×
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
- 03.04.2025 - 17:30:05
- 522.23
- -3.27%
- -17.64
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 03.04.2025 / 17:30:00 |
57.40 | 0.46% | 0.26 | 57.40 | 57.40 | 0 | |
|
adidas N 03.04.2025 / 17:30:00 |
196.50 | -11.07% | -24.45 | 195.10 | 195.10 | 0 | |
|
Adyen 03.04.2025 / 17:30:00 |
1'309.60 | -7.70% | -109.20 | 1'306.20 | 1'306.20 | 0 | |
|
Air Liquide 03.04.2025 / 17:30:00 |
173.90 | -2.06% | -3.66 | 174.30 | 174.30 | 0 | |
|
Airbus Br Rg 03.04.2025 / 17:30:00 |
158.16 | -2.87% | -4.68 | 158.02 | 158.02 | 0 | |
|
Allianz N 03.04.2025 / 17:30:00 |
353.60 | -0.79% | -2.80 | 353.80 | 353.80 | 0 | |
|
ASML Hldg Br Rg 03.04.2025 / 17:30:00 |
577.90 | -6.22% | -38.30 | 578.70 | 578.70 | 0 | |
|
AXA 03.04.2025 / 17:30:00 |
39.63 | -1.77% | -0.72 | 39.73 | 39.73 | 0 | |
|
Banco Santander Rg 03.04.2025 / 17:30:00 |
6.034 | -5.13% | -0.33 | 6.022 | 6.022 | 0 | |
|
BASF N 03.04.2025 / 17:30:00 |
43.39 | -5.96% | -2.75 | 43.38 | 43.38 | 0 | |
|
BBVA Rg 03.04.2025 / 17:30:00 |
12.640 | -0.59% | -0.08 | 12.535 | 12.535 | 0 | |
|
BMW I 03.04.2025 / 17:30:00 |
70.95 | -3.63% | -2.67 | 71.12 | 71.12 | 0 | |
|
BNP Paribas A 03.04.2025 / 17:30:00 |
73.87 | -4.83% | -3.75 | 73.70 | 73.70 | 0 | |
|
Caixabank 03.04.2025 / 17:30:00 |
6.994 | -4.30% | -0.31 | 6.968 | 6.968 | 0 | |
|
Credit Agricole 03.04.2025 / 17:30:00 |
16.470 | -3.29% | -0.56 | 16.470 | 16.470 | 0 | |
|
Danone 03.04.2025 / 17:30:00 |
72.81 | 3.44% | 2.42 | 72.98 | 72.98 | 0 | |
|
Dassault Syst 03.04.2025 / 17:30:00 |
33.67 | -5.11% | -1.82 | 33.84 | 33.84 | 0 | |
|
Deutsche Boerse N 03.04.2025 / 17:30:00 |
280.50 | 1.70% | 4.70 | 280.40 | 280.40 | 0 | |
|
Deutsche Post N 03.04.2025 / 17:30:00 |
37.25 | -4.89% | -1.92 | 37.27 | 37.27 | 0 | |
|
Deutsche Telekom N 03.04.2025 / 17:30:00 |
33.98 | -0.22% | -0.08 | 33.97 | 33.97 | 0 | |
|
Enel N 03.04.2025 / 17:30:00 |
7.799 | 3.48% | 0.26 | 7.784 | 7.784 | 0 | |
|
ENGIE 03.04.2025 / 17:30:00 |
18.890 | 2.51% | 0.46 | 18.920 | 18.920 | 0 | |
|
EssilorLuxott 03.04.2025 / 17:30:00 |
248.70 | -7.06% | -18.90 | 248.30 | 248.30 | 0 | |
|
Eurozone 50 03.04.2025 / 17:30:05 |
522.23 | -3.27% | -17.64 | 0 | |||
|
Ferrari Rg 03.04.2025 / 17:30:00 |
392.20 | -2.61% | -10.50 | 392.20 | 392.20 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 03.04.2025 / 17:30:00 |
1'347.00 | 111.39% | 352.12% | 0.11% | 11.78% | 107.23% | 151.21% | 575.65% |
|
Thales 03.04.2025 / 17:30:00 |
253.20 | 77.35% | 83.97% | 1.36% | 1.97% | 76.08% | 60.35% | 119.08% |
|
Banco Santander Rg 03.04.2025 / 17:30:00 |
6.034 | 42.73% | 67.87% | -6.72% | -4.54% | 31.99% | 29.05% | 99.79% |
|
Caixabank 03.04.2025 / 17:30:00 |
6.994 | 39.41% | 96.50% | -4.97% | -1.48% | 24.14% | 49.14% | 131.58% |
|
UniCredit Rg 03.04.2025 / 17:30:00 |
48.63 | 35.24% | 112.06% | -10.90% | -10.22% | 19.49% | 37.18% | 419.89% |
|
BBVA Rg 03.04.2025 / 17:30:00 |
12.640 | 34.61% | 54.57% | -3.93% | -4.02% | 26.50% | 12.45% | 140.49% |
|
BNP Paribas A 03.04.2025 / 17:30:00 |
73.87 | 30.74% | 24.01% | -7.19% | -4.73% | 23.20% | 9.99% | 50.16% |
|
Credit Agricole 03.04.2025 / 17:30:00 |
16.470 | 27.30% | 32.51% | -3.71% | -0.75% | 22.41% | 16.19% | 55.95% |
|
Intesa Sanpaolo N 03.04.2025 / 17:30:00 |
4.451 | 23.82% | 80.61% | -9.40% | -8.48% | 11.58% | 31.48% | 127.08% |
|
Deutsche Boerse N 03.04.2025 / 17:30:00 |
280.50 | 23.82% | 48.00% | 4.59% | 9.31% | 22.78% | 51.17% | 67.56% |
|
Muenchener Rueckv N 03.04.2025 / 17:30:00 |
588.60 | 20.83% | 56.34% | 0.07% | 4.77% | 19.08% | 33.39% | 142.40% |
|
Generali 03.04.2025 / 17:30:00 |
32.45 | 20.81% | 72.26% | -1.08% | 0.68% | 13.34% | 40.09% | 54.97% |
|
Allianz N 03.04.2025 / 17:30:00 |
353.60 | 20.53% | 47.21% | -1.15% | 1.90% | 17.59% | 29.71% | 63.49% |
|
ENGIE 03.04.2025 / 17:30:00 |
18.890 | 19.89% | 15.84% | 5.53% | 12.31% | 19.78% | 21.05% | 54.52% |
|
ING Group Rg 03.04.2025 / 17:30:00 |
17.274 | 19.65% | 34.22% | -7.13% | -8.14% | 13.87% | 10.22% | 88.89% |
|
AB InBev 03.04.2025 / 17:30:00 |
57.40 | 18.62% | -2.19% | 0.17% | -0.66% | 20.41% | 3.87% | 3.99% |
|
Vinci 03.04.2025 / 17:30:00 |
117.75 | 18.60% | 4.14% | -1.17% | -1.03% | 17.54% | 1.18% | 26.20% |
|
Deutsche Telekom N 03.04.2025 / 17:30:00 |
33.98 | 18.12% | 56.97% | 1.65% | 2.74% | 16.29% | 51.89% | 97.49% |
|
AXA 03.04.2025 / 17:30:00 |
39.63 | 17.47% | 36.81% | -1.17% | 1.96% | 15.29% | 13.72% | 50.71% |
|
Safran 03.04.2025 / 17:30:00 |
234.80 | 15.83% | 53.46% | -5.82% | -9.20% | 6.70% | 13.70% | 128.56% |
|
Deutsche Post N 03.04.2025 / 17:30:00 |
37.25 | 15.38% | -12.77% | -6.99% | -15.24% | 9.62% | -6.62% | -7.85% |
|
EssilorLuxott 03.04.2025 / 17:30:00 |
248.70 | 14.43% | 47.36% | -7.67% | -8.50% | 5.54% | 21.02% | 61.45% |
|
Iberdrola 03.04.2025 / 17:30:00 |
15.730 | 13.95% | 27.80% | 6.90% | 17.56% | 14.38% | 37.25% | 53.27% |
|
Air Liquide 03.04.2025 / 17:30:00 |
173.90 | 13.60% | 10.90% | -1.19% | -3.86% | 9.81% | 0.75% | 34.68% |
|
Siemens N 03.04.2025 / 17:30:00 |
197.16 | 13.43% | 26.28% | -10.97% | -18.95% | 0.36% | 11.84% | 69.06% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 03.04.2025 / 17:30:00 |
57.40 | 0.46% |
57.56 17:16 |
56.57 13:54 |
58.86 10.03.25 |
44.88 13.01.25 |
2'082'719 |
|
adidas N 03.04.2025 / 17:30:00 |
196.50 | -11.07% |
203.40 09:08 |
193.85 16:53 |
263.80 13.02.25 |
193.85 03.04.25 |
1'297'022 |
|
Adyen 03.04.2025 / 17:30:00 |
1'309.60 | -7.70% |
1'395.90 09:34 |
1'308.90 17:22 |
1'868.80 17.02.25 |
1308.9 03.04.25 |
66'598 |
|
Air Liquide 03.04.2025 / 17:30:00 |
173.90 | -2.06% |
177.34 10:32 |
173.08 13:54 |
185.78 11.03.25 |
154.18 02.01.25 |
705'293 |
|
Airbus Br Rg 03.04.2025 / 17:30:00 |
158.16 | -2.87% |
159.20 10:49 |
153.74 09:02 |
177.30 03.03.25 |
153.74 03.04.25 |
1'401'778 |
|
Allianz N 03.04.2025 / 17:30:00 |
353.60 | -0.79% |
356.60 10:16 |
350.20 09:15 |
359.00 19.03.25 |
291.9 13.01.25 |
397'794 |
|
ASML Hldg Br Rg 03.04.2025 / 17:30:00 |
577.90 | -6.22% |
608.00 09:00 |
575.80 17:10 |
752.90 22.01.25 |
575.8 03.04.25 |
583'472 |
|
AXA 03.04.2025 / 17:30:00 |
39.63 | -1.77% |
40.09 09:23 |
39.43 15:23 |
40.50 02.04.25 |
33.17 13.01.25 |
2'249'785 |
|
Banco Santander Rg 03.04.2025 / 17:30:00 |
6.034 | -5.13% |
6.181 11:03 |
5.991 16:50 |
6.661 26.03.25 |
4.256 02.01.25 |
29'674'897 |
|
BASF N 03.04.2025 / 17:30:00 |
43.39 | -5.96% |
45.41 09:30 |
43.39 17:29 |
55.06 06.03.25 |
40.8 13.01.25 |
2'162'443 |
|
BBVA Rg 03.04.2025 / 17:30:00 |
12.640 | -0.59% |
12.805 11:03 |
12.285 09:01 |
13.590 18.03.25 |
8.966 02.01.25 |
35'571'852 |
|
BMW I 03.04.2025 / 17:30:00 |
70.95 | -3.63% |
74.94 09:34 |
70.80 09:02 |
88.26 11.03.25 |
70.8 03.04.25 |
981'964 |
|
BNP Paribas A 03.04.2025 / 17:30:00 |
73.87 | -4.83% |
75.94 09:00 |
73.79 17:05 |
81.93 26.03.25 |
57.91 02.01.25 |
2'923'820 |
|
Caixabank 03.04.2025 / 17:30:00 |
6.994 | -4.30% |
7.120 11:03 |
6.936 15:23 |
7.534 19.03.25 |
5.022 02.01.25 |
9'773'969 |
|
Credit Agricole 03.04.2025 / 17:30:00 |
16.470 | -3.29% |
16.775 09:00 |
16.358 09:15 |
17.345 26.03.25 |
13.0975 02.01.25 |
2'340'584 |
|
Danone 03.04.2025 / 17:30:00 |
72.81 | 3.44% |
73.30 17:18 |
71.32 09:14 |
73.30 03.04.25 |
63.52 16.01.25 |
1'234'110 |
|
Dassault Syst 03.04.2025 / 17:30:00 |
33.67 | -5.11% |
35.02 09:00 |
33.67 17:29 |
41.17 06.02.25 |
32.26 03.01.25 |
1'069'871 |
|
Deutsche Boerse N 03.04.2025 / 17:30:00 |
280.50 | 1.70% |
282.55 15:37 |
274.90 09:12 |
282.55 03.04.25 |
218.45 06.01.25 |
371'379 |
|
Deutsche Post N 03.04.2025 / 17:30:00 |
37.25 | -4.89% |
37.84 11:01 |
36.78 09:02 |
44.09 06.03.25 |
33.02 14.01.25 |
3'100'822 |
|
Deutsche Telekom N 03.04.2025 / 17:30:00 |
33.98 | -0.22% |
34.40 10:33 |
33.86 09:00 |
35.91 03.03.25 |
28.66 07.01.25 |
5'241'977 |
|
Enel N 03.04.2025 / 17:30:00 |
7.799 | 3.48% |
7.814 16:55 |
7.557 09:13 |
7.814 03.04.25 |
6.523 06.03.25 |
30'427'864 |
|
ENGIE 03.04.2025 / 17:30:00 |
18.890 | 2.51% |
18.995 16:50 |
18.450 09:15 |
18.995 03.04.25 |
15.325 29.01.25 |
4'165'685 |
|
EssilorLuxott 03.04.2025 / 17:30:00 |
248.70 | -7.06% |
258.55 09:00 |
244.15 15:21 |
297.95 14.02.25 |
229.2 06.01.25 |
796'180 |
|
Eurozone 50 03.04.2025 / 17:30:05 |
522.23 | -3.27% |
539.87 09:00 |
521.40 17:05 |
563.92 03.03.25 |
488.6434 02.01.25 |
|
|
Ferrari Rg 03.04.2025 / 17:30:00 |
392.20 | -2.61% |
407.30 09:15 |
390.40 17:08 |
492.90 18.02.25 |
373.8 27.03.25 |
344'594 |