×
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
- 03.11.2025 - 17:30:01
- 586.42
- 0.25%
- 1.48
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 03.11.2025 / 17:30:00 |
53.16 | 0.15% | 0.08 | 53.06 | 53.06 | 0 | |
|
Adyen 03.11.2025 / 17:30:00 |
1'440.90 | -3.41% | -50.90 | 1'437.00 | 1'437.00 | 0 | |
|
Air Liquide 03.11.2025 / 17:30:00 |
167.50 | -0.30% | -0.51 | 167.76 | 167.76 | 0 | |
|
Airbus Br Rg 03.11.2025 / 17:30:00 |
214.30 | 0.67% | 1.43 | 214.15 | 214.15 | 0 | |
|
Allianz N 03.11.2025 / 17:30:00 |
352.60 | 1.15% | 4.00 | 353.00 | 353.00 | 0 | |
|
ASML Hldg Br Rg 03.11.2025 / 17:30:00 |
924.20 | 0.85% | 7.80 | 926.50 | 926.50 | 0 | |
|
AXA 03.11.2025 / 17:30:00 |
37.77 | 0.41% | 0.16 | 37.77 | 37.77 | 0 | |
|
Banco Santander Rg 03.11.2025 / 17:30:00 |
8.838 | 0.33% | 0.03 | 8.847 | 8.847 | 0 | |
|
BBVA Rg 03.11.2025 / 17:30:00 |
17.360 | -0.76% | -0.13 | 17.300 | 17.300 | 0 | |
|
BMW I 03.11.2025 / 17:30:00 |
81.30 | 0.69% | 0.56 | 81.54 | 81.54 | 0 | |
|
BNP Paribas A 03.11.2025 / 17:30:00 |
65.83 | -1.57% | -1.05 | 66.00 | 66.00 | 0 | |
|
Caixabank 03.11.2025 / 17:30:00 |
9.130 | -0.50% | -0.05 | 9.118 | 9.118 | 0 | |
|
Credit Agricole 03.11.2025 / 17:30:00 |
15.560 | -0.06% | -0.01 | 15.565 | 15.565 | 0 | |
|
Danone 03.11.2025 / 17:30:00 |
76.53 | -0.40% | -0.31 | 76.72 | 76.72 | 0 | |
|
Deutsche Bank N 03.11.2025 / 17:30:00 |
31.41 | 1.83% | 0.57 | 31.41 | 31.41 | 0 | |
|
Deutsche Boerse N 03.11.2025 / 17:30:00 |
218.95 | -0.16% | -0.35 | 219.30 | 219.30 | 0 | |
|
Deutsche Post N 03.11.2025 / 17:30:00 |
39.73 | 0.03% | 0.01 | 39.75 | 39.75 | 0 | |
|
Deutsche Telekom N 03.11.2025 / 17:30:00 |
26.63 | -1.17% | -0.32 | 26.65 | 26.65 | 0 | |
|
Enel N 03.11.2025 / 17:30:00 |
8.792 | 0.34% | 0.03 | 8.814 | 8.814 | 0 | |
|
ENGIE 03.11.2025 / 17:30:00 |
20.63 | 1.43% | 0.29 | 20.60 | 20.60 | 0 | |
|
Eni N 03.11.2025 / 17:30:00 |
15.986 | 0.63% | 0.10 | 15.952 | 15.952 | 0 | |
|
EssilorLuxott 03.11.2025 / 17:30:00 |
316.90 | -0.33% | -1.05 | 317.00 | 317.00 | 0 | |
|
Eurozone 50 03.11.2025 / 17:30:01 |
586.42 | 0.25% | 1.48 | 0 | |||
|
Ferrari Rg 03.11.2025 / 17:30:00 |
339.20 | -2.06% | -7.15 | 339.70 | 339.70 | 0 | |
|
Generali 03.11.2025 / 17:30:00 |
33.21 | -0.48% | -0.16 | 33.26 | 33.26 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 03.11.2025 / 17:30:00 |
1'769.50 | 175.96% | 490.22% | 2.02% | -6.43% | 14.68% | 278.10% | 934.04% |
|
Siemens Energy N 03.11.2025 / 17:30:00 |
110.10 | 113.35% | 795.48% | 6.53% | 2.51% | 10.90% | 184.94% | 807.63% |
|
Banco Santander Rg 03.11.2025 / 17:30:00 |
8.838 | 97.68% | 132.50% | 4.05% | 1.50% | 10.71% | 91.76% | 237.10% |
|
BBVA Rg 03.11.2025 / 17:30:00 |
17.360 | 85.18% | 112.65% | 1.00% | 7.08% | 8.16% | 82.14% | 236.47% |
|
Deutsche Bank N 03.11.2025 / 17:30:00 |
31.41 | 85.10% | 150.10% | 7.75% | 5.09% | 0.99% | 99.23% | 218.42% |
|
Thales 03.11.2025 / 17:30:00 |
248.65 | 77.67% | 84.31% | -0.92% | -5.24% | 8.96% | 69.38% | 91.98% |
|
Caixabank 03.11.2025 / 17:30:00 |
9.130 | 75.05% | 146.73% | 3.07% | 2.03% | 6.16% | 55.54% | 173.67% |
|
UniCredit Rg 03.11.2025 / 17:30:00 |
64.33 | 66.13% | 160.49% | 2.37% | 1.48% | -4.47% | 51.88% | 409.64% |
|
Prosus Rg-N 03.11.2025 / 17:30:00 |
59.96 | 56.08% | 122.53% | -1.94% | -2.46% | 18.21% | 53.26% | 197.20% |
|
Safran 03.11.2025 / 17:30:00 |
310.10 | 45.87% | 93.25% | 1.97% | 3.89% | 7.92% | 46.65% | 173.38% |
|
Intesa Sanpaolo N 03.11.2025 / 17:30:00 |
5.547 | 44.29% | 110.46% | -0.45% | 0.13% | 4.13% | 36.09% | 188.54% |
|
ING Group Rg 03.11.2025 / 17:30:00 |
21.93 | 43.39% | 60.84% | 5.37% | 0.93% | 5.75% | 38.17% | 118.56% |
|
Nordea Bk Rg 03.11.2025 / 17:25:00 |
14.875 | 41.42% | 32.15% | 1.43% | 6.52% | 13.12% | 34.92% | 53.32% |
|
Airbus Br Rg 03.11.2025 / 17:30:00 |
214.30 | 37.43% | 52.43% | 2.93% | 6.50% | 21.71% | 52.70% | 94.26% |
|
EssilorLuxott 03.11.2025 / 17:30:00 |
316.90 | 35.96% | 75.08% | 0.08% | 14.61% | 25.58% | 41.69% | 98.29% |
|
ASML Hldg Br Rg 03.11.2025 / 17:30:00 |
924.20 | 34.98% | 34.43% | 1.84% | 2.91% | 47.45% | 49.26% | 91.72% |
|
ENGIE 03.11.2025 / 17:30:00 |
20.63 | 32.30% | 27.83% | 4.71% | 12.61% | 9.80% | 34.65% | 54.59% |
|
Iberdrola 03.11.2025 / 17:30:00 |
17.520 | 31.83% | 47.86% | 2.37% | 8.06% | 12.36% | 27.46% | 73.03% |
|
Siemens N 03.11.2025 / 17:30:00 |
246.45 | 30.00% | 44.74% | -0.16% | 1.34% | 8.42% | 35.71% | 121.89% |
|
Enel N 03.11.2025 / 17:30:00 |
8.792 | 27.20% | 29.95% | 2.66% | 7.67% | 12.56% | 25.17% | 94.38% |
|
Generali 03.11.2025 / 17:30:00 |
33.21 | 22.49% | 74.64% | 0.35% | 1.64% | -0.75% | 30.78% | 119.65% |
|
Eni N 03.11.2025 / 17:30:00 |
15.986 | 21.51% | 3.38% | 0.25% | 5.80% | 8.31% | 13.97% | 20.48% |
|
Eurozone 50 03.11.2025 / 17:30:01 |
586.42 | 18.84% | 26.90% | -0.39% | 0.95% | 6.42% | 19.90% | 58.87% |
|
Danone 03.11.2025 / 17:30:00 |
76.53 | 18.51% | 30.95% | -2.00% | 5.65% | 7.73% | 15.67% | 52.64% |
|
Allianz N 03.11.2025 / 17:30:00 |
352.60 | 17.89% | 43.99% | -1.00% | -2.96% | -2.88% | 21.44% | 91.33% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 03.11.2025 / 17:30:00 |
53.16 | 0.15% |
53.50 10:01 |
52.32 09:01 |
63.04 04.06.25 |
44.88 13.01.25 |
807'222 |
|
Adyen 03.11.2025 / 17:30:00 |
1'440.90 | -3.41% |
1'491.80 10:13 |
1'433.20 16:31 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
46'616 |
|
Air Liquide 03.11.2025 / 17:30:00 |
167.50 | -0.30% |
168.94 10:33 |
167.02 09:01 |
187.14 16.05.25 |
154.18 02.01.25 |
317'714 |
|
Airbus Br Rg 03.11.2025 / 17:30:00 |
214.30 | 0.67% |
214.53 17:23 |
212.60 09:10 |
216.90 30.10.25 |
126.4 07.04.25 |
365'959 |
|
Allianz N 03.11.2025 / 17:30:00 |
352.60 | 1.15% |
355.20 10:25 |
351.20 09:02 |
380.20 15.08.25 |
286.8 07.04.25 |
173'355 |
|
ASML Hldg Br Rg 03.11.2025 / 17:30:00 |
924.20 | 0.85% |
930.95 16:13 |
915.60 09:01 |
938.70 30.10.25 |
508.5 07.04.25 |
548'039 |
|
AXA 03.11.2025 / 17:30:00 |
37.77 | 0.41% |
38.05 11:26 |
37.70 09:21 |
43.60 15.08.25 |
33.17 13.01.25 |
1'765'345 |
|
Banco Santander Rg 03.11.2025 / 17:30:00 |
8.838 | 0.33% |
8.931 10:08 |
8.762 09:03 |
8.988 29.10.25 |
4.256 02.01.25 |
20'548'833 |
|
BBVA Rg 03.11.2025 / 17:30:00 |
17.360 | -0.76% |
17.790 10:04 |
17.350 17:13 |
17.790 03.11.25 |
8.966 02.01.25 |
17'710'278 |
|
BMW I 03.11.2025 / 17:30:00 |
81.30 | 0.69% |
82.40 11:20 |
80.64 12:55 |
91.71 22.08.25 |
62.96 09.04.25 |
550'695 |
|
BNP Paribas A 03.11.2025 / 17:30:00 |
65.83 | -1.57% |
66.66 09:00 |
65.35 16:21 |
84.69 15.08.25 |
57.91 02.01.25 |
1'495'512 |
|
Caixabank 03.11.2025 / 17:30:00 |
9.130 | -0.50% |
9.366 10:07 |
9.113 15:38 |
9.366 03.11.25 |
5.022 02.01.25 |
24'073'347 |
|
Credit Agricole 03.11.2025 / 17:30:00 |
15.560 | -0.06% |
15.785 10:23 |
15.490 16:20 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'576'400 |
|
Danone 03.11.2025 / 17:30:00 |
76.53 | -0.40% |
76.65 10:31 |
75.96 16:00 |
78.84 23.10.25 |
63.52 16.01.25 |
349'517 |
|
Deutsche Bank N 03.11.2025 / 17:30:00 |
31.41 | 1.83% |
31.81 10:04 |
30.88 09:02 |
32.21 15.09.25 |
16.292 02.01.25 |
3'057'772 |
|
Deutsche Boerse N 03.11.2025 / 17:30:00 |
218.95 | -0.16% |
220.05 11:46 |
218.00 16:03 |
294.20 06.05.25 |
217.6 30.10.25 |
137'543 |
|
Deutsche Post N 03.11.2025 / 17:30:00 |
39.73 | 0.03% |
39.92 10:33 |
39.60 15:40 |
44.09 06.03.25 |
31.32 07.04.25 |
400'957 |
|
Deutsche Telekom N 03.11.2025 / 17:30:00 |
26.63 | -1.17% |
27.25 10:34 |
26.62 17:29 |
35.91 03.03.25 |
26.62 03.11.25 |
3'765'613 |
|
Enel N 03.11.2025 / 17:30:00 |
8.792 | 0.34% |
8.807 09:49 |
8.738 15:40 |
8.824 31.10.25 |
6.523 06.03.25 |
4'695'244 |
|
ENGIE 03.11.2025 / 17:30:00 |
20.63 | 1.43% |
20.66 17:22 |
20.29 09:00 |
20.66 03.11.25 |
15.325 29.01.25 |
1'246'499 |
|
Eni N 03.11.2025 / 17:30:00 |
15.986 | 0.63% |
16.108 09:27 |
15.931 15:40 |
16.108 03.11.25 |
11.018 09.04.25 |
1'810'853 |
|
EssilorLuxott 03.11.2025 / 17:30:00 |
316.90 | -0.33% |
318.90 09:28 |
315.30 09:03 |
320.50 31.10.25 |
226 07.04.25 |
142'270 |
|
Eurozone 50 03.11.2025 / 17:30:01 |
586.42 | 0.25% |
589.51 12:06 |
584.58 09:02 |
591.64 29.10.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 03.11.2025 / 17:30:00 |
339.20 | -2.06% |
348.60 09:57 |
339.00 17:16 |
492.90 18.02.25 |
321.7 14.10.25 |
240'036 |
|
Generali 03.11.2025 / 17:30:00 |
33.21 | -0.48% |
33.55 09:46 |
33.17 15:57 |
35.24 16.05.25 |
27.16 02.01.25 |
1'293'640 |