×
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
- 24.04.2025 - 16:06:17
- 520.94
- 0.12%
- 0.62
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BMW I 24.04.2025 / 15:51:11 |
74.50 | 1.17% | 0.86 | 74.50 | 74.54 | 233'171 | |
|
BNP Paribas A 24.04.2025 / 15:51:16 |
72.49 | -2.04% | -1.51 | 72.49 | 72.51 | 1'853'547 | |
|
AB InBev 24.04.2025 / 15:51:10 |
58.28 | 0.43% | 0.25 | 58.26 | 58.28 | 374'597 | |
|
Mercedes-BenzGr N 24.04.2025 / 15:51:08 |
53.75 | 1.53% | 0.81 | 53.74 | 53.76 | 491'263 | |
|
TotalEnergies 24.04.2025 / 15:51:17 |
52.07 | 0.51% | 0.27 | 52.06 | 52.07 | 1'554'672 | |
|
UniCredit Rg 24.04.2025 / 15:51:11 |
49.52 | -0.55% | -0.28 | 49.51 | 49.52 | 1'758'693 | |
|
Inditex 24.04.2025 / 15:51:10 |
47.93 | -0.72% | -0.35 | 47.92 | 47.94 | 651'112 | |
|
BASF N 24.04.2025 / 15:51:16 |
44.20 | 0.26% | 0.12 | 44.19 | 44.20 | 655'163 | |
|
AXA 24.04.2025 / 15:51:16 |
40.17 | -0.62% | -0.25 | 40.17 | 40.18 | 645'452 | |
|
Prosus Rg-N 24.04.2025 / 15:51:13 |
39.97 | -0.04% | -0.02 | 39.96 | 39.97 | 1'492'337 | |
|
Deutsche Post N 24.04.2025 / 15:50:56 |
37.07 | 0.49% | 0.18 | 37.07 | 37.08 | 512'746 | |
|
Deutsche Telekom N 24.04.2025 / 15:51:13 |
32.65 | -0.41% | -0.14 | 32.63 | 32.64 | 2'646'398 | |
|
Generali 24.04.2025 / 15:50:49 |
31.54 | 1.28% | 0.40 | 31.53 | 31.54 | 850'437 | |
|
Dassault Syst 24.04.2025 / 15:51:17 |
32.22 | -5.21% | -1.77 | 32.21 | 32.23 | 1'985'670 | |
|
Infineon Technolo N 24.04.2025 / 15:51:15 |
29.29 | 5.59% | 1.55 | 29.28 | 29.29 | 3'070'210 | |
|
Univ Mu Gr Rg 24.04.2025 / 15:51:03 |
24.89 | 0.57% | 0.14 | 24.88 | 24.90 | 629'230 | |
|
ENGIE 24.04.2025 / 15:51:17 |
18.688 | -0.52% | -0.10 | 18.685 | 18.690 | 2'253'036 | |
|
Credit Agricole 24.04.2025 / 15:51:09 |
16.700 | -0.06% | -0.01 | 16.695 | 16.705 | 815'103 | |
|
ING Group Rg 24.04.2025 / 15:51:14 |
16.624 | -4.84% | -0.85 | 16.622 | 16.626 | 3'304'395 | |
|
Iberdrola 24.04.2025 / 15:51:00 |
15.220 | -0.23% | -0.04 | 15.215 | 15.220 | 4'147'982 | |
|
BBVA Rg 24.04.2025 / 15:51:15 |
12.183 | -1.16% | -0.14 | 12.180 | 12.185 | 1'603'847 | |
|
Nordea Bk Rg 24.04.2025 / 15:51:15 |
11.650 | 0.00% | 0.00 | 11.645 | 11.655 | 1'542'090 | |
|
Enel N 24.04.2025 / 15:51:14 |
7.460 | 0.62% | 0.05 | 7.459 | 7.461 | 5'479'198 | |
|
Caixabank 24.04.2025 / 15:51:15 |
6.689 | -1.17% | -0.08 | 6.686 | 6.690 | 3'523'906 | |
|
Banco Santander Rg 24.04.2025 / 15:51:18 |
6.215 | -1.30% | -0.08 | 6.215 | 6.216 | 27'045'663 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Generali 24.04.2025 / 15:50:49 |
31.54 | 14.32% | 62.99% | 2.19% | -3.84% | 3.80% | 38.18% | 69.10% |
|
Heineken Br Rg 24.04.2025 / 15:51:10 |
78.08 | 12.93% | -15.84% | -1.36% | 4.88% | 15.45% | -15.77% | -18.63% |
|
Hermes Intl 24.04.2025 / 15:51:15 |
2'377.50 | 1.94% | 23.15% | 3.78% | -3.82% | -11.90% | 3.50% | 91.72% |
|
Iberdrola 24.04.2025 / 15:51:00 |
15.220 | 14.40% | 28.30% | -1.62% | 3.43% | 11.18% | 32.72% | 44.26% |
|
Inditex 24.04.2025 / 15:51:10 |
47.93 | -2.94% | 22.44% | 1.96% | 2.94% | -9.33% | 7.23% | 135.14% |
|
Infineon Technolo N 24.04.2025 / 15:51:15 |
29.29 | -12.31% | -26.52% | 9.97% | -9.70% | -6.85% | -10.23% | -0.64% |
|
ING Group Rg 24.04.2025 / 15:51:14 |
16.624 | 15.15% | 29.16% | 0.97% | -10.62% | 2.99% | 13.13% | 81.51% |
|
Intesa Sanpaolo N 24.04.2025 / 15:51:18 |
4.561 | 17.68% | 71.65% | 4.67% | -7.16% | 8.17% | 30.30% | 129.55% |
|
L'Oreal 24.04.2025 / 15:51:14 |
378.45 | 9.45% | -16.96% | 10.71% | 10.56% | 3.59% | -13.15% | 6.01% |
|
LVMH 24.04.2025 / 15:51:16 |
499.40 | -20.99% | -31.34% | 2.77% | -15.31% | -30.26% | -35.81% | -21.25% |
|
Mercedes-BenzGr N 24.04.2025 / 15:51:08 |
53.75 | -1.25% | -15.37% | 7.14% | -4.66% | -9.56% | -26.59% | -18.21% |
|
Muenchener Rueckv N 24.04.2025 / 15:51:16 |
603.00 | 25.36% | 62.21% | 0.60% | 2.52% | 14.55% | 42.49% | 159.30% |
|
Nordea Bk Rg 24.04.2025 / 15:51:15 |
11.650 | 11.06% | 3.78% | 2.73% | -3.40% | -0.34% | 7.08% | 19.44% |
|
Prosus Rg-N 24.04.2025 / 15:51:13 |
39.97 | 3.91% | 48.16% | 6.16% | -9.25% | 8.81% | 29.71% | 99.16% |
|
Rheinmetall I 24.04.2025 / 15:51:10 |
1'361.50 | 123.35% | 377.71% | -7.33% | 1.19% | 82.07% | 165.40% | 532.12% |
|
Safran 24.04.2025 / 15:50:50 |
217.95 | 3.57% | 37.21% | 2.59% | -12.58% | -8.50% | 5.04% | 104.37% |
|
Saint-Gobain 24.04.2025 / 15:51:13 |
89.64 | 4.80% | 35.36% | 3.63% | -8.75% | -1.15% | 27.29% | 62.49% |
|
Sanofi 24.04.2025 / 15:51:13 |
92.41 | -0.32% | 3.88% | 2.16% | -9.08% | -10.79% | 0.86% | -4.04% |
|
SAP I 24.04.2025 / 15:51:13 |
238.70 | 2.16% | 72.85% | 5.69% | -3.96% | -11.02% | 40.25% | 147.31% |
|
Schneider El 24.04.2025 / 15:51:06 |
210.90 | -12.97% | 15.50% | 2.89% | -5.94% | -12.58% | -0.24% | 47.71% |
|
Siemens N 24.04.2025 / 15:51:18 |
197.94 | 3.91% | 15.68% | 6.00% | -10.62% | -3.29% | 13.96% | 65.95% |
|
Thales 24.04.2025 / 15:51:11 |
238.80 | 79.98% | 86.70% | -5.95% | -4.40% | 54.19% | 52.30% | 100.72% |
|
TotalEnergies 24.04.2025 / 15:51:17 |
52.07 | -2.77% | -15.91% | 0.81% | -14.04% | -7.35% | -23.50% | 12.93% |
|
UniCredit Rg 24.04.2025 / 15:51:11 |
49.52 | 29.34% | 102.81% | -0.67% | -9.28% | 10.62% | 42.35% | 437.81% |
|
Univ Mu Gr Rg 24.04.2025 / 15:51:03 |
24.89 | 0.49% | -4.11% | 3.77% | -2.96% | -7.68% | -7.78% | 3.14% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
BMW I 24.04.2025 / 15:51:11 |
74.50 | 1.17% |
74.54 15:50 |
73.02 10:43 |
88.26 11.03.25 |
62.96 09.04.25 |
233'171 |
|
BNP Paribas A 24.04.2025 / 15:51:16 |
72.49 | -2.04% |
72.64 09:04 |
70.61 10:28 |
81.93 26.03.25 |
57.91 02.01.25 |
1'853'547 |
|
AB InBev 24.04.2025 / 15:51:10 |
58.28 | 0.43% |
58.46 11:44 |
58.07 15:39 |
58.86 10.03.25 |
44.88 13.01.25 |
374'597 |
|
Mercedes-BenzGr N 24.04.2025 / 15:51:08 |
53.75 | 1.53% |
53.75 15:50 |
52.69 09:45 |
63.17 11.03.25 |
45.61 07.04.25 |
491'263 |
|
TotalEnergies 24.04.2025 / 15:51:17 |
52.07 | 0.51% |
52.52 09:11 |
51.95 10:43 |
60.92 27.03.25 |
47.65 09.04.25 |
1'554'672 |
|
UniCredit Rg 24.04.2025 / 15:51:11 |
49.52 | -0.55% |
50.27 11:43 |
49.47 15:32 |
55.59 26.03.25 |
37.03 02.01.25 |
1'758'693 |
|
Inditex 24.04.2025 / 15:51:10 |
47.93 | -0.72% |
48.38 13:11 |
47.85 10:07 |
55.84 18.02.25 |
42.11 07.04.25 |
651'112 |
|
BASF N 24.04.2025 / 15:51:16 |
44.20 | 0.26% |
44.25 09:02 |
43.37 10:29 |
55.06 06.03.25 |
37.44 07.04.25 |
655'163 |
|
AXA 24.04.2025 / 15:51:16 |
40.17 | -0.62% |
40.58 09:10 |
40.12 15:35 |
40.58 24.04.25 |
33.17 13.01.25 |
645'452 |
|
Prosus Rg-N 24.04.2025 / 15:51:13 |
39.97 | -0.04% |
40.02 15:47 |
39.31 09:05 |
46.20 19.03.25 |
33.075 13.01.25 |
1'492'337 |
|
Deutsche Post N 24.04.2025 / 15:50:56 |
37.07 | 0.49% |
37.09 13:39 |
36.46 10:08 |
44.09 06.03.25 |
31.32 07.04.25 |
512'746 |
|
Deutsche Telekom N 24.04.2025 / 15:51:13 |
32.65 | -0.41% |
32.90 09:10 |
32.54 15:33 |
35.91 03.03.25 |
28.66 07.01.25 |
2'646'398 |
|
Generali 24.04.2025 / 15:50:49 |
31.54 | 1.28% |
31.88 12:18 |
31.16 09:00 |
33.02 03.04.25 |
27.16 02.01.25 |
850'437 |
|
Dassault Syst 24.04.2025 / 15:51:17 |
32.22 | -5.21% |
32.22 15:51 |
30.57 09:39 |
41.17 06.02.25 |
30.57 24.04.25 |
1'985'670 |
|
Infineon Technolo N 24.04.2025 / 15:51:15 |
29.29 | 5.59% |
29.34 15:49 |
27.77 09:10 |
39.44 20.02.25 |
23.175 07.04.25 |
3'070'210 |
|
Univ Mu Gr Rg 24.04.2025 / 15:51:03 |
24.89 | 0.57% |
24.94 13:39 |
24.67 09:00 |
29.19 18.02.25 |
22.5 07.04.25 |
629'230 |
|
ENGIE 24.04.2025 / 15:51:17 |
18.688 | -0.52% |
18.980 09:00 |
18.625 12:29 |
18.995 03.04.25 |
15.325 29.01.25 |
2'253'036 |
|
Credit Agricole 24.04.2025 / 15:51:09 |
16.700 | -0.06% |
16.775 09:22 |
16.610 10:36 |
17.345 26.03.25 |
13.0975 02.01.25 |
815'103 |
|
ING Group Rg 24.04.2025 / 15:51:14 |
16.624 | -4.84% |
16.800 09:04 |
16.526 10:44 |
19.044 07.03.25 |
14.296 07.04.25 |
3'304'395 |
|
Iberdrola 24.04.2025 / 15:51:00 |
15.220 | -0.23% |
15.475 09:25 |
15.188 15:44 |
15.950 04.04.25 |
13.005 24.01.25 |
4'147'982 |
|
BBVA Rg 24.04.2025 / 15:51:15 |
12.183 | -1.16% |
12.340 09:00 |
12.155 10:43 |
13.590 18.03.25 |
8.966 02.01.25 |
1'603'847 |
|
Nordea Bk Rg 24.04.2025 / 15:51:15 |
11.650 | 0.00% |
11.738 13:11 |
11.595 10:28 |
13.320 10.03.25 |
9.652 07.04.25 |
1'542'090 |
|
Enel N 24.04.2025 / 15:51:14 |
7.460 | 0.62% |
7.514 09:10 |
7.416 10:26 |
7.859 04.04.25 |
6.523 06.03.25 |
5'479'198 |
|
Caixabank 24.04.2025 / 15:51:15 |
6.689 | -1.17% |
6.860 09:23 |
6.676 15:32 |
7.534 19.03.25 |
5.022 02.01.25 |
3'523'906 |
|
Banco Santander Rg 24.04.2025 / 15:51:18 |
6.215 | -1.30% |
6.321 09:01 |
6.200 10:43 |
6.661 26.03.25 |
4.256 02.01.25 |
27'045'663 |