×
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
- 11.07.2025 - 15:17:46
- 552.11
- -0.90%
- -5.02
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 11.07.2025 / 15:17:48 |
552.12 | -0.90% | -5.02 | 0 | |||
|
AB InBev 11.07.2025 / 15:00:14 |
57.88 | 0.02% | 0.01 | 57.88 | 57.90 | 316'786 | |
|
Adyen 11.07.2025 / 15:02:35 |
1'522.20 | 0.34% | 5.20 | 1'522.00 | 1'522.60 | 16'622 | |
|
Air Liquide 11.07.2025 / 15:02:27 |
175.52 | -0.53% | -0.94 | 175.50 | 175.54 | 216'970 | |
|
Airbus Br Rg 11.07.2025 / 15:02:43 |
182.82 | -0.38% | -0.70 | 182.82 | 182.86 | 365'188 | |
|
Allianz N 11.07.2025 / 15:02:28 |
346.65 | -0.42% | -1.45 | 346.50 | 346.60 | 174'832 | |
|
ASML Hldg Br Rg 11.07.2025 / 15:02:30 |
683.30 | -1.10% | -7.60 | 683.40 | 683.60 | 191'883 | |
|
AXA 11.07.2025 / 15:02:36 |
41.63 | -0.07% | -0.03 | 41.62 | 41.64 | 473'789 | |
|
Banco Santander Rg 11.07.2025 / 15:02:49 |
7.219 | -1.68% | -0.12 | 7.218 | 7.221 | 5'770'519 | |
|
BBVA Rg 11.07.2025 / 15:02:49 |
12.980 | -2.99% | -0.40 | 12.975 | 12.985 | 2'166'077 | |
|
BMW I 11.07.2025 / 15:02:42 |
85.31 | 0.15% | 0.13 | 85.28 | 85.32 | 443'114 | |
|
BNP Paribas A 11.07.2025 / 15:02:49 |
76.33 | -1.99% | -1.55 | 76.32 | 76.34 | 592'938 | |
|
Caixabank 11.07.2025 / 15:02:49 |
7.452 | -1.40% | -0.11 | 7.452 | 7.454 | 2'306'928 | |
|
Credit Agricole 11.07.2025 / 15:02:36 |
15.985 | -1.66% | -0.27 | 15.980 | 15.985 | 545'670 | |
|
Danone 11.07.2025 / 15:02:47 |
68.00 | -0.04% | -0.03 | 67.98 | 68.00 | 273'756 | |
|
Deutsche Bank N 11.07.2025 / 15:02:49 |
25.32 | -1.48% | -0.38 | 25.31 | 25.32 | 1'516'811 | |
|
Deutsche Boerse N 11.07.2025 / 15:01:44 |
267.70 | -0.87% | -2.35 | 267.60 | 267.70 | 71'287 | |
|
Deutsche Post N 11.07.2025 / 15:02:33 |
39.31 | -2.19% | -0.88 | 39.29 | 39.30 | 534'394 | |
|
Deutsche Telekom N 11.07.2025 / 15:02:22 |
30.53 | 0.00% | 0.00 | 30.51 | 30.52 | 1'023'233 | |
|
Enel N 11.07.2025 / 15:02:42 |
7.970 | -0.67% | -0.05 | 7.969 | 7.971 | 4'863'953 | |
|
ENGIE 11.07.2025 / 15:02:40 |
19.593 | 0.58% | 0.11 | 19.590 | 19.595 | 1'129'553 | |
|
EssilorLuxott 11.07.2025 / 15:02:49 |
245.05 | -2.20% | -5.50 | 245.00 | 245.10 | 109'999 | |
|
Ferrari Rg 11.07.2025 / 15:02:49 |
421.80 | -0.64% | -2.70 | 421.70 | 421.90 | 82'851 | |
|
Generali 11.07.2025 / 15:01:47 |
31.03 | -0.19% | -0.06 | 31.03 | 31.04 | 725'132 | |
|
Heineken Br Rg 11.07.2025 / 15:02:48 |
75.31 | -0.29% | -0.22 | 75.30 | 75.32 | 321'678 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BMW I 11.07.2025 / 15:02:42 |
85.31 | 8.26% | -15.56% | 9.65% | 13.69% | 21.10% | -7.35% | 12.02% |
|
Mercedes-BenzGr N 11.07.2025 / 15:02:36 |
52.98 | -0.99% | -15.15% | 5.55% | 4.46% | 5.80% | -18.14% | -4.99% |
|
EssilorLuxott 11.07.2025 / 15:02:49 |
245.05 | 7.14% | 37.97% | 5.08% | 1.39% | 1.03% | 20.42% | 74.42% |
|
Rheinmetall I 11.07.2025 / 15:02:45 |
1'834.00 | 200.21% | 542.09% | 4.40% | 2.72% | 25.95% | 260.31% | 848.73% |
|
Airbus Br Rg 11.07.2025 / 15:02:43 |
182.82 | 18.48% | 31.41% | 4.33% | 13.43% | 34.49% | 37.15% | 91.09% |
|
Hermes Intl 11.07.2025 / 15:02:30 |
2'443.50 | 6.67% | 28.86% | 3.98% | 6.73% | 7.92% | 12.34% | 131.07% |
|
Prosus Rg-N 11.07.2025 / 15:02:45 |
48.21 | 24.68% | 77.77% | 3.63% | 3.42% | 27.43% | 39.61% | 54.67% |
|
ASML Hldg Br Rg 11.07.2025 / 15:02:30 |
683.30 | 1.77% | 1.35% | 3.53% | 2.64% | 22.63% | -32.01% | 54.86% |
|
Deutsche Bank N 11.07.2025 / 15:02:49 |
25.32 | 54.19% | 108.34% | 3.52% | 6.23% | 24.10% | 65.31% | 214.16% |
|
Saint-Gobain 11.07.2025 / 15:02:30 |
100.30 | 17.89% | 52.27% | 3.47% | 4.35% | 17.34% | 26.93% | 136.13% |
|
Generali 11.07.2025 / 15:01:47 |
31.03 | 14.13% | 62.73% | 3.43% | 0.55% | 0.73% | 31.65% | 102.28% |
|
Siemens N 11.07.2025 / 15:02:49 |
223.70 | 20.23% | 33.86% | 3.34% | 4.13% | 21.59% | 21.12% | 127.41% |
|
Safran 11.07.2025 / 15:02:48 |
278.10 | 31.08% | 73.65% | 3.13% | 9.79% | 30.34% | 35.96% | 178.52% |
|
LVMH 11.07.2025 / 15:02:42 |
491.58 | -21.12% | -31.45% | 2.93% | 6.63% | 3.49% | -32.26% | -17.14% |
|
Ferrari Rg 11.07.2025 / 15:02:49 |
421.80 | 3.01% | 39.09% | 2.88% | 5.12% | 10.12% | 5.66% | 122.60% |
|
ING Group Rg 11.07.2025 / 15:02:49 |
19.516 | 30.19% | 46.03% | 2.82% | 8.63% | 19.97% | 16.26% | 109.61% |
|
Infineon Technolo N 11.07.2025 / 15:02:45 |
37.88 | 21.07% | 1.46% | 2.71% | 7.20% | 43.80% | 4.66% | 64.71% |
|
UniCredit Rg 11.07.2025 / 15:02:49 |
57.85 | 54.12% | 141.67% | 2.42% | 3.11% | 19.02% | 56.04% | 525.88% |
|
Thales 11.07.2025 / 15:00:18 |
250.80 | 77.35% | 83.97% | 2.37% | 0.00% | -3.01% | 62.62% | 106.24% |
|
BNP Paribas A 11.07.2025 / 15:02:49 |
76.33 | 31.18% | 24.43% | 1.90% | 1.53% | 9.95% | 21.93% | 71.32% |
|
Muenchener Rueckv N 11.07.2025 / 15:02:36 |
568.20 | 14.34% | 47.95% | 1.79% | 2.64% | -4.90% | 21.94% | 154.24% |
|
Eurozone 50 11.07.2025 / 15:17:48 |
552.12 | 11.89% | 20.87% | 1.71% | 1.81% | 10.21% | 7.71% | 55.80% |
|
L'Oreal 11.07.2025 / 15:02:37 |
375.75 | 11.90% | -15.10% | 1.60% | 1.29% | 11.92% | -9.12% | 15.78% |
|
SAP I 11.07.2025 / 15:02:49 |
260.05 | 11.41% | 88.50% | 1.56% | 1.95% | 16.52% | 37.44% | 193.69% |
|
Schneider El 11.07.2025 / 15:02:45 |
225.25 | -6.40% | 24.20% | 1.50% | 1.99% | 10.15% | -4.31% | 92.58% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 11.07.2025 / 15:17:48 |
552.12 | -0.90% |
557.13 09:00 |
550.01 11:58 |
563.92 03.03.25 |
463.0602 07.04.25 |
|
|
AB InBev 11.07.2025 / 15:00:14 |
57.88 | 0.02% |
58.18 10:04 |
57.70 14:15 |
63.04 04.06.25 |
44.88 13.01.25 |
316'786 |
|
Adyen 11.07.2025 / 15:02:35 |
1'522.20 | 0.34% |
1'525.80 13:20 |
1'508.40 11:59 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
16'622 |
|
Air Liquide 11.07.2025 / 15:02:27 |
175.52 | -0.53% |
176.52 09:23 |
174.96 11:18 |
187.14 16.05.25 |
154.18 02.01.25 |
216'970 |
|
Airbus Br Rg 11.07.2025 / 15:02:43 |
182.82 | -0.38% |
183.36 13:54 |
181.26 12:00 |
184.32 10.07.25 |
126.4 07.04.25 |
365'188 |
|
Allianz N 11.07.2025 / 15:02:28 |
346.65 | -0.42% |
349.50 09:30 |
344.95 12:23 |
378.40 07.05.25 |
286.8 07.04.25 |
174'832 |
|
ASML Hldg Br Rg 11.07.2025 / 15:02:30 |
683.30 | -1.10% |
687.80 09:01 |
677.05 11:58 |
752.90 22.01.25 |
508.5 07.04.25 |
191'883 |
|
AXA 11.07.2025 / 15:02:36 |
41.63 | -0.07% |
41.73 09:30 |
41.39 11:04 |
42.98 09.06.25 |
33.17 13.01.25 |
473'789 |
|
Banco Santander Rg 11.07.2025 / 15:02:49 |
7.219 | -1.68% |
7.331 09:00 |
7.196 14:27 |
7.548 09.07.25 |
4.256 02.01.25 |
5'770'519 |
|
BBVA Rg 11.07.2025 / 15:02:49 |
12.980 | -2.99% |
13.280 09:02 |
12.958 13:05 |
13.895 21.05.25 |
8.966 02.01.25 |
2'166'077 |
|
BMW I 11.07.2025 / 15:02:42 |
85.31 | 0.15% |
85.76 09:01 |
84.50 09:13 |
88.26 11.03.25 |
62.96 09.04.25 |
443'114 |
|
BNP Paribas A 11.07.2025 / 15:02:49 |
76.33 | -1.99% |
78.19 09:00 |
76.13 14:24 |
81.93 26.03.25 |
57.91 02.01.25 |
592'938 |
|
Caixabank 11.07.2025 / 15:02:49 |
7.452 | -1.40% |
7.574 09:07 |
7.444 14:24 |
7.798 10.07.25 |
5.022 02.01.25 |
2'306'928 |
|
Credit Agricole 11.07.2025 / 15:02:36 |
15.985 | -1.66% |
16.260 09:02 |
15.960 14:24 |
17.775 21.05.25 |
13.0975 02.01.25 |
545'670 |
|
Danone 11.07.2025 / 15:02:47 |
68.00 | -0.04% |
68.20 09:18 |
67.68 11:27 |
77.16 02.05.25 |
63.52 16.01.25 |
273'756 |
|
Deutsche Bank N 11.07.2025 / 15:02:49 |
25.32 | -1.48% |
25.74 09:00 |
25.23 11:13 |
26.10 30.06.25 |
16.292 02.01.25 |
1'516'811 |
|
Deutsche Boerse N 11.07.2025 / 15:01:44 |
267.70 | -0.87% |
269.50 09:03 |
266.30 11:04 |
294.20 06.05.25 |
218.45 06.01.25 |
71'287 |
|
Deutsche Post N 11.07.2025 / 15:02:33 |
39.31 | -2.19% |
39.92 09:00 |
39.15 14:52 |
44.09 06.03.25 |
31.32 07.04.25 |
534'394 |
|
Deutsche Telekom N 11.07.2025 / 15:02:22 |
30.53 | 0.00% |
30.60 09:03 |
30.35 11:46 |
35.91 03.03.25 |
28.66 07.01.25 |
1'023'233 |
|
Enel N 11.07.2025 / 15:02:42 |
7.970 | -0.67% |
8.040 09:18 |
7.951 11:50 |
8.290 02.07.25 |
6.523 06.03.25 |
4'863'953 |
|
ENGIE 11.07.2025 / 15:02:40 |
19.593 | 0.58% |
19.660 09:20 |
19.535 11:20 |
20.14 01.07.25 |
15.325 29.01.25 |
1'129'553 |
|
EssilorLuxott 11.07.2025 / 15:02:49 |
245.05 | -2.20% |
249.40 09:01 |
244.50 14:22 |
297.95 14.02.25 |
226 07.04.25 |
109'999 |
|
Ferrari Rg 11.07.2025 / 15:02:49 |
421.80 | -0.64% |
425.20 09:02 |
418.40 12:45 |
492.90 18.02.25 |
349.5 07.04.25 |
82'851 |
|
Generali 11.07.2025 / 15:01:47 |
31.03 | -0.19% |
31.05 09:30 |
30.67 11:03 |
35.24 16.05.25 |
27.16 02.01.25 |
725'132 |
|
Heineken Br Rg 11.07.2025 / 15:02:48 |
75.31 | -0.29% |
75.70 10:04 |
74.81 09:31 |
82.78 26.02.25 |
63.58 15.01.25 |
321'678 |