×
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
- 17.09.2025 - 17:30:00
- 553.31
- -0.17%
- -0.96
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 17.09.2025 / 17:30:00 |
49.71 | 1.55% | 0.76 | 49.82 | 49.82 | 0 | |
|
Adyen 17.09.2025 / 17:30:00 |
1'372.80 | 3.83% | 50.60 | 1'377.00 | 1'377.00 | 0 | |
|
Air Liquide 17.09.2025 / 17:30:00 |
173.87 | -0.52% | -0.91 | 174.16 | 174.16 | 0 | |
|
Airbus Br Rg 17.09.2025 / 17:30:00 |
191.51 | -0.72% | -1.39 | 191.70 | 191.70 | 0 | |
|
Allianz N 17.09.2025 / 17:30:00 |
344.05 | -0.94% | -3.25 | 344.50 | 344.50 | 0 | |
|
ASML Hldg Br Rg 17.09.2025 / 17:30:00 |
736.50 | 0.11% | 0.80 | 737.00 | 737.00 | 0 | |
|
AXA 17.09.2025 / 17:30:00 |
39.60 | -0.23% | -0.09 | 39.57 | 39.57 | 0 | |
|
Banco Santander Rg 17.09.2025 / 17:30:00 |
8.410 | -0.06% | -0.01 | 8.391 | 8.391 | 0 | |
|
BBVA Rg 17.09.2025 / 17:30:00 |
16.025 | -0.94% | -0.15 | 16.055 | 16.055 | 0 | |
|
BMW I 17.09.2025 / 17:30:00 |
82.78 | -0.10% | -0.08 | 82.98 | 82.98 | 0 | |
|
BNP Paribas A 17.09.2025 / 17:30:00 |
77.58 | -1.79% | -1.41 | 77.67 | 77.67 | 0 | |
|
Caixabank 17.09.2025 / 17:30:00 |
8.606 | -0.73% | -0.06 | 8.598 | 8.598 | 0 | |
|
Credit Agricole 17.09.2025 / 17:30:00 |
16.265 | -1.17% | -0.19 | 16.270 | 16.270 | 0 | |
|
Danone 17.09.2025 / 17:30:00 |
73.89 | -0.69% | -0.51 | 73.90 | 73.90 | 0 | |
|
Deutsche Bank N 17.09.2025 / 17:30:00 |
30.75 | -0.39% | -0.12 | 30.74 | 30.74 | 0 | |
|
Deutsche Boerse N 17.09.2025 / 17:30:00 |
230.65 | -0.58% | -1.35 | 230.80 | 230.80 | 0 | |
|
Deutsche Post N 17.09.2025 / 17:30:00 |
38.33 | 0.84% | 0.32 | 38.34 | 38.34 | 0 | |
|
Deutsche Telekom N 17.09.2025 / 17:30:00 |
29.15 | -0.58% | -0.17 | 29.18 | 29.18 | 0 | |
|
Enel N 17.09.2025 / 17:30:00 |
7.796 | -0.46% | -0.04 | 7.796 | 7.796 | 0 | |
|
ENGIE 17.09.2025 / 17:30:00 |
17.873 | -0.94% | -0.17 | 17.875 | 17.875 | 0 | |
|
EssilorLuxott 17.09.2025 / 17:30:00 |
270.65 | -0.13% | -0.35 | 270.20 | 270.20 | 0 | |
|
Eurozone 50 17.09.2025 / 17:30:00 |
553.31 | -0.17% | -0.96 | 0 | |||
|
Ferrari Rg 17.09.2025 / 17:30:00 |
395.65 | -2.69% | -10.95 | 395.70 | 395.70 | 0 | |
|
Generali 17.09.2025 / 17:30:00 |
32.68 | -0.06% | -0.02 | 32.69 | 32.69 | 0 | |
|
Heineken Br Rg 17.09.2025 / 17:30:00 |
66.08 | 0.75% | 0.49 | 66.08 | 66.10 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 17.09.2025 / 17:30:00 |
1'892.25 | 208.89% | 560.65% | 3.42% | 21.26% | 9.28% | 292.34% | 1'218.49% |
|
Banco Santander Rg 17.09.2025 / 17:30:00 |
8.410 | 88.85% | 122.11% | -0.53% | 3.00% | 21.62% | 86.31% | 217.50% |
|
Siemens Energy N 17.09.2025 / 17:30:00 |
91.96 | 87.31% | 686.20% | -3.73% | 0.31% | -0.30% | 195.31% | 664.51% |
|
Thales 17.09.2025 / 17:30:00 |
253.60 | 85.74% | 92.68% | 7.30% | 10.53% | 4.64% | 75.35% | 126.84% |
|
Deutsche Bank N 17.09.2025 / 17:30:00 |
30.75 | 85.25% | 150.30% | -0.44% | -1.69% | 22.29% | 105.99% | 240.41% |
|
UniCredit Rg 17.09.2025 / 17:30:00 |
64.26 | 73.18% | 171.55% | -2.49% | -6.68% | 14.09% | 71.96% | 520.13% |
|
BBVA Rg 17.09.2025 / 17:30:00 |
16.025 | 71.26% | 96.66% | -0.80% | -1.51% | 25.71% | 69.76% | 228.88% |
|
Caixabank 17.09.2025 / 17:30:00 |
8.606 | 65.38% | 133.10% | -1.89% | -1.44% | 17.83% | 59.64% | 146.08% |
|
Prosus Rg-N 17.09.2025 / 17:30:00 |
56.31 | 41.96% | 102.41% | 5.38% | 6.97% | 17.34% | 73.11% | 106.89% |
|
Intesa Sanpaolo N 17.09.2025 / 17:30:00 |
5.411 | 41.94% | 107.04% | -0.42% | -2.96% | 12.04% | 43.47% | 186.00% |
|
ING Group Rg 17.09.2025 / 17:30:00 |
21.45 | 41.79% | 59.05% | 1.25% | 0.92% | 17.03% | 30.13% | 119.02% |
|
Safran 17.09.2025 / 17:30:00 |
279.75 | 34.30% | 77.91% | -0.50% | -3.50% | 5.81% | 39.14% | 187.92% |
|
BNP Paribas A 17.09.2025 / 17:30:00 |
77.58 | 33.05% | 26.20% | -0.73% | -6.60% | 3.21% | 20.81% | 60.13% |
|
Nordea Bk Rg 17.09.2025 / 17:25:00 |
13.715 | 30.67% | 22.10% | 0.44% | 1.29% | 10.16% | 31.06% | 49.92% |
|
Airbus Br Rg 17.09.2025 / 17:30:00 |
191.51 | 24.53% | 38.13% | 1.32% | 6.74% | 11.76% | 48.62% | 110.26% |
|
Credit Agricole 17.09.2025 / 17:30:00 |
16.265 | 23.02% | 28.05% | -0.15% | -4.97% | 3.53% | 12.85% | 75.44% |
|
Generali 17.09.2025 / 17:30:00 |
32.68 | 20.04% | 71.16% | -0.94% | -5.03% | 8.95% | 26.64% | 116.27% |
|
Siemens N 17.09.2025 / 17:30:00 |
224.88 | 19.69% | 33.25% | -1.33% | -3.76% | 5.06% | 35.63% | 125.71% |
|
Vinci 17.09.2025 / 17:30:00 |
116.33 | 18.03% | 3.63% | -1.69% | -9.62% | -5.58% | 5.27% | 28.27% |
|
Allianz N 17.09.2025 / 17:30:00 |
344.05 | 17.45% | 43.45% | -1.98% | -8.45% | 1.24% | 19.30% | 99.42% |
|
ENGIE 17.09.2025 / 17:30:00 |
17.873 | 17.39% | 13.42% | -0.13% | -5.44% | -9.41% | 12.19% | 40.47% |
|
Iberdrola 17.09.2025 / 17:30:00 |
15.560 | 16.97% | 31.18% | -0.94% | -6.02% | -4.82% | 14.41% | 47.63% |
|
EssilorLuxott 17.09.2025 / 17:30:00 |
270.65 | 15.89% | 49.23% | 2.21% | -1.44% | 13.72% | 31.93% | 86.89% |
|
AXA 17.09.2025 / 17:30:00 |
39.60 | 15.56% | 34.59% | -0.93% | -8.48% | -5.31% | 9.88% | 57.50% |
|
Danone 17.09.2025 / 17:30:00 |
73.89 | 14.74% | 26.79% | -0.39% | -0.78% | 6.16% | 14.59% | 50.27% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 17.09.2025 / 17:30:00 |
49.71 | 1.55% |
49.87 15:52 |
49.09 10:43 |
63.04 04.06.25 |
44.88 13.01.25 |
1'305'976 |
|
Adyen 17.09.2025 / 17:30:00 |
1'372.80 | 3.83% |
1'375.00 16:48 |
1'309.60 09:14 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
99'811 |
|
Air Liquide 17.09.2025 / 17:30:00 |
173.87 | -0.52% |
174.88 15:03 |
173.78 12:49 |
187.14 16.05.25 |
154.18 02.01.25 |
185'189 |
|
Airbus Br Rg 17.09.2025 / 17:30:00 |
191.51 | -0.72% |
193.72 16:18 |
190.85 10:19 |
198.34 15.09.25 |
126.4 07.04.25 |
670'385 |
|
Allianz N 17.09.2025 / 17:30:00 |
344.05 | -0.94% |
347.70 09:00 |
343.20 13:21 |
380.20 15.08.25 |
286.8 07.04.25 |
192'732 |
|
ASML Hldg Br Rg 17.09.2025 / 17:30:00 |
736.50 | 0.11% |
741.60 11:36 |
729.90 09:02 |
756.10 16.09.25 |
508.5 07.04.25 |
363'847 |
|
AXA 17.09.2025 / 17:30:00 |
39.60 | -0.23% |
39.89 09:03 |
39.43 12:46 |
43.60 15.08.25 |
33.17 13.01.25 |
1'881'703 |
|
Banco Santander Rg 17.09.2025 / 17:30:00 |
8.410 | -0.06% |
8.459 16:07 |
8.372 15:01 |
8.632 15.09.25 |
4.256 02.01.25 |
10'139'128 |
|
BBVA Rg 17.09.2025 / 17:30:00 |
16.025 | -0.94% |
16.283 09:00 |
15.980 14:59 |
16.695 15.08.25 |
8.966 02.01.25 |
6'555'175 |
|
BMW I 17.09.2025 / 17:30:00 |
82.78 | -0.10% |
83.80 09:41 |
82.24 12:56 |
91.71 22.08.25 |
62.96 09.04.25 |
502'963 |
|
BNP Paribas A 17.09.2025 / 17:30:00 |
77.58 | -1.79% |
79.27 09:00 |
77.06 15:32 |
84.69 15.08.25 |
57.91 02.01.25 |
1'499'891 |
|
Caixabank 17.09.2025 / 17:30:00 |
8.606 | -0.73% |
8.720 09:00 |
8.581 15:01 |
8.895 15.09.25 |
5.022 02.01.25 |
3'166'282 |
|
Credit Agricole 17.09.2025 / 17:30:00 |
16.265 | -1.17% |
16.520 09:00 |
16.215 15:32 |
17.775 21.05.25 |
13.0975 02.01.25 |
988'733 |
|
Danone 17.09.2025 / 17:30:00 |
73.89 | -0.69% |
74.50 09:00 |
73.86 17:25 |
77.16 02.05.25 |
63.52 16.01.25 |
387'036 |
|
Deutsche Bank N 17.09.2025 / 17:30:00 |
30.75 | -0.39% |
30.96 09:00 |
30.46 13:13 |
32.21 15.09.25 |
16.292 02.01.25 |
2'425'319 |
|
Deutsche Boerse N 17.09.2025 / 17:30:00 |
230.65 | -0.58% |
232.95 09:02 |
230.30 17:24 |
294.20 06.05.25 |
218.45 06.01.25 |
193'301 |
|
Deutsche Post N 17.09.2025 / 17:30:00 |
38.33 | 0.84% |
38.50 09:53 |
38.07 11:38 |
44.09 06.03.25 |
31.32 07.04.25 |
983'077 |
|
Deutsche Telekom N 17.09.2025 / 17:30:00 |
29.15 | -0.58% |
29.38 09:14 |
29.01 17:09 |
35.91 03.03.25 |
28.66 07.01.25 |
3'611'475 |
|
Enel N 17.09.2025 / 17:30:00 |
7.796 | -0.46% |
7.841 11:22 |
7.787 17:04 |
8.290 02.07.25 |
6.523 06.03.25 |
6'139'125 |
|
ENGIE 17.09.2025 / 17:30:00 |
17.873 | -0.94% |
18.033 10:57 |
17.865 17:01 |
20.14 01.07.25 |
15.325 29.01.25 |
1'252'000 |
|
EssilorLuxott 17.09.2025 / 17:30:00 |
270.65 | -0.13% |
275.80 09:41 |
270.30 16:56 |
297.95 14.02.25 |
226 07.04.25 |
217'939 |
|
Eurozone 50 17.09.2025 / 17:30:00 |
553.31 | -0.17% |
556.54 09:28 |
552.58 17:06 |
567.59 22.08.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 17.09.2025 / 17:30:00 |
395.65 | -2.69% |
405.70 09:00 |
394.40 16:45 |
492.90 18.02.25 |
349.5 07.04.25 |
305'697 |
|
Generali 17.09.2025 / 17:30:00 |
32.68 | -0.06% |
32.85 15:45 |
32.50 13:00 |
35.24 16.05.25 |
27.16 02.01.25 |
1'214'806 |
|
Heineken Br Rg 17.09.2025 / 17:30:00 |
66.08 | 0.75% |
66.26 15:44 |
65.46 12:29 |
82.78 26.02.25 |
63.58 15.01.25 |
246'644 |