×
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 - 13:16:56
- 551.59
- -0.99%
- -5.54
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 11.07.2025 / 13:16:58 |
551.61 | -0.99% | -5.52 | 0 | |||
|
AB InBev 11.07.2025 / 13:01:31 |
57.80 | -0.12% | -0.07 | 57.80 | 57.82 | 227'079 | |
|
Adyen 11.07.2025 / 13:01:13 |
1'517.20 | 0.01% | 0.20 | 1'517.40 | 1'517.80 | 12'385 | |
|
Air Liquide 11.07.2025 / 13:01:55 |
175.36 | -0.62% | -1.10 | 175.34 | 175.38 | 159'768 | |
|
Airbus Br Rg 11.07.2025 / 13:01:35 |
181.92 | -0.87% | -1.60 | 181.90 | 181.94 | 265'600 | |
|
Allianz N 11.07.2025 / 12:59:57 |
345.70 | -0.69% | -2.40 | 345.60 | 345.80 | 140'109 | |
|
ASML Hldg Br Rg 11.07.2025 / 13:01:58 |
681.60 | -1.35% | -9.30 | 681.50 | 681.70 | 138'968 | |
|
AXA 11.07.2025 / 13:00:30 |
41.48 | -0.43% | -0.18 | 41.47 | 41.48 | 374'138 | |
|
Banco Santander Rg 11.07.2025 / 13:01:13 |
7.221 | -1.65% | -0.12 | 7.223 | 7.225 | 4'541'352 | |
|
BBVA Rg 11.07.2025 / 13:01:27 |
12.978 | -3.01% | -0.40 | 12.975 | 12.980 | 1'306'784 | |
|
BMW I 11.07.2025 / 12:59:57 |
85.24 | 0.07% | 0.06 | 84.92 | 85.66 | 337'723 | |
|
BNP Paribas A 11.07.2025 / 13:01:55 |
76.31 | -2.02% | -1.58 | 76.30 | 76.31 | 430'871 | |
|
Caixabank 11.07.2025 / 13:01:41 |
7.476 | -1.08% | -0.08 | 7.476 | 7.478 | 1'674'454 | |
|
Credit Agricole 11.07.2025 / 13:01:52 |
16.000 | -1.57% | -0.26 | 16.000 | 16.005 | 346'816 | |
|
Danone 11.07.2025 / 13:01:57 |
67.87 | -0.24% | -0.16 | 67.86 | 67.88 | 200'534 | |
|
Deutsche Bank N 11.07.2025 / 13:00:00 |
25.26 | -1.71% | -0.44 | 25.20 | 25.29 | 1'186'471 | |
|
Deutsche Boerse N 11.07.2025 / 12:59:54 |
266.55 | -1.30% | -3.50 | 266.20 | 266.90 | 54'397 | |
|
Deutsche Post N 11.07.2025 / 12:59:36 |
39.30 | -2.20% | -0.89 | 39.27 | 39.31 | 342'603 | |
|
Deutsche Telekom N 11.07.2025 / 12:59:55 |
30.43 | -0.31% | -0.10 | 30.42 | 30.44 | 792'653 | |
|
Enel N 11.07.2025 / 13:01:56 |
7.976 | -0.60% | -0.05 | 7.975 | 7.977 | 3'644'922 | |
|
ENGIE 11.07.2025 / 13:01:52 |
19.623 | 0.73% | 0.14 | 19.620 | 19.625 | 851'277 | |
|
EssilorLuxott 11.07.2025 / 13:01:15 |
244.80 | -2.29% | -5.75 | 244.80 | 244.90 | 84'632 | |
|
Ferrari Rg 11.07.2025 / 13:01:42 |
418.90 | -1.32% | -5.60 | 418.90 | 419.00 | 63'687 | |
|
Generali 11.07.2025 / 13:01:52 |
30.93 | -0.53% | -0.17 | 30.92 | 30.93 | 531'251 | |
|
Heineken Br Rg 11.07.2025 / 13:00:00 |
75.48 | -0.07% | -0.05 | 75.46 | 75.50 | 215'006 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BMW I 11.07.2025 / 12:59:57 |
85.24 | 8.26% | -15.56% | 9.56% | 13.59% | 21.10% | -7.43% | 12.02% |
|
Mercedes-BenzGr N 11.07.2025 / 12:59:59 |
53.09 | -0.99% | -15.15% | 5.77% | 4.67% | 5.80% | -17.97% | -4.99% |
|
EssilorLuxott 11.07.2025 / 13:01:15 |
244.80 | 7.14% | 37.97% | 4.97% | 1.28% | 1.03% | 20.29% | 74.42% |
|
Airbus Br Rg 11.07.2025 / 13:01:35 |
181.92 | 18.48% | 31.41% | 3.81% | 12.87% | 34.49% | 36.47% | 91.09% |
|
Hermes Intl 11.07.2025 / 13:01:48 |
2'431.00 | 6.67% | 28.86% | 3.45% | 6.18% | 7.92% | 11.77% | 131.07% |
|
ASML Hldg Br Rg 11.07.2025 / 13:01:58 |
681.60 | 1.77% | 1.35% | 3.27% | 2.39% | 22.63% | -32.18% | 54.86% |
|
Deutsche Bank N 11.07.2025 / 13:00:00 |
25.26 | 54.19% | 108.34% | 3.27% | 5.98% | 24.10% | 64.91% | 214.16% |
|
Prosus Rg-N 11.07.2025 / 13:01:56 |
48.02 | 24.68% | 77.77% | 3.22% | 3.01% | 27.43% | 39.07% | 54.67% |
|
LVMH 11.07.2025 / 13:01:51 |
492.65 | -21.12% | -31.45% | 3.15% | 6.87% | 3.49% | -32.11% | -17.14% |
|
Generali 11.07.2025 / 13:01:52 |
30.93 | 14.13% | 62.73% | 3.08% | 0.21% | 0.73% | 31.20% | 102.28% |
|
Siemens N 11.07.2025 / 12:59:59 |
222.75 | 20.23% | 33.86% | 2.90% | 3.69% | 21.59% | 20.60% | 127.41% |
|
ING Group Rg 11.07.2025 / 13:01:34 |
19.528 | 30.19% | 46.03% | 2.89% | 8.69% | 19.97% | 16.33% | 109.61% |
|
Saint-Gobain 11.07.2025 / 13:01:30 |
99.54 | 17.89% | 52.27% | 2.68% | 3.56% | 17.34% | 25.97% | 136.13% |
|
Infineon Technolo N 11.07.2025 / 12:59:35 |
37.84 | 21.07% | 1.46% | 2.60% | 7.09% | 43.80% | 4.55% | 64.71% |
|
Safran 11.07.2025 / 13:00:51 |
276.60 | 31.08% | 73.65% | 2.58% | 9.20% | 30.34% | 35.22% | 178.52% |
|
Rheinmetall I 11.07.2025 / 12:59:35 |
1'798.00 | 200.21% | 542.09% | 2.35% | 0.70% | 25.95% | 253.24% | 848.73% |
|
UniCredit Rg 11.07.2025 / 13:01:46 |
57.72 | 54.12% | 141.67% | 2.19% | 2.88% | 19.02% | 55.68% | 525.88% |
|
Ferrari Rg 11.07.2025 / 13:01:42 |
418.90 | 3.01% | 39.09% | 2.17% | 4.40% | 10.12% | 4.93% | 122.60% |
|
BNP Paribas A 11.07.2025 / 13:01:55 |
76.31 | 31.18% | 24.43% | 1.86% | 1.50% | 9.95% | 21.89% | 71.32% |
|
Thales 11.07.2025 / 13:01:48 |
249.30 | 77.35% | 83.97% | 1.76% | -0.60% | -3.01% | 61.65% | 106.24% |
|
Eurozone 50 11.07.2025 / 13:16:58 |
551.61 | 11.79% | 20.87% | 1.62% | 1.72% | 10.21% | 7.61% | 55.80% |
|
L'Oreal 11.07.2025 / 13:01:33 |
375.75 | 11.90% | -15.10% | 1.60% | 1.29% | 11.92% | -9.12% | 15.78% |
|
Banco Santander Rg 11.07.2025 / 13:01:13 |
7.221 | 64.77% | 93.79% | 1.48% | 5.40% | 23.11% | 60.15% | 182.28% |
|
Nordea Bk Rg 11.07.2025 / 13:01:16 |
12.685 | 23.78% | 15.67% | 1.46% | 2.30% | 14.51% | 15.42% | 46.41% |
|
Schneider El 11.07.2025 / 13:01:41 |
225.08 | -6.40% | 24.20% | 1.42% | 1.91% | 10.15% | -4.39% | 92.58% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 11.07.2025 / 13:16:58 |
551.61 | -0.99% |
557.13 09:00 |
550.01 11:58 |
563.92 03.03.25 |
463.0602 07.04.25 |
|
|
AB InBev 11.07.2025 / 13:01:31 |
57.80 | -0.12% |
58.18 10:04 |
57.71 12:39 |
63.04 04.06.25 |
44.88 13.01.25 |
227'079 |
|
Adyen 11.07.2025 / 13:01:13 |
1'517.20 | 0.01% |
1'524.00 09:33 |
1'508.40 11:59 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
12'385 |
|
Air Liquide 11.07.2025 / 13:01:55 |
175.36 | -0.62% |
176.52 09:23 |
174.96 11:18 |
187.14 16.05.25 |
154.18 02.01.25 |
159'768 |
|
Airbus Br Rg 11.07.2025 / 13:01:35 |
181.92 | -0.87% |
182.96 09:22 |
181.26 12:00 |
184.32 10.07.25 |
126.4 07.04.25 |
265'600 |
|
Allianz N 11.07.2025 / 12:59:57 |
345.70 | -0.69% |
349.50 09:30 |
344.95 12:23 |
378.40 07.05.25 |
286.8 07.04.25 |
140'109 |
|
ASML Hldg Br Rg 11.07.2025 / 13:01:58 |
681.60 | -1.35% |
687.80 09:01 |
677.05 11:58 |
752.90 22.01.25 |
508.5 07.04.25 |
138'968 |
|
AXA 11.07.2025 / 13:00:30 |
41.48 | -0.43% |
41.73 09:30 |
41.39 11:04 |
42.98 09.06.25 |
33.17 13.01.25 |
374'138 |
|
Banco Santander Rg 11.07.2025 / 13:01:13 |
7.221 | -1.65% |
7.331 09:00 |
7.211 12:43 |
7.548 09.07.25 |
4.256 02.01.25 |
4'541'352 |
|
BBVA Rg 11.07.2025 / 13:01:27 |
12.978 | -3.01% |
13.280 09:02 |
12.963 12:44 |
13.895 21.05.25 |
8.966 02.01.25 |
1'306'784 |
|
BMW I 11.07.2025 / 12:59:57 |
85.24 | 0.07% |
85.76 09:01 |
84.50 09:13 |
88.26 11.03.25 |
62.96 09.04.25 |
337'723 |
|
BNP Paribas A 11.07.2025 / 13:01:55 |
76.31 | -2.02% |
78.19 09:00 |
76.25 12:56 |
81.93 26.03.25 |
57.91 02.01.25 |
430'871 |
|
Caixabank 11.07.2025 / 13:01:41 |
7.476 | -1.08% |
7.574 09:07 |
7.462 11:52 |
7.798 10.07.25 |
5.022 02.01.25 |
1'674'454 |
|
Credit Agricole 11.07.2025 / 13:01:52 |
16.000 | -1.57% |
16.260 09:02 |
15.995 11:20 |
17.775 21.05.25 |
13.0975 02.01.25 |
346'816 |
|
Danone 11.07.2025 / 13:01:57 |
67.87 | -0.24% |
68.20 09:18 |
67.68 11:27 |
77.16 02.05.25 |
63.52 16.01.25 |
200'534 |
|
Deutsche Bank N 11.07.2025 / 13:00:00 |
25.26 | -1.71% |
25.74 09:00 |
25.23 11:13 |
26.10 30.06.25 |
16.292 02.01.25 |
1'186'471 |
|
Deutsche Boerse N 11.07.2025 / 12:59:54 |
266.55 | -1.30% |
269.50 09:03 |
266.30 11:04 |
294.20 06.05.25 |
218.45 06.01.25 |
54'397 |
|
Deutsche Post N 11.07.2025 / 12:59:36 |
39.30 | -2.20% |
39.92 09:00 |
39.21 12:36 |
44.09 06.03.25 |
31.32 07.04.25 |
342'603 |
|
Deutsche Telekom N 11.07.2025 / 12:59:55 |
30.43 | -0.31% |
30.60 09:03 |
30.35 11:46 |
35.91 03.03.25 |
28.66 07.01.25 |
792'653 |
|
Enel N 11.07.2025 / 13:01:56 |
7.976 | -0.60% |
8.040 09:18 |
7.951 11:50 |
8.290 02.07.25 |
6.523 06.03.25 |
3'644'922 |
|
ENGIE 11.07.2025 / 13:01:52 |
19.623 | 0.73% |
19.660 09:20 |
19.535 11:20 |
20.14 01.07.25 |
15.325 29.01.25 |
851'277 |
|
EssilorLuxott 11.07.2025 / 13:01:15 |
244.80 | -2.29% |
249.40 09:01 |
244.65 13:00 |
297.95 14.02.25 |
226 07.04.25 |
84'632 |
|
Ferrari Rg 11.07.2025 / 13:01:42 |
418.90 | -1.32% |
425.20 09:02 |
418.40 12:45 |
492.90 18.02.25 |
349.5 07.04.25 |
63'687 |
|
Generali 11.07.2025 / 13:01:52 |
30.93 | -0.53% |
31.05 09:30 |
30.67 11:03 |
35.24 16.05.25 |
27.16 02.01.25 |
531'251 |
|
Heineken Br Rg 11.07.2025 / 13:00:00 |
75.48 | -0.07% |
75.70 10:04 |
74.81 09:31 |
82.78 26.02.25 |
63.58 15.01.25 |
215'006 |