×
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
- 16.09.2025 - 11:18:06
- 561.30
- -0.04%
- -0.25
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 16.09.2025 / 11:02:43 |
49.54 | -1.00% | -0.50 | 49.53 | 49.54 | 345'323 | |
|
Adyen 16.09.2025 / 11:02:57 |
1'357.60 | 0.54% | 7.30 | 1'357.20 | 1'357.80 | 22'288 | |
|
Air Liquide 16.09.2025 / 11:03:03 |
176.52 | -0.43% | -0.76 | 176.50 | 176.54 | 51'191 | |
|
Airbus Br Rg 16.09.2025 / 11:03:02 |
196.77 | 0.19% | 0.37 | 196.74 | 196.78 | 136'845 | |
|
Allianz N 16.09.2025 / 11:03:03 |
352.05 | -1.14% | -4.05 | 351.90 | 352.10 | 49'477 | |
|
ASML Hldg Br Rg 16.09.2025 / 11:03:02 |
749.95 | 2.83% | 20.65 | 749.90 | 750.10 | 202'089 | |
|
AXA 16.09.2025 / 11:02:57 |
40.11 | -0.71% | -0.29 | 40.11 | 40.12 | 486'472 | |
|
Banco Santander Rg 16.09.2025 / 11:03:02 |
8.533 | -0.68% | -0.06 | 8.532 | 8.534 | 1'373'843 | |
|
BBVA Rg 16.09.2025 / 11:03:03 |
16.170 | -0.95% | -0.16 | 16.170 | 16.175 | 908'361 | |
|
BMW I 16.09.2025 / 11:03:07 |
83.72 | 0.11% | 0.09 | 83.70 | 83.74 | 102'584 | |
|
BNP Paribas A 16.09.2025 / 11:03:02 |
80.44 | 0.05% | 0.04 | 80.42 | 80.45 | 201'026 | |
|
Caixabank 16.09.2025 / 11:02:56 |
8.776 | -1.13% | -0.10 | 8.774 | 8.778 | 1'116'068 | |
|
Credit Agricole 16.09.2025 / 11:02:06 |
16.660 | -0.54% | -0.09 | 16.655 | 16.665 | 157'205 | |
|
Danone 16.09.2025 / 11:01:56 |
74.71 | 0.55% | 0.41 | 74.70 | 74.72 | 119'036 | |
|
Deutsche Bank N 16.09.2025 / 11:02:39 |
31.54 | -1.09% | -0.35 | 31.54 | 31.56 | 382'876 | |
|
Deutsche Boerse N 16.09.2025 / 11:02:57 |
233.10 | -2.14% | -5.10 | 233.00 | 233.10 | 95'869 | |
|
Deutsche Post N 16.09.2025 / 11:02:32 |
38.41 | 0.20% | 0.08 | 38.39 | 38.42 | 191'463 | |
|
Deutsche Telekom N 16.09.2025 / 11:02:20 |
29.43 | -1.34% | -0.40 | 29.42 | 29.43 | 478'206 | |
|
Enel N 16.09.2025 / 11:03:07 |
7.906 | -0.18% | -0.01 | 7.905 | 7.907 | 1'410'445 | |
|
ENGIE 16.09.2025 / 11:02:07 |
18.245 | -0.86% | -0.16 | 18.240 | 18.250 | 298'939 | |
|
EssilorLuxott 16.09.2025 / 11:02:59 |
269.95 | 1.22% | 3.25 | 269.90 | 270.10 | 51'467 | |
|
Eurozone 50 16.09.2025 / 11:18:08 |
561.34 | -0.04% | -0.20 | 0 | |||
|
Ferrari Rg 16.09.2025 / 11:03:02 |
417.20 | 2.86% | 11.60 | 417.10 | 417.30 | 39'380 | |
|
Generali 16.09.2025 / 11:03:06 |
33.07 | -0.88% | -0.30 | 33.05 | 33.07 | 249'290 | |
|
Heineken Br Rg 16.09.2025 / 11:02:51 |
65.96 | -0.56% | -0.37 | 65.94 | 65.98 | 89'671 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 16.09.2025 / 11:02:52 |
1'970.50 | 215.79% | 575.40% | 10.89% | 25.43% | 16.86% | 306.46% | 1'241.49% |
|
Banco Santander Rg 16.09.2025 / 11:03:02 |
8.533 | 92.80% | 126.76% | 2.61% | 3.54% | 20.71% | 88.91% | 222.81% |
|
Deutsche Bank N 16.09.2025 / 11:02:39 |
31.54 | 91.36% | 158.55% | 3.44% | -0.02% | 25.46% | 110.13% | 245.78% |
|
Siemens Energy N 16.09.2025 / 11:02:26 |
95.38 | 90.48% | 699.50% | 4.72% | 1.06% | 4.24% | 214.47% | 634.13% |
|
Thales 16.09.2025 / 11:02:29 |
261.90 | 88.91% | 95.97% | 14.72% | 14.27% | 9.90% | 83.85% | 126.90% |
|
UniCredit Rg 16.09.2025 / 11:03:07 |
67.25 | 75.31% | 174.89% | 1.54% | -3.06% | 17.98% | 79.62% | 515.51% |
|
BBVA Rg 16.09.2025 / 11:03:03 |
16.170 | 72.82% | 98.46% | 1.41% | -1.46% | 23.46% | 71.71% | 227.64% |
|
Caixabank 16.09.2025 / 11:02:56 |
8.776 | 69.32% | 138.67% | 1.15% | -0.11% | 18.27% | 62.64% | 146.47% |
|
Intesa Sanpaolo N 16.09.2025 / 11:02:45 |
5.557 | 45.37% | 112.03% | 2.30% | -0.81% | 14.14% | 48.15% | 192.06% |
|
ING Group Rg 16.09.2025 / 11:02:56 |
21.79 | 44.43% | 62.00% | 2.52% | 2.00% | 18.90% | 32.64% | 120.45% |
|
Prosus Rg-N 16.09.2025 / 11:02:32 |
55.13 | 44.12% | 105.48% | 3.09% | 4.49% | 14.47% | 68.52% | 104.57% |
|
Safran 16.09.2025 / 11:02:36 |
288.25 | 36.40% | 80.70% | 2.82% | -1.22% | 9.33% | 42.24% | 183.39% |
|
BNP Paribas A 16.09.2025 / 11:03:02 |
80.44 | 35.42% | 28.46% | 3.29% | -2.90% | 6.73% | 24.79% | 59.65% |
|
Nordea Bk Rg 16.09.2025 / 11:03:06 |
13.870 | 32.17% | 23.51% | 2.48% | 2.17% | 11.09% | 31.34% | 43.92% |
|
Airbus Br Rg 16.09.2025 / 11:03:02 |
196.77 | 26.79% | 40.64% | 4.96% | 6.98% | 15.39% | 51.71% | 106.74% |
|
Credit Agricole 16.09.2025 / 11:02:06 |
16.660 | 25.21% | 30.33% | 3.72% | -1.68% | 5.38% | 15.92% | 74.04% |
|
Generali 16.09.2025 / 11:03:06 |
33.07 | 22.47% | 74.61% | 0.20% | -3.46% | 10.33% | 27.91% | 117.07% |
|
Siemens N 16.09.2025 / 11:02:32 |
230.65 | 21.82% | 35.63% | 0.83% | -3.17% | 7.50% | 38.36% | 125.50% |
|
Allianz N 16.09.2025 / 11:03:03 |
352.05 | 20.43% | 47.09% | -0.28% | -6.09% | 3.27% | 22.28% | 104.84% |
|
Vinci 16.09.2025 / 11:02:10 |
118.33 | 20.13% | 5.48% | 0.38% | -8.22% | -3.68% | 7.01% | 26.31% |
|
ENGIE 16.09.2025 / 11:02:07 |
18.245 | 19.73% | 15.68% | 2.34% | -2.25% | -7.62% | 13.71% | 42.66% |
|
Iberdrola 16.09.2025 / 11:02:51 |
15.715 | 18.58% | 32.99% | 0.05% | -3.97% | -5.95% | 14.67% | 49.83% |
|
AXA 16.09.2025 / 11:02:57 |
40.11 | 17.62% | 36.98% | 0.48% | -6.51% | -4.43% | 10.71% | 59.19% |
|
Enel N 16.09.2025 / 11:03:07 |
7.906 | 14.97% | 17.46% | 1.48% | -1.53% | -2.66% | 9.93% | 61.72% |
|
Danone 16.09.2025 / 11:01:56 |
74.71 | 14.59% | 26.62% | -0.19% | 3.85% | 4.46% | 15.42% | 48.30% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 16.09.2025 / 11:02:43 |
49.54 | -1.00% |
49.85 09:00 |
49.43 09:14 |
63.04 04.06.25 |
44.88 13.01.25 |
345'323 |
|
Adyen 16.09.2025 / 11:02:57 |
1'357.60 | 0.54% |
1'369.60 09:00 |
1'347.20 10:14 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
22'288 |
|
Air Liquide 16.09.2025 / 11:03:03 |
176.52 | -0.43% |
176.78 09:00 |
176.02 09:09 |
187.14 16.05.25 |
154.18 02.01.25 |
51'191 |
|
Airbus Br Rg 16.09.2025 / 11:03:02 |
196.77 | 0.19% |
196.94 10:21 |
195.40 09:52 |
198.34 15.09.25 |
126.4 07.04.25 |
136'845 |
|
Allianz N 16.09.2025 / 11:03:03 |
352.05 | -1.14% |
354.70 09:00 |
350.70 09:09 |
380.20 15.08.25 |
286.8 07.04.25 |
49'477 |
|
ASML Hldg Br Rg 16.09.2025 / 11:03:02 |
749.95 | 2.83% |
753.70 10:00 |
739.90 09:00 |
753.70 16.09.25 |
508.5 07.04.25 |
202'089 |
|
AXA 16.09.2025 / 11:02:57 |
40.11 | -0.71% |
40.31 09:00 |
39.88 09:09 |
43.60 15.08.25 |
33.17 13.01.25 |
486'472 |
|
Banco Santander Rg 16.09.2025 / 11:03:02 |
8.533 | -0.68% |
8.595 09:00 |
8.473 09:09 |
8.632 15.09.25 |
4.256 02.01.25 |
1'373'843 |
|
BBVA Rg 16.09.2025 / 11:03:03 |
16.170 | -0.95% |
16.345 09:00 |
16.068 09:25 |
16.695 15.08.25 |
8.966 02.01.25 |
908'361 |
|
BMW I 16.09.2025 / 11:03:07 |
83.72 | 0.11% |
84.10 09:07 |
83.46 09:02 |
91.71 22.08.25 |
62.96 09.04.25 |
102'584 |
|
BNP Paribas A 16.09.2025 / 11:03:02 |
80.44 | 0.05% |
80.76 10:34 |
79.50 09:09 |
84.69 15.08.25 |
57.91 02.01.25 |
201'026 |
|
Caixabank 16.09.2025 / 11:02:56 |
8.776 | -1.13% |
8.884 09:00 |
8.718 09:09 |
8.895 15.09.25 |
5.022 02.01.25 |
1'116'068 |
|
Credit Agricole 16.09.2025 / 11:02:06 |
16.660 | -0.54% |
16.733 09:00 |
16.545 09:09 |
17.775 21.05.25 |
13.0975 02.01.25 |
157'205 |
|
Danone 16.09.2025 / 11:01:56 |
74.71 | 0.55% |
75.70 09:00 |
74.38 10:25 |
77.16 02.05.25 |
63.52 16.01.25 |
119'036 |
|
Deutsche Bank N 16.09.2025 / 11:02:39 |
31.54 | -1.09% |
31.94 09:00 |
31.21 09:09 |
32.21 15.09.25 |
16.292 02.01.25 |
382'876 |
|
Deutsche Boerse N 16.09.2025 / 11:02:57 |
233.10 | -2.14% |
238.20 09:00 |
232.60 11:00 |
294.20 06.05.25 |
218.45 06.01.25 |
95'869 |
|
Deutsche Post N 16.09.2025 / 11:02:32 |
38.41 | 0.20% |
38.51 10:16 |
38.08 09:09 |
44.09 06.03.25 |
31.32 07.04.25 |
191'463 |
|
Deutsche Telekom N 16.09.2025 / 11:02:20 |
29.43 | -1.34% |
29.81 09:00 |
29.34 10:37 |
35.91 03.03.25 |
28.66 07.01.25 |
478'206 |
|
Enel N 16.09.2025 / 11:03:07 |
7.906 | -0.18% |
7.926 09:00 |
7.600 09:00 |
8.290 02.07.25 |
6.523 06.03.25 |
1'410'445 |
|
ENGIE 16.09.2025 / 11:02:07 |
18.245 | -0.86% |
18.400 09:00 |
18.220 09:09 |
20.14 01.07.25 |
15.325 29.01.25 |
298'939 |
|
EssilorLuxott 16.09.2025 / 11:02:59 |
269.95 | 1.22% |
270.50 10:54 |
266.35 09:00 |
297.95 14.02.25 |
226 07.04.25 |
51'467 |
|
Eurozone 50 16.09.2025 / 11:18:08 |
561.34 | -0.04% |
562.53 09:00 |
560.07 09:28 |
567.59 22.08.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 16.09.2025 / 11:03:02 |
417.20 | 2.86% |
419.80 09:00 |
413.70 10:04 |
492.90 18.02.25 |
349.5 07.04.25 |
39'380 |
|
Generali 16.09.2025 / 11:03:06 |
33.07 | -0.88% |
33.34 09:00 |
32.97 09:32 |
35.24 16.05.25 |
27.16 02.01.25 |
249'290 |
|
Heineken Br Rg 16.09.2025 / 11:02:51 |
65.96 | -0.56% |
66.20 10:06 |
65.62 09:02 |
82.78 26.02.25 |
63.58 15.01.25 |
89'671 |