×
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
- 30.05.2025 - 17:30:01
- 550.91
- -0.18%
- -1.02
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 30.05.2025 / 17:30:00 |
61.74 | -0.15% | -0.09 | 62.04 | 62.04 | 0 | |
|
adidas N 30.05.2025 / 17:30:00 |
219.30 | -0.23% | -0.50 | 219.50 | 219.50 | 0 | |
|
Adyen 30.05.2025 / 17:30:00 |
1'687.40 | 0.24% | 4.10 | 1'689.60 | 1'689.60 | 0 | |
|
Air Liquide 30.05.2025 / 17:30:00 |
182.12 | -0.14% | -0.26 | 182.40 | 182.40 | 0 | |
|
Airbus Br Rg 30.05.2025 / 17:30:00 |
162.22 | -0.43% | -0.70 | 162.08 | 162.08 | 0 | |
|
Allianz N 30.05.2025 / 17:30:00 |
347.75 | -0.10% | -0.35 | 348.70 | 348.70 | 0 | |
|
ASML Hldg Br Rg 30.05.2025 / 17:30:00 |
655.60 | -1.59% | -10.60 | 653.90 | 653.90 | 0 | |
|
AXA 30.05.2025 / 17:30:00 |
41.53 | 0.02% | 0.01 | 41.51 | 41.51 | 0 | |
|
Banco Santander Rg 30.05.2025 / 17:30:00 |
7.045 | -0.45% | -0.03 | 7.031 | 7.031 | 0 | |
|
BASF N 30.05.2025 / 17:30:00 |
42.45 | -0.33% | -0.14 | 42.40 | 42.40 | 0 | |
|
BBVA Rg 30.05.2025 / 17:30:00 |
13.228 | -0.30% | -0.04 | 13.210 | 13.210 | 0 | |
|
BMW I 30.05.2025 / 17:30:00 |
78.40 | -0.46% | -0.36 | 78.10 | 78.10 | 0 | |
|
BNP Paribas A 30.05.2025 / 17:30:00 |
76.91 | -0.19% | -0.15 | 77.14 | 77.14 | 0 | |
|
Caixabank 30.05.2025 / 17:30:00 |
7.450 | -0.56% | -0.04 | 7.488 | 7.488 | 0 | |
|
Credit Agricole 30.05.2025 / 17:30:00 |
16.110 | -0.17% | -0.03 | 16.105 | 16.105 | 0 | |
|
Danone 30.05.2025 / 17:30:00 |
75.29 | 0.01% | 0.01 | 75.24 | 75.24 | 0 | |
|
Dassault Syst 30.05.2025 / 17:30:00 |
33.00 | -0.74% | -0.25 | 33.00 | 33.00 | 0 | |
|
Deutsche Boerse N 30.05.2025 / 17:30:00 |
284.50 | 0.32% | 0.90 | 283.50 | 283.50 | 0 | |
|
Deutsche Post N 30.05.2025 / 17:30:00 |
39.10 | 0.15% | 0.06 | 39.37 | 39.37 | 0 | |
|
Deutsche Telekom N 30.05.2025 / 17:30:00 |
33.20 | 0.03% | 0.01 | 33.28 | 33.28 | 0 | |
|
Enel N 30.05.2025 / 17:30:00 |
8.071 | 0.62% | 0.05 | 8.085 | 8.085 | 0 | |
|
ENGIE 30.05.2025 / 17:30:00 |
18.935 | 0.12% | 0.02 | 18.985 | 18.985 | 0 | |
|
EssilorLuxott 30.05.2025 / 17:30:00 |
245.70 | -0.93% | -2.30 | 244.70 | 244.70 | 0 | |
|
Eurozone 50 30.05.2025 / 17:30:01 |
550.91 | -0.18% | -1.02 | 0 | |||
|
Ferrari Rg 30.05.2025 / 17:30:00 |
422.10 | 0.29% | 1.20 | 421.40 | 421.40 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 30.05.2025 / 17:30:00 |
1'877.50 | 205.40% | 553.19% | 5.45% | 19.47% | 67.37% | 256.46% | 868.86% |
|
Thales 30.05.2025 / 17:30:00 |
266.20 | 92.65% | 99.85% | 3.58% | 5.13% | 12.04% | 59.40% | 127.37% |
|
Banco Santander Rg 30.05.2025 / 17:30:00 |
7.045 | 58.82% | 86.80% | 1.35% | 11.74% | 13.14% | 46.54% | 132.80% |
|
UniCredit Rg 30.05.2025 / 17:30:00 |
56.57 | 46.90% | 130.35% | 1.82% | 7.86% | 5.07% | 55.88% | 424.50% |
|
Caixabank 30.05.2025 / 17:30:00 |
7.450 | 42.92% | 101.45% | -0.29% | 8.57% | 5.00% | 41.53% | 122.57% |
|
BBVA Rg 30.05.2025 / 17:30:00 |
13.228 | 40.46% | 61.29% | -0.25% | 8.96% | 0.70% | 32.91% | 163.19% |
|
BNP Paribas A 30.05.2025 / 17:30:00 |
76.91 | 29.80% | 23.12% | 1.71% | 0.65% | 0.37% | 13.74% | 43.90% |
|
Vinci 30.05.2025 / 17:30:00 |
126.13 | 28.64% | 12.95% | -1.77% | 0.50% | 7.82% | 10.15% | 38.25% |
|
AB InBev 30.05.2025 / 17:30:00 |
61.74 | 28.36% | 5.84% | 1.78% | 5.81% | 6.27% | 7.32% | 16.95% |
|
Deutsche Boerse N 30.05.2025 / 17:30:00 |
284.50 | 27.32% | 52.19% | -1.01% | -1.73% | 10.57% | 55.61% | 73.06% |
|
Intesa Sanpaolo N 30.05.2025 / 17:30:00 |
4.888 | 25.79% | 83.48% | 2.51% | 2.86% | 0.29% | 35.37% | 135.86% |
|
Safran 30.05.2025 / 17:30:00 |
261.40 | 23.17% | 63.18% | 2.71% | 7.53% | 3.65% | 21.81% | 161.53% |
|
ENGIE 30.05.2025 / 17:30:00 |
18.935 | 23.05% | 18.89% | 0.28% | 4.76% | 12.39% | 22.12% | 48.92% |
|
ING Group Rg 30.05.2025 / 17:30:00 |
18.674 | 22.81% | 37.75% | 0.86% | 2.39% | -1.26% | 14.46% | 82.85% |
|
AXA 30.05.2025 / 17:30:00 |
41.53 | 20.89% | 40.79% | 1.53% | -2.25% | 7.15% | 25.20% | 71.08% |
|
Nordea Bk Rg 30.05.2025 / 17:25:00 |
12.723 | 20.71% | 12.80% | 0.53% | 2.85% | -3.84% | 12.49% | 28.64% |
|
Credit Agricole 30.05.2025 / 17:30:00 |
16.110 | 20.63% | 25.56% | -6.23% | -2.45% | -2.88% | 8.19% | 43.39% |
|
Iberdrola 30.05.2025 / 17:30:00 |
16.055 | 19.85% | 34.42% | -0.99% | 2.10% | 18.14% | 33.32% | 42.03% |
|
Prosus Rg-N 30.05.2025 / 17:30:00 |
44.90 | 18.99% | 69.65% | -0.48% | 3.98% | 1.26% | 35.48% | 117.53% |
|
Generali 30.05.2025 / 17:30:00 |
32.01 | 18.43% | 68.86% | -2.91% | -1.82% | -0.42% | 35.52% | 89.32% |
|
Allianz N 30.05.2025 / 17:30:00 |
347.75 | 17.72% | 43.78% | 0.19% | -5.89% | 1.30% | 29.93% | 73.88% |
|
Adyen 30.05.2025 / 17:30:00 |
1'687.40 | 17.43% | 44.29% | 6.37% | 14.80% | 6.01% | 42.81% | 10.95% |
|
Air Liquide 30.05.2025 / 17:30:00 |
182.12 | 16.69% | 13.91% | -0.75% | -1.46% | 1.34% | 11.11% | 33.21% |
|
Saint-Gobain 30.05.2025 / 17:30:00 |
98.98 | 16.43% | 50.39% | 1.77% | -0.06% | -6.36% | 23.26% | 81.74% |
|
Enel N 30.05.2025 / 17:30:00 |
8.071 | 16.43% | 18.95% | -0.06% | 5.48% | 19.16% | 21.30% | 30.52% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 30.05.2025 / 17:30:00 |
61.74 | -0.15% |
62.50 09:02 |
61.74 17:29 |
62.50 30.05.25 |
44.88 13.01.25 |
2'137'146 |
|
adidas N 30.05.2025 / 17:30:00 |
219.30 | -0.23% |
221.90 10:16 |
218.90 17:20 |
263.80 13.02.25 |
175.325 07.04.25 |
318'509 |
|
Adyen 30.05.2025 / 17:30:00 |
1'687.40 | 0.24% |
1'701.00 10:10 |
1'668.60 14:27 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
103'848 |
|
Air Liquide 30.05.2025 / 17:30:00 |
182.12 | -0.14% |
183.58 10:17 |
181.84 09:00 |
187.14 16.05.25 |
154.18 02.01.25 |
524'892 |
|
Airbus Br Rg 30.05.2025 / 17:30:00 |
162.22 | -0.43% |
163.96 12:31 |
162.12 16:59 |
177.30 03.03.25 |
126.4 07.04.25 |
921'901 |
|
Allianz N 30.05.2025 / 17:30:00 |
347.75 | -0.10% |
350.60 09:00 |
347.70 17:18 |
378.40 07.05.25 |
286.8 07.04.25 |
549'700 |
|
ASML Hldg Br Rg 30.05.2025 / 17:30:00 |
655.60 | -1.59% |
663.40 10:20 |
653.10 15:38 |
752.90 22.01.25 |
508.5 07.04.25 |
550'501 |
|
AXA 30.05.2025 / 17:30:00 |
41.53 | 0.02% |
41.90 11:31 |
41.46 17:19 |
42.60 02.05.25 |
33.17 13.01.25 |
3'009'512 |
|
Banco Santander Rg 30.05.2025 / 17:30:00 |
7.045 | -0.45% |
7.104 12:20 |
6.977 09:00 |
7.195 23.05.25 |
4.256 02.01.25 |
29'577'694 |
|
BASF N 30.05.2025 / 17:30:00 |
42.45 | -0.33% |
43.19 10:17 |
42.30 16:54 |
55.06 06.03.25 |
37.44 07.04.25 |
983'432 |
|
BBVA Rg 30.05.2025 / 17:30:00 |
13.228 | -0.30% |
13.378 12:35 |
13.205 14:17 |
13.895 21.05.25 |
8.966 02.01.25 |
8'915'941 |
|
BMW I 30.05.2025 / 17:30:00 |
78.40 | -0.46% |
78.98 10:12 |
78.16 14:17 |
88.26 11.03.25 |
62.96 09.04.25 |
606'579 |
|
BNP Paribas A 30.05.2025 / 17:30:00 |
76.91 | -0.19% |
77.57 11:34 |
76.81 14:17 |
81.93 26.03.25 |
57.91 02.01.25 |
1'826'261 |
|
Caixabank 30.05.2025 / 17:30:00 |
7.450 | -0.56% |
7.500 16:38 |
7.375 10:44 |
7.797 21.05.25 |
5.022 02.01.25 |
13'501'366 |
|
Credit Agricole 30.05.2025 / 17:30:00 |
16.110 | -0.17% |
16.243 11:03 |
16.098 14:17 |
17.775 21.05.25 |
13.0975 02.01.25 |
2'559'192 |
|
Danone 30.05.2025 / 17:30:00 |
75.29 | 0.01% |
75.67 11:21 |
74.54 09:03 |
77.16 02.05.25 |
63.52 16.01.25 |
889'361 |
|
Dassault Syst 30.05.2025 / 17:30:00 |
33.00 | -0.74% |
33.41 09:03 |
32.91 14:24 |
41.17 06.02.25 |
30.57 24.04.25 |
967'701 |
|
Deutsche Boerse N 30.05.2025 / 17:30:00 |
284.50 | 0.32% |
287.85 13:11 |
283.70 16:52 |
294.20 06.05.25 |
218.45 06.01.25 |
242'271 |
|
Deutsche Post N 30.05.2025 / 17:30:00 |
39.10 | 0.15% |
39.37 11:47 |
38.88 09:13 |
44.09 06.03.25 |
31.32 07.04.25 |
1'328'712 |
|
Deutsche Telekom N 30.05.2025 / 17:30:00 |
33.20 | 0.03% |
33.45 15:46 |
33.14 09:01 |
35.91 03.03.25 |
28.66 07.01.25 |
4'307'988 |
|
Enel N 30.05.2025 / 17:30:00 |
8.071 | 0.62% |
8.125 12:35 |
8.038 09:00 |
8.171 26.05.25 |
6.523 06.03.25 |
24'855'132 |
|
ENGIE 30.05.2025 / 17:30:00 |
18.935 | 0.12% |
19.050 11:14 |
18.910 09:13 |
19.260 29.05.25 |
15.325 29.01.25 |
2'868'479 |
|
EssilorLuxott 30.05.2025 / 17:30:00 |
245.70 | -0.93% |
251.00 10:16 |
244.15 15:39 |
297.95 14.02.25 |
226 07.04.25 |
469'133 |
|
Eurozone 50 30.05.2025 / 17:30:01 |
550.91 | -0.18% |
554.61 11:48 |
550.19 09:10 |
563.92 03.03.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 30.05.2025 / 17:30:00 |
422.10 | 0.29% |
424.80 16:16 |
418.80 09:10 |
492.90 18.02.25 |
349.5 07.04.25 |
572'985 |