07.2025 / 17:30:00 |
31.06 | 7.73% | 43.17% | 1.02% | -8.63% | -1.63% | 30.76% | 61.64% |
|
Univ Mu Gr Rg 03.07.2025 / 17:30:00 |
26.88 | 9.01% | 4.03% | 0.02% | -1.30% | 15.34% | -4.05% | 40.43% |
|
L'Oreal 03.07.2025 / 17:30:00 |
372.90 | 9.11% | -17.22% | 6.47% | -2.66% | 7.71% | -8.78% | 13.25% |
|
Generali 03.07.2025 / 17:30:00 |
30.02 | 10.24% | 57.18% | 0.22% | -7.16% | 0.05% | 25.38% | 93.33% |
|
Muenchener Rueckv N 03.07.2025 / 17:30:00 |
555.40 | 10.77% | 43.33% | 1.24% | -3.53% | -0.70% | 23.48% | 142.09% |
|
Eurozone 50 03.07.2025 / 17:30:00 |
547.67 | 10.99% | 18.27% | 1.65% | -1.39% | 10.84% | 8.08% | 55.51% |
|
Heineken Br Rg 03.07.2025 / 17:30:00 |
76.87 | 11.88% | -16.62% | 4.87% | -3.21% | 5.30% | -15.00% | -13.38% |
|
Air Liquide 03.07.2025 / 17:30:00 |
175.94 | 12.53% | 9.85% | 1.02% | -4.34% | 5.00% | 6.45% | 52.41% |
|
Airbus Br Rg 03.07.2025 / 17:30:00 |
176.38 | 13.16% | 25.51% | 0.49% | 6.25% | 26.06% | 29.82% | 84.04% |
|
Saint-Gobain 03.07.2025 / 17:30:00 |
98.28 | 14.17% | 47.46% | 0.35% | -2.50% | 19.62% | 27.03% | 139.52% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 03.07.2025 / 17:30:00 |
547.67 | 0.46% |
547.95 16:12 |
543.46 11:47 |
563.92 03.03.25 |
463.0602 07.04.25 |
|
|
AB InBev 03.07.2025 / 17:30:00 |
58.70 | -0.19% |
59.00 14:30 |
58.56 09:06 |
63.04 04.06.25 |
44.88 13.01.25 |
989'350 |
|
Adyen 03.07.2025 / 17:30:00 |
1'535.80 | 0.03% |
1'540.90 16:07 |
1'516.60 12:18 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
50'470 |
|
Air Liquide 03.07.2025 / 17:30:00 |
175.94 | 0.03% |
176.96 09:16 |
175.20 12:59 |
187.14 16.05.25 |
154.18 02.01.25 |
302'649 |
|
Airbus Br Rg 03.07.2025 / 17:30:00 |
176.38 | 0.63% |
177.16 14:35 |
174.34 11:47 |
178.74 27.06.25 |
126.4 07.04.25 |
1'276'225 |
|
Allianz N 03.07.2025 / 17:30:00 |
343.90 | 0.76% |
345.20 14:30 |
341.75 09:01 |
378.40 07.05.25 |
286.8 07.04.25 |
196'303 |
|
ASML Hldg Br Rg 03.07.2025 / 17:30:00 |
677.10 | 0.07% |
680.90 09:01 |
663.35 12:20 |
752.90 22.01.25 |
508.5 07.04.25 |
351'691 |
|
AXA 03.07.2025 / 17:30:00 |
41.35 | 1.16% |
41.39 14:30 |
40.77 09:00 |
42.98 09.06.25 |
33.17 13.01.25 |
1'523'103 |
|
Banco Santander Rg 03.07.2025 / 17:30:00 |
7.221 | 1.59% |
7.230 17:08 |
7.062 11:38 |
7.230 03.07.25 |
4.256 02.01.25 |
11'187'472 |
|
BBVA Rg 03.07.2025 / 17:30:00 |
13.240 | 1.81% |
13.290 15:23 |
13.033 09:14 |
13.895 21.05.25 |
8.966 02.01.25 |
3'314'367 |
|
BMW I 03.07.2025 / 17:30:00 |
78.22 | -0.76% |
79.86 09:00 |
77.96 16:41 |
88.26 11.03.25 |
62.96 09.04.25 |
304'776 |
|
BNP Paribas A 03.07.2025 / 17:30:00 |
76.56 | -0.09% |
77.11 14:30 |
76.26 12:06 |
81.93 26.03.25 |
57.91 02.01.25 |
747'382 |
|
Caixabank 03.07.2025 / 17:30:00 |
7.599 | 2.36% |
7.605 16:55 |
7.472 09:03 |
7.797 21.05.25 |
5.022 02.01.25 |
4'662'158 |
|
Credit Agricole 03.07.2025 / 17:30:00 |
16.143 | -0.74% |
16.295 09:00 |
16.035 14:24 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'185'686 |
|
Danone 03.07.2025 / 17:30:00 |
68.91 | -0.65% |
69.61 09:32 |
68.78 16:06 |
77.16 02.05.25 |
63.52 16.01.25 |
595'865 |
|
Deutsche Bank N 03.07.2025 / 17:30:00 |
24.83 | 0.95% |
24.86 17:07 |
24.57 11:40 |
26.10 30.06.25 |
16.292 02.01.25 |
1'959'366 |
|
Deutsche Boerse N 03.07.2025 / 17:30:00 |
271.90 | 1.13% |
272.00 17:28 |
268.45 09:15 |
294.20 06.05.25 |
218.45 06.01.25 |
231'067 |
|
Deutsche Post N 03.07.2025 / 17:30:00 |
39.51 | 0.52% |
39.83 10:00 |
39.36 13:37 |
44.09 06.03.25 |
31.32 07.04.25 |
1'232'671 |
|
Deutsche Telekom N 03.07.2025 / 17:30:00 |
31.06 | -0.02% |
31.12 09:00 |
30.72 14:25 |
35.91 03.03.25 |
28.66 07.01.25 |
2'686'287 |
|
Enel N 03.07.2025 / 17:30:00 |
8.152 | -0.65% |
8.200 09:19 |
8.117 15:33 |
8.290 02.07.25 |
6.523 06.03.25 |
11'470'951 |
|
ENGIE 03.07.2025 / 17:30:00 |
19.508 | -2.05% |
19.895 09:00 |
19.415 16:59 |
20.14 01.07.25 |
15.325 29.01.25 |
3'029'314 |
|
EssilorLuxott 03.07.2025 / 17:30:00 |
235.40 | -0.72% |
237.70 09:30 |
234.20 12:06 |
297.95 14.02.25 |
226 07.04.25 |
156'888 |
|
Ferrari Rg 03.07.2025 / 17:30:00 |
417.20 | 0.77% |
417.90 16:05 |
412.70 12:06 |
492.90 18.02.25 |
349.5 07.04.25 |
130'832 |
|
Generali 03.07.2025 / 17:30:00 |
30.02 | -0.05% |
30.10 10:38 |
29.92 10:09 |
35.24 16.05.25 |
27.16 02.01.25 |
1'832'031 |
|
Heineken Br Rg 03.07.2025 / 17:30:00 |
76.87 | 0.27% |
77.28 09:27 |
76.40 16:26 |
82.78 26.02.25 |
63.58 15.01.25 |
543'009 |