×
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
- 18.08.2025 - 11:54:51
- 559.59
- -0.50%
- -2.82
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 18.08.2025 / 11:39:42 |
52.88 | 0.74% | 0.39 | 52.86 | 52.90 | 113'528 | |
|
Adyen 18.08.2025 / 11:39:50 |
1'440.60 | 3.67% | 51.00 | 1'440.20 | 1'440.80 | 28'146 | |
|
Air Liquide 18.08.2025 / 11:39:27 |
179.54 | -0.40% | -0.73 | 179.52 | 179.54 | 37'298 | |
|
Airbus Br Rg 18.08.2025 / 11:39:48 |
184.19 | -1.07% | -1.99 | 184.16 | 184.20 | 87'065 | |
|
Allianz N 18.08.2025 / 11:39:22 |
374.10 | -1.02% | -3.85 | 374.00 | 374.10 | 39'436 | |
|
ASML Hldg Br Rg 18.08.2025 / 11:39:51 |
632.50 | -0.68% | -4.30 | 632.40 | 632.50 | 27'861 | |
|
AXA 18.08.2025 / 11:39:24 |
42.79 | -1.45% | -0.63 | 42.79 | 42.80 | 270'251 | |
|
Banco Santander Rg 18.08.2025 / 11:39:38 |
8.143 | -1.31% | -0.11 | 8.142 | 8.144 | 2'360'480 | |
|
BBVA Rg 18.08.2025 / 11:39:05 |
16.290 | -1.39% | -0.23 | 16.290 | 16.300 | 1'167'126 | |
|
BMW I 18.08.2025 / 11:39:42 |
89.30 | -0.78% | -0.70 | 89.28 | 89.32 | 138'320 | |
|
BNP Paribas A 18.08.2025 / 11:39:51 |
82.03 | -2.22% | -1.87 | 82.03 | 82.04 | 312'152 | |
|
Caixabank 18.08.2025 / 11:39:52 |
8.738 | -0.93% | -0.08 | 8.736 | 8.740 | 1'189'407 | |
|
Credit Agricole 18.08.2025 / 11:39:03 |
16.720 | -2.39% | -0.41 | 16.715 | 16.720 | 489'304 | |
|
Danone 18.08.2025 / 11:39:27 |
72.02 | -0.01% | -0.01 | 72.00 | 72.04 | 75'239 | |
|
Deutsche Bank N 18.08.2025 / 11:39:44 |
31.11 | -0.80% | -0.25 | 31.10 | 31.11 | 645'154 | |
|
Deutsche Boerse N 18.08.2025 / 11:39:48 |
256.00 | 0.06% | 0.15 | 255.90 | 256.10 | 20'481 | |
|
Deutsche Post N 18.08.2025 / 11:39:22 |
41.16 | -1.39% | -0.58 | 41.15 | 41.17 | 140'203 | |
|
Deutsche Telekom N 18.08.2025 / 11:39:49 |
30.93 | 0.45% | 0.14 | 30.92 | 30.93 | 469'469 | |
|
Enel N 18.08.2025 / 11:39:48 |
8.074 | 0.87% | 0.07 | 8.073 | 8.074 | 1'306'883 | |
|
ENGIE 18.08.2025 / 11:39:42 |
18.910 | 0.19% | 0.04 | 18.905 | 18.910 | 342'694 | |
|
EssilorLuxott 18.08.2025 / 11:39:45 |
266.95 | -0.54% | -1.45 | 266.90 | 267.00 | 35'258 | |
|
Eurozone 50 18.08.2025 / 11:54:53 |
559.59 | -0.50% | -2.82 | 0 | |||
|
Ferrari Rg 18.08.2025 / 11:39:43 |
396.95 | -0.31% | -1.25 | 396.90 | 397.00 | 78'110 | |
|
Generali 18.08.2025 / 11:39:47 |
34.17 | -0.09% | -0.03 | 34.17 | 34.18 | 213'698 | |
|
Heineken Br Rg 18.08.2025 / 11:39:42 |
68.36 | 0.03% | 0.02 | 68.34 | 68.38 | 50'157 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 18.08.2025 / 11:39:13 |
1'667.00 | 162.33% | 461.07% | 8.04% | -8.05% | -9.13% | 202.32% | 856.80% |
|
Siemens Energy N 18.08.2025 / 11:39:38 |
96.78 | 89.88% | 696.99% | -2.52% | 3.46% | 16.55% | 280.80% | 477.43% |
|
Deutsche Bank N 18.08.2025 / 11:39:44 |
31.11 | 88.16% | 154.24% | 0.01% | 19.18% | 27.01% | 119.99% | 250.34% |
|
Banco Santander Rg 18.08.2025 / 11:39:38 |
8.143 | 85.17% | 117.78% | 2.00% | 11.70% | 15.36% | 90.04% | 212.83% |
|
UniCredit Rg 18.08.2025 / 11:39:52 |
68.23 | 78.95% | 180.59% | 1.31% | 17.57% | 21.54% | 85.83% | 577.20% |
|
BBVA Rg 18.08.2025 / 11:39:05 |
16.290 | 74.89% | 100.83% | 1.50% | 28.32% | 21.18% | 72.86% | 247.35% |
|
Thales 18.08.2025 / 11:39:04 |
237.10 | 69.54% | 75.87% | 3.90% | -3.75% | -9.26% | 59.34% | 94.71% |
|
Caixabank 18.08.2025 / 11:39:52 |
8.738 | 68.26% | 137.16% | 1.60% | 16.91% | 15.80% | 63.39% | 192.24% |
|
Intesa Sanpaolo N 18.08.2025 / 11:39:51 |
5.470 | 42.68% | 108.11% | 2.68% | 11.41% | 13.24% | 51.20% | 197.79% |
|
BNP Paribas A 18.08.2025 / 11:39:51 |
82.03 | 41.31% | 34.04% | 0.66% | 5.56% | 6.35% | 33.44% | 67.52% |
|
ING Group Rg 18.08.2025 / 11:39:51 |
21.05 | 40.57% | 57.68% | 1.53% | 7.10% | 11.83% | 32.16% | 124.50% |
|
Safran 18.08.2025 / 11:39:47 |
291.70 | 38.13% | 82.99% | 1.51% | 3.11% | 12.54% | 48.64% | 160.63% |
|
Prosus Rg-N 18.08.2025 / 11:39:02 |
52.77 | 37.73% | 96.37% | 4.03% | 5.46% | 16.20% | 57.66% | 82.26% |
|
Nordea Bk Rg 18.08.2025 / 11:39:44 |
13.540 | 30.65% | 22.08% | 2.97% | 10.22% | 6.15% | 28.01% | 40.67% |
|
Vinci 18.08.2025 / 11:38:23 |
128.40 | 30.22% | 14.34% | 2.80% | 3.15% | -0.64% | 20.96% | 37.47% |
|
Credit Agricole 18.08.2025 / 11:39:03 |
16.720 | 28.05% | 33.29% | -1.88% | 3.53% | 2.39% | 23.14% | 71.27% |
|
Allianz N 18.08.2025 / 11:39:22 |
374.10 | 27.82% | 56.11% | 3.04% | 8.97% | 6.38% | 38.53% | 111.76% |
|
AXA 18.08.2025 / 11:39:24 |
42.79 | 26.42% | 47.24% | 2.96% | 1.94% | 3.49% | 27.86% | 77.51% |
|
Generali 18.08.2025 / 11:39:47 |
34.17 | 25.55% | 79.01% | 2.14% | 7.66% | 3.14% | 45.89% | 120.86% |
|
Siemens N 18.08.2025 / 11:39:52 |
232.78 | 23.87% | 37.91% | 2.41% | 3.59% | 6.57% | 41.63% | 108.49% |
|
Deutsche Post N 18.08.2025 / 11:39:22 |
41.16 | 22.96% | -7.03% | 1.18% | 5.65% | 6.72% | 7.47% | 3.48% |
|
ENGIE 18.08.2025 / 11:39:42 |
18.910 | 22.80% | 18.65% | 0.67% | -3.55% | -0.83% | 21.26% | 46.93% |
|
Iberdrola 18.08.2025 / 11:39:42 |
16.313 | 22.14% | 36.98% | 4.62% | 3.65% | 0.42% | 29.98% | 50.21% |
|
Airbus Br Rg 18.08.2025 / 11:39:48 |
184.19 | 20.19% | 33.32% | 4.61% | -0.82% | 14.92% | 33.20% | 71.25% |
|
Infineon Technolo N 18.08.2025 / 11:39:42 |
36.43 | 16.23% | -2.60% | 3.22% | -5.56% | 7.29% | 15.29% | 33.84% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 18.08.2025 / 11:39:42 |
52.88 | 0.74% |
52.98 10:56 |
52.46 09:00 |
63.04 04.06.25 |
44.88 13.01.25 |
113'528 |
|
Adyen 18.08.2025 / 11:39:50 |
1'440.60 | 3.67% |
1'442.20 10:38 |
1'398.20 09:00 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
28'146 |
|
Air Liquide 18.08.2025 / 11:39:27 |
179.54 | -0.40% |
180.34 09:00 |
179.12 10:23 |
187.14 16.05.25 |
154.18 02.01.25 |
37'298 |
|
Airbus Br Rg 18.08.2025 / 11:39:48 |
184.19 | -1.07% |
186.80 09:00 |
183.88 10:33 |
187.00 18.07.25 |
126.4 07.04.25 |
87'065 |
|
Allianz N 18.08.2025 / 11:39:22 |
374.10 | -1.02% |
376.90 09:00 |
373.30 10:31 |
380.20 15.08.25 |
286.8 07.04.25 |
39'436 |
|
ASML Hldg Br Rg 18.08.2025 / 11:39:51 |
632.50 | -0.68% |
636.05 09:00 |
630.90 10:07 |
752.90 22.01.25 |
508.5 07.04.25 |
27'861 |
|
AXA 18.08.2025 / 11:39:24 |
42.79 | -1.45% |
43.27 09:01 |
42.76 11:27 |
43.60 15.08.25 |
33.17 13.01.25 |
270'251 |
|
Banco Santander Rg 18.08.2025 / 11:39:38 |
8.143 | -1.31% |
8.231 09:00 |
8.090 10:29 |
8.324 15.08.25 |
4.256 02.01.25 |
2'360'480 |
|
BBVA Rg 18.08.2025 / 11:39:05 |
16.290 | -1.39% |
16.430 09:00 |
16.205 10:28 |
16.695 15.08.25 |
8.966 02.01.25 |
1'167'126 |
|
BMW I 18.08.2025 / 11:39:42 |
89.30 | -0.78% |
90.08 09:16 |
89.08 10:22 |
90.88 15.08.25 |
62.96 09.04.25 |
138'320 |
|
BNP Paribas A 18.08.2025 / 11:39:51 |
82.03 | -2.22% |
83.88 09:00 |
81.39 10:24 |
84.69 15.08.25 |
57.91 02.01.25 |
312'152 |
|
Caixabank 18.08.2025 / 11:39:52 |
8.738 | -0.93% |
8.780 09:25 |
8.700 10:27 |
8.894 15.08.25 |
5.022 02.01.25 |
1'189'407 |
|
Credit Agricole 18.08.2025 / 11:39:03 |
16.720 | -2.39% |
17.120 09:00 |
16.685 10:25 |
17.775 21.05.25 |
13.0975 02.01.25 |
489'304 |
|
Danone 18.08.2025 / 11:39:27 |
72.02 | -0.01% |
72.44 09:21 |
72.00 11:20 |
77.16 02.05.25 |
63.52 16.01.25 |
75'239 |
|
Deutsche Bank N 18.08.2025 / 11:39:44 |
31.11 | -0.80% |
31.25 09:00 |
30.91 09:03 |
31.79 15.08.25 |
16.292 02.01.25 |
645'154 |
|
Deutsche Boerse N 18.08.2025 / 11:39:48 |
256.00 | 0.06% |
256.70 09:03 |
255.50 10:31 |
294.20 06.05.25 |
218.45 06.01.25 |
20'481 |
|
Deutsche Post N 18.08.2025 / 11:39:22 |
41.16 | -1.39% |
41.69 09:00 |
41.14 11:30 |
44.09 06.03.25 |
31.32 07.04.25 |
140'203 |
|
Deutsche Telekom N 18.08.2025 / 11:39:49 |
30.93 | 0.45% |
30.94 11:23 |
30.59 09:35 |
35.91 03.03.25 |
28.66 07.01.25 |
469'469 |
|
Enel N 18.08.2025 / 11:39:48 |
8.074 | 0.87% |
8.095 09:57 |
8.032 09:00 |
8.290 02.07.25 |
6.523 06.03.25 |
1'306'883 |
|
ENGIE 18.08.2025 / 11:39:42 |
18.910 | 0.19% |
19.048 09:55 |
18.910 11:39 |
20.14 01.07.25 |
15.325 29.01.25 |
342'694 |
|
EssilorLuxott 18.08.2025 / 11:39:45 |
266.95 | -0.54% |
267.65 09:08 |
266.45 10:23 |
297.95 14.02.25 |
226 07.04.25 |
35'258 |
|
Eurozone 50 18.08.2025 / 11:54:53 |
559.59 | -0.50% |
562.65 09:00 |
559.03 10:31 |
564.26 15.08.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 18.08.2025 / 11:39:43 |
396.95 | -0.31% |
398.00 11:21 |
394.90 09:00 |
492.90 18.02.25 |
349.5 07.04.25 |
78'110 |
|
Generali 18.08.2025 / 11:39:47 |
34.17 | -0.09% |
34.62 09:00 |
34.11 10:31 |
35.24 16.05.25 |
27.16 02.01.25 |
213'698 |
|
Heineken Br Rg 18.08.2025 / 11:39:42 |
68.36 | 0.03% |
68.54 09:00 |
68.15 09:56 |
82.78 26.02.25 |
63.58 15.01.25 |
50'157 |