×
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
- 27.10.2025 - 17:30:03
- 588.73
- 0.67%
- 3.93
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 27.10.2025 / 17:30:00 |
52.78 | 0.04% | 0.02 | 52.86 | 52.86 | 426'091 | |
|
Adyen 27.10.2025 / 17:30:00 |
1'508.40 | -0.21% | -3.10 | 1'505.40 | 1'505.40 | 40'750 | |
|
Air Liquide 27.10.2025 / 17:30:00 |
172.36 | 0.19% | 0.33 | 172.36 | 172.36 | 236'513 | |
|
Airbus Br Rg 27.10.2025 / 17:30:00 |
208.20 | 0.12% | 0.25 | 208.60 | 208.60 | 315'958 | |
|
Allianz N 27.10.2025 / 17:30:00 |
356.15 | 0.99% | 3.50 | 356.30 | 356.30 | 153'667 | |
|
ASML Hldg Br Rg 27.10.2025 / 17:30:00 |
907.50 | 1.48% | 13.20 | 908.10 | 908.10 | 316'142 | |
|
AXA 27.10.2025 / 17:30:00 |
39.59 | 0.70% | 0.28 | 39.61 | 39.61 | 1'317'807 | |
|
Banco Santander Rg 27.10.2025 / 17:30:00 |
8.494 | 1.45% | 0.12 | 8.511 | 8.511 | 28'013'852 | |
|
BBVA Rg 27.10.2025 / 17:30:00 |
17.188 | 1.76% | 0.30 | 17.200 | 17.200 | 14'866'853 | |
|
BMW I 27.10.2025 / 17:30:00 |
81.52 | 0.17% | 0.14 | 81.52 | 81.52 | 455'330 | |
|
BNP Paribas A 27.10.2025 / 17:30:00 |
69.21 | 1.19% | 0.82 | 69.19 | 69.19 | 1'487'466 | |
|
Caixabank 27.10.2025 / 17:30:00 |
8.858 | 0.70% | 0.06 | 8.850 | 8.850 | 2'048'116 | |
|
Credit Agricole 27.10.2025 / 17:30:00 |
16.315 | -0.12% | -0.02 | 16.325 | 16.325 | 1'412'570 | |
|
Danone 27.10.2025 / 17:30:00 |
78.09 | 0.39% | 0.30 | 78.04 | 78.04 | 452'970 | |
|
Deutsche Bank N 27.10.2025 / 17:30:00 |
29.15 | 0.43% | 0.13 | 29.15 | 29.15 | 3'157'593 | |
|
Deutsche Boerse N 27.10.2025 / 17:30:00 |
227.40 | -0.48% | -1.10 | 227.10 | 227.10 | 209'852 | |
|
Deutsche Post N 27.10.2025 / 17:30:00 |
39.70 | 1.33% | 0.52 | 39.72 | 39.72 | 686'946 | |
|
Deutsche Telekom N 27.10.2025 / 17:30:00 |
29.00 | -0.02% | -0.01 | 29.00 | 29.00 | 3'551'418 | |
|
Enel N 27.10.2025 / 17:30:00 |
8.564 | 0.90% | 0.08 | 8.556 | 8.556 | 7'359'467 | |
|
ENGIE 27.10.2025 / 17:30:00 |
19.698 | 0.05% | 0.01 | 19.640 | 19.640 | 1'672'923 | |
|
Eni N 27.10.2025 / 17:30:00 |
15.946 | 1.17% | 0.18 | 15.942 | 15.942 | 4'388'334 | |
|
EssilorLuxott 27.10.2025 / 17:30:00 |
316.65 | 1.17% | 3.65 | 316.50 | 316.50 | 114'787 | |
|
Eurozone 50 27.10.2025 / 17:30:03 |
588.73 | 0.67% | 3.93 | 0 | |||
|
Ferrari Rg 27.10.2025 / 17:30:00 |
351.90 | -0.42% | -1.50 | 351.40 | 351.40 | 152'575 | |
|
Generali 27.10.2025 / 17:30:00 |
33.08 | 0.92% | 0.30 | 33.08 | 33.08 | 1'297'959 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 27.10.2025 / 17:30:00 |
1'734.50 | 186.18% | 512.07% | -0.97% | -12.82% | -1.55% | 253.91% | 1'009.43% |
|
Siemens Energy N 27.10.2025 / 17:30:00 |
103.35 | 108.37% | 774.58% | 0.88% | 4.05% | 4.23% | 171.97% | 831.43% |
|
Banco Santander Rg 27.10.2025 / 17:30:00 |
8.494 | 87.90% | 121.01% | 0.56% | -3.39% | 13.65% | 83.44% | 206.84% |
|
Thales 27.10.2025 / 17:30:00 |
250.95 | 82.10% | 88.91% | -1.43% | -4.71% | 6.20% | 65.15% | 112.12% |
|
BBVA Rg 27.10.2025 / 17:30:00 |
17.188 | 78.81% | 105.32% | -0.62% | 5.54% | 16.25% | 89.75% | 225.67% |
|
Deutsche Bank N 27.10.2025 / 17:30:00 |
29.15 | 74.18% | 135.34% | 0.26% | -3.11% | 0.45% | 84.00% | 218.36% |
|
Caixabank 27.10.2025 / 17:30:00 |
8.858 | 67.80% | 136.52% | -0.76% | -0.61% | 6.36% | 62.83% | 149.21% |
|
UniCredit Rg 27.10.2025 / 17:30:00 |
62.84 | 59.35% | 149.86% | -0.87% | -1.41% | -2.38% | 54.43% | 431.21% |
|
Prosus Rg-N 27.10.2025 / 17:30:00 |
61.14 | 54.78% | 120.68% | 4.39% | 2.48% | 22.72% | 53.62% | 220.13% |
|
Safran 27.10.2025 / 17:30:00 |
304.10 | 43.62% | 90.27% | 0.38% | 2.75% | 5.68% | 44.26% | 179.37% |
|
Intesa Sanpaolo N 27.10.2025 / 17:30:00 |
5.572 | 41.72% | 106.72% | 1.55% | 0.38% | 8.06% | 41.78% | 194.86% |
|
Nordea Bk Rg 27.10.2025 / 17:25:00 |
14.665 | 39.04% | 29.92% | 0.58% | 2.73% | 14.44% | 33.80% | 51.34% |
|
ING Group Rg 27.10.2025 / 17:30:00 |
20.81 | 35.92% | 52.47% | 0.99% | -6.32% | 6.61% | 31.98% | 109.47% |
|
Airbus Br Rg 27.10.2025 / 17:30:00 |
208.20 | 34.25% | 48.91% | 2.28% | 6.03% | 20.84% | 48.40% | 103.91% |
|
EssilorLuxott 27.10.2025 / 17:30:00 |
316.65 | 33.85% | 72.36% | 0.72% | 14.85% | 23.74% | 44.59% | 95.56% |
|
ASML Hldg Br Rg 27.10.2025 / 17:30:00 |
907.50 | 31.73% | 31.19% | 0.77% | 9.63% | 50.50% | 38.55% | 87.11% |
|
Siemens N 27.10.2025 / 17:30:00 |
246.85 | 29.02% | 43.64% | 1.22% | 8.91% | 13.49% | 36.07% | 121.82% |
|
Iberdrola 27.10.2025 / 17:30:00 |
17.115 | 28.57% | 44.20% | 0.18% | 6.72% | 10.54% | 21.47% | 75.35% |
|
ENGIE 27.10.2025 / 17:30:00 |
19.698 | 28.09% | 23.76% | 0.27% | 8.15% | 3.13% | 24.79% | 55.24% |
|
Enel N 27.10.2025 / 17:30:00 |
8.564 | 23.21% | 25.88% | -0.05% | 7.11% | 8.98% | 18.37% | 94.99% |
|
Credit Agricole 27.10.2025 / 17:30:00 |
16.315 | 22.11% | 27.10% | -0.49% | -3.85% | 1.59% | 15.40% | 80.30% |
|
Vinci 27.10.2025 / 17:30:00 |
119.85 | 20.66% | 5.95% | -1.40% | 2.81% | 0.02% | 15.63% | 35.68% |
|
Eni N 27.10.2025 / 17:30:00 |
15.946 | 20.56% | 2.58% | 7.15% | 5.77% | 8.56% | 12.51% | 27.56% |
|
Generali 27.10.2025 / 17:30:00 |
33.08 | 20.34% | 71.58% | 3.12% | -1.36% | 1.93% | 26.39% | 120.89% |
|
Danone 27.10.2025 / 17:30:00 |
78.09 | 19.97% | 32.57% | 0.59% | 6.35% | 6.97% | 15.47% | 60.72% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 27.10.2025 / 17:30:00 |
52.78 | 0.04% |
52.87 15:11 |
52.34 10:30 |
63.04 04.06.25 |
44.88 13.01.25 |
426'091 |
|
Adyen 27.10.2025 / 17:30:00 |
1'508.40 | -0.21% |
1'534.80 09:00 |
1'493.00 15:50 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
40'750 |
|
Air Liquide 27.10.2025 / 17:30:00 |
172.36 | 0.19% |
172.71 15:59 |
171.08 09:08 |
187.14 16.05.25 |
154.18 02.01.25 |
236'513 |
|
Airbus Br Rg 27.10.2025 / 17:30:00 |
208.20 | 0.12% |
209.35 12:43 |
206.90 10:32 |
210.15 22.10.25 |
126.4 07.04.25 |
315'958 |
|
Allianz N 27.10.2025 / 17:30:00 |
356.15 | 0.99% |
356.85 15:59 |
352.60 09:18 |
380.20 15.08.25 |
286.8 07.04.25 |
153'667 |
|
ASML Hldg Br Rg 27.10.2025 / 17:30:00 |
907.50 | 1.48% |
914.10 10:49 |
898.50 09:00 |
914.10 27.10.25 |
508.5 07.04.25 |
316'142 |
|
AXA 27.10.2025 / 17:30:00 |
39.59 | 0.70% |
39.83 15:59 |
39.27 09:12 |
43.60 15.08.25 |
33.17 13.01.25 |
1'317'807 |
|
Banco Santander Rg 27.10.2025 / 17:30:00 |
8.494 | 1.45% |
8.552 15:27 |
8.410 09:18 |
8.912 01.10.25 |
4.256 02.01.25 |
28'013'852 |
|
BBVA Rg 27.10.2025 / 17:30:00 |
17.188 | 1.76% |
17.233 16:02 |
17.005 09:25 |
17.375 17.10.25 |
8.966 02.01.25 |
14'866'853 |
|
BMW I 27.10.2025 / 17:30:00 |
81.52 | 0.17% |
81.90 15:00 |
80.72 12:38 |
91.71 22.08.25 |
62.96 09.04.25 |
455'330 |
|
BNP Paribas A 27.10.2025 / 17:30:00 |
69.21 | 1.19% |
69.65 15:26 |
68.05 09:00 |
84.69 15.08.25 |
57.91 02.01.25 |
1'487'466 |
|
Caixabank 27.10.2025 / 17:30:00 |
8.858 | 0.70% |
8.897 11:52 |
8.836 16:46 |
9.286 15.10.25 |
5.022 02.01.25 |
2'048'116 |
|
Credit Agricole 27.10.2025 / 17:30:00 |
16.315 | -0.12% |
16.365 09:00 |
16.180 09:23 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'412'570 |
|
Danone 27.10.2025 / 17:30:00 |
78.09 | 0.39% |
78.40 15:57 |
77.42 09:03 |
78.84 23.10.25 |
63.52 16.01.25 |
452'970 |
|
Deutsche Bank N 27.10.2025 / 17:30:00 |
29.15 | 0.43% |
29.25 15:29 |
28.83 09:26 |
32.21 15.09.25 |
16.292 02.01.25 |
3'157'593 |
|
Deutsche Boerse N 27.10.2025 / 17:30:00 |
227.40 | -0.48% |
228.05 09:00 |
226.00 09:25 |
294.20 06.05.25 |
217.7 17.10.25 |
209'852 |
|
Deutsche Post N 27.10.2025 / 17:30:00 |
39.70 | 1.33% |
39.82 16:49 |
39.11 09:14 |
44.09 06.03.25 |
31.32 07.04.25 |
686'946 |
|
Deutsche Telekom N 27.10.2025 / 17:30:00 |
29.00 | -0.02% |
29.14 09:00 |
28.61 13:54 |
35.91 03.03.25 |
28.15 22.09.25 |
3'551'418 |
|
Enel N 27.10.2025 / 17:30:00 |
8.564 | 0.90% |
8.565 17:14 |
8.433 09:26 |
8.619 22.10.25 |
6.523 06.03.25 |
7'359'467 |
|
ENGIE 27.10.2025 / 17:30:00 |
19.698 | 0.05% |
19.755 15:25 |
19.460 09:23 |
20.14 01.07.25 |
15.325 29.01.25 |
1'672'923 |
|
Eni N 27.10.2025 / 17:30:00 |
15.946 | 1.17% |
15.956 15:55 |
15.705 10:49 |
16.032 24.10.25 |
11.018 09.04.25 |
4'388'334 |
|
EssilorLuxott 27.10.2025 / 17:30:00 |
316.65 | 1.17% |
316.80 17:25 |
311.90 09:08 |
317.90 21.10.25 |
226 07.04.25 |
114'787 |
|
Eurozone 50 27.10.2025 / 17:30:03 |
588.73 | 0.67% |
589.13 15:59 |
584.43 09:00 |
589.13 27.10.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 27.10.2025 / 17:30:00 |
351.90 | -0.42% |
354.50 09:00 |
350.25 10:30 |
492.90 18.02.25 |
321.7 14.10.25 |
152'575 |
|
Generali 27.10.2025 / 17:30:00 |
33.08 | 0.92% |
33.34 15:15 |
32.92 09:12 |
35.24 16.05.25 |
27.16 02.01.25 |
1'297'959 |