×
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
- 11.12.2025 - 17:30:03
- 593.01
- 0.86%
- 5.08
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 11.12.2025 / 17:30:00 |
54.06 | 2.33% | 1.23 | 54.12 | 54.12 | 1'255'523 | |
|
Adyen 11.12.2025 / 17:30:00 |
1'327.80 | -0.14% | -1.90 | 1'331.00 | 1'331.00 | 40'086 | |
|
Air Liquide 11.12.2025 / 17:30:00 |
157.95 | -0.08% | -0.12 | 158.46 | 158.46 | 507'212 | |
|
Airbus Br Rg 11.12.2025 / 17:30:00 |
192.82 | -0.47% | -0.91 | 193.28 | 193.28 | 393'039 | |
|
Allianz N 11.12.2025 / 17:30:00 |
383.15 | 0.99% | 3.75 | 384.00 | 384.00 | 176'210 | |
|
ASML Hldg Br Rg 11.12.2025 / 17:30:00 |
940.70 | -0.53% | -5.00 | 940.90 | 940.90 | 315'256 | |
|
AXA 11.12.2025 / 17:30:00 |
39.84 | 1.63% | 0.64 | 39.91 | 39.91 | 980'546 | |
|
Banco Santander Rg 11.12.2025 / 17:30:00 |
9.767 | 1.71% | 0.16 | 9.778 | 9.778 | 5'507'142 | |
|
BBVA Rg 11.12.2025 / 17:30:00 |
19.425 | 2.34% | 0.45 | 19.425 | 19.425 | 4'310'358 | |
|
BMW I 11.12.2025 / 17:30:00 |
95.82 | 0.36% | 0.34 | 95.50 | 95.50 | 634'128 | |
|
BNP Paribas A 11.12.2025 / 17:30:00 |
78.79 | 2.19% | 1.69 | 78.67 | 78.67 | 1'647'122 | |
|
Caixabank 11.12.2025 / 17:30:00 |
10.185 | 1.60% | 0.16 | 10.170 | 10.170 | 2'395'729 | |
|
Credit Agricole 11.12.2025 / 17:30:00 |
17.285 | 1.10% | 0.19 | 17.280 | 17.280 | 957'062 | |
|
Danone 11.12.2025 / 17:30:00 |
75.64 | 0.59% | 0.44 | 75.76 | 75.76 | 747'898 | |
|
Deutsche Bank N 11.12.2025 / 17:30:00 |
32.56 | 1.61% | 0.52 | 32.61 | 32.61 | 1'890'253 | |
|
Deutsche Boerse N 11.12.2025 / 17:30:00 |
214.80 | -2.01% | -4.40 | 214.60 | 215.10 | 352'922 | |
|
Deutsche Post N 11.12.2025 / 17:30:00 |
46.93 | 2.60% | 1.19 | 47.00 | 47.00 | 950'087 | |
|
Deutsche Telekom N 11.12.2025 / 17:30:00 |
26.90 | 0.22% | 0.06 | 26.92 | 26.92 | 3'127'994 | |
|
Enel N 11.12.2025 / 17:30:00 |
8.722 | 0.57% | 0.05 | 8.715 | 8.715 | 8'447'035 | |
|
ENGIE 11.12.2025 / 17:30:00 |
21.48 | 0.19% | 0.04 | 21.46 | 21.46 | 1'385'662 | |
|
Eni N 11.12.2025 / 17:30:00 |
15.904 | -0.80% | -0.13 | 15.904 | 15.904 | 3'229'673 | |
|
EssilorLuxott 11.12.2025 / 17:30:00 |
284.95 | 0.26% | 0.75 | 284.90 | 284.90 | 205'659 | |
|
Eurozone 50 11.12.2025 / 17:30:03 |
593.01 | 0.86% | 5.08 | 0 | |||
|
Ferrari Rg 11.12.2025 / 17:30:00 |
314.80 | 1.81% | 5.60 | 314.40 | 314.40 | 307'922 | |
|
Generali 11.12.2025 / 17:30:00 |
34.55 | -0.37% | -0.13 | 34.50 | 34.50 | 1'046'757 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 11.12.2025 / 17:30:00 |
1'603.50 | 160.55% | 457.25% | 4.36% | -8.81% | -16.07% | 155.90% | 717.30% |
|
Siemens Energy N 11.12.2025 / 17:30:00 |
123.48 | 145.87% | 931.98% | 5.67% | 21.47% | 30.08% | 151.48% | 628.82% |
|
Banco Santander Rg 11.12.2025 / 17:30:00 |
9.767 | 115.48% | 153.44% | 3.19% | 2.32% | 14.45% | 109.00% | 244.76% |
|
BBVA Rg 11.12.2025 / 17:30:00 |
19.425 | 100.93% | 130.73% | 1.97% | 2.61% | 19.80% | 100.94% | 243.03% |
|
Deutsche Bank N 11.12.2025 / 17:30:00 |
32.56 | 92.30% | 159.83% | 5.10% | -1.20% | 6.94% | 91.39% | 216.03% |
|
Caixabank 11.12.2025 / 17:30:00 |
10.185 | 91.24% | 169.56% | 1.37% | 6.38% | 17.83% | 97.42% | 205.97% |
|
UniCredit Rg 11.12.2025 / 17:30:00 |
68.30 | 72.94% | 171.18% | 3.93% | 0.72% | 6.06% | 73.87% | 436.32% |
|
Thales 11.12.2025 / 17:30:00 |
228.10 | 64.13% | 70.27% | 1.47% | -6.44% | -10.09% | 63.98% | 89.92% |
|
ING Group Rg 11.12.2025 / 17:30:00 |
23.44 | 51.38% | 69.80% | 3.23% | 2.94% | 9.19% | 60.06% | 102.29% |
|
Nordea Bk Rg 11.12.2025 / 17:25:00 |
15.740 | 48.38% | 38.65% | 2.27% | 3.76% | 15.12% | 47.69% | 56.04% |
|
Intesa Sanpaolo N 11.12.2025 / 17:30:00 |
5.723 | 46.08% | 113.07% | 2.47% | -4.44% | 5.28% | 46.91% | 173.86% |
|
ENGIE 11.12.2025 / 17:30:00 |
21.48 | 39.49% | 34.77% | -0.67% | -2.21% | 20.40% | 42.18% | 49.05% |
|
ASML Hldg Br Rg 11.12.2025 / 17:30:00 |
940.70 | 39.30% | 38.73% | -1.99% | 7.17% | 18.46% | 37.37% | 63.81% |
|
Safran 11.12.2025 / 17:30:00 |
291.20 | 39.24% | 84.47% | -1.09% | -5.24% | 2.45% | 39.73% | 151.20% |
|
Deutsche Post N 11.12.2025 / 17:30:00 |
46.93 | 34.75% | 1.88% | 2.94% | 5.28% | 22.79% | 32.91% | 19.77% |
|
Prosus Rg-N 11.12.2025 / 17:30:00 |
53.06 | 34.70% | 92.05% | 2.02% | -14.57% | -6.17% | 30.10% | 73.83% |
|
Iberdrola 11.12.2025 / 17:30:00 |
17.740 | 33.63% | 49.87% | -1.14% | -1.17% | 14.93% | 34.42% | 62.08% |
|
BNP Paribas A 11.12.2025 / 17:30:00 |
78.79 | 29.86% | 23.18% | 3.81% | 13.07% | 0.51% | 33.70% | 45.77% |
|
Allianz N 11.12.2025 / 17:30:00 |
383.15 | 28.31% | 56.71% | 4.15% | 5.71% | 10.40% | 27.97% | 85.34% |
|
Credit Agricole 11.12.2025 / 17:30:00 |
17.285 | 27.81% | 33.03% | 2.75% | 4.32% | 5.83% | 31.65% | 78.98% |
|
Generali 11.12.2025 / 17:30:00 |
34.55 | 27.31% | 81.52% | 2.13% | 0.58% | 5.84% | 22.80% | 101.16% |
|
Enel N 11.12.2025 / 17:30:00 |
8.722 | 25.89% | 28.61% | -1.04% | -2.78% | 12.34% | 26.13% | 66.07% |
|
Airbus Br Rg 11.12.2025 / 17:30:00 |
192.82 | 25.07% | 38.73% | -2.25% | -8.12% | 0.51% | 20.84% | 73.53% |
|
Eni N 11.12.2025 / 17:30:00 |
15.904 | 22.63% | 4.34% | -2.70% | -3.39% | 6.98% | 19.33% | 18.37% |
|
Siemens N 11.12.2025 / 17:30:00 |
238.30 | 22.51% | 36.39% | 3.33% | 4.90% | 4.45% | 22.94% | 73.37% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 11.12.2025 / 17:30:00 |
54.06 | 2.33% |
54.16 16:49 |
52.52 13:29 |
63.04 04.06.25 |
44.88 13.01.25 |
1'255'523 |
|
Adyen 11.12.2025 / 17:30:00 |
1'327.80 | -0.14% |
1'336.20 09:53 |
1'304.60 11:21 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
40'086 |
|
Air Liquide 11.12.2025 / 17:30:00 |
157.95 | -0.08% |
159.22 09:00 |
157.44 11:43 |
187.14 16.05.25 |
154.18 02.01.25 |
507'212 |
|
Airbus Br Rg 11.12.2025 / 17:30:00 |
192.82 | -0.47% |
193.80 12:16 |
191.24 09:18 |
216.90 30.10.25 |
126.4 07.04.25 |
393'039 |
|
Allianz N 11.12.2025 / 17:30:00 |
383.15 | 0.99% |
384.10 17:03 |
379.00 10:13 |
384.10 11.12.25 |
286.8 07.04.25 |
176'210 |
|
ASML Hldg Br Rg 11.12.2025 / 17:30:00 |
940.70 | -0.53% |
953.70 13:51 |
931.00 09:08 |
977.10 04.12.25 |
508.5 07.04.25 |
315'256 |
|
AXA 11.12.2025 / 17:30:00 |
39.84 | 1.63% |
39.96 16:07 |
39.21 09:01 |
43.60 15.08.25 |
33.17 13.01.25 |
980'546 |
|
Banco Santander Rg 11.12.2025 / 17:30:00 |
9.767 | 1.71% |
9.819 16:28 |
9.548 09:19 |
9.819 11.12.25 |
4.256 02.01.25 |
5'507'142 |
|
BBVA Rg 11.12.2025 / 17:30:00 |
19.425 | 2.34% |
19.568 15:27 |
18.900 09:21 |
19.568 11.12.25 |
8.966 02.01.25 |
4'310'358 |
|
BMW I 11.12.2025 / 17:30:00 |
95.82 | 0.36% |
96.32 10:48 |
93.66 12:13 |
97.90 09.12.25 |
62.96 09.04.25 |
634'128 |
|
BNP Paribas A 11.12.2025 / 17:30:00 |
78.79 | 2.19% |
78.93 17:00 |
76.94 09:00 |
84.69 15.08.25 |
57.91 02.01.25 |
1'647'122 |
|
Caixabank 11.12.2025 / 17:30:00 |
10.185 | 1.60% |
10.213 17:00 |
9.966 09:20 |
10.213 11.12.25 |
5.022 02.01.25 |
2'395'729 |
|
Credit Agricole 11.12.2025 / 17:30:00 |
17.285 | 1.10% |
17.305 17:24 |
17.045 10:27 |
17.775 21.05.25 |
13.0975 02.01.25 |
957'062 |
|
Danone 11.12.2025 / 17:30:00 |
75.64 | 0.59% |
75.76 16:52 |
74.82 09:11 |
80.14 14.11.25 |
63.52 16.01.25 |
747'898 |
|
Deutsche Bank N 11.12.2025 / 17:30:00 |
32.56 | 1.61% |
32.72 17:00 |
31.92 09:12 |
33.58 13.11.25 |
16.292 02.01.25 |
1'890'253 |
|
Deutsche Boerse N 11.12.2025 / 17:30:00 |
214.80 | -2.01% |
219.00 09:02 |
212.40 13:42 |
294.20 06.05.25 |
202 18.11.25 |
352'922 |
|
Deutsche Post N 11.12.2025 / 17:30:00 |
46.93 | 2.60% |
47.06 17:04 |
45.68 09:01 |
47.06 11.12.25 |
31.32 07.04.25 |
950'087 |
|
Deutsche Telekom N 11.12.2025 / 17:30:00 |
26.90 | 0.22% |
26.97 17:03 |
26.49 13:46 |
35.91 03.03.25 |
25.995 04.11.25 |
3'127'994 |
|
Enel N 11.12.2025 / 17:30:00 |
8.722 | 0.57% |
8.743 17:03 |
8.622 09:32 |
9.111 14.11.25 |
6.523 06.03.25 |
8'447'035 |
|
ENGIE 11.12.2025 / 17:30:00 |
21.48 | 0.19% |
21.53 16:52 |
21.28 09:10 |
22.09 17.11.25 |
15.325 29.01.25 |
1'385'662 |
|
Eni N 11.12.2025 / 17:30:00 |
15.904 | -0.80% |
16.050 11:01 |
15.893 17:28 |
16.606 17.11.25 |
11.018 09.04.25 |
3'229'673 |
|
EssilorLuxott 11.12.2025 / 17:30:00 |
284.95 | 0.26% |
287.40 10:06 |
282.95 14:05 |
323.90 13.11.25 |
226 07.04.25 |
205'659 |
|
Eurozone 50 11.12.2025 / 17:30:03 |
593.01 | 0.86% |
594.98 16:28 |
586.16 09:12 |
600.88 13.11.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 11.12.2025 / 17:30:00 |
314.80 | 1.81% |
317.30 13:54 |
311.30 09:00 |
492.90 18.02.25 |
306.8 10.12.25 |
307'922 |
|
Generali 11.12.2025 / 17:30:00 |
34.55 | -0.37% |
34.87 09:00 |
34.49 10:27 |
35.24 16.05.25 |
27.16 02.01.25 |
1'046'757 |