×
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
- 02.07.2025 - 13:06:12
- 544.37
- 0.36%
- 1.97
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 02.07.2025 / 13:06:13 |
544.37 | 0.36% | 1.97 | 0 | |||
|
AB InBev 02.07.2025 / 12:50:44 |
58.70 | -0.86% | -0.51 | 58.68 | 58.72 | 322'291 | |
|
Adyen 02.07.2025 / 12:50:57 |
1'529.40 | -0.60% | -9.20 | 1'529.20 | 1'529.60 | 10'021 | |
|
Air Liquide 02.07.2025 / 12:51:06 |
176.26 | 0.23% | 0.41 | 176.24 | 176.28 | 117'718 | |
|
Airbus Br Rg 02.07.2025 / 12:51:14 |
174.94 | 1.26% | 2.18 | 174.94 | 174.96 | 182'460 | |
|
Allianz N 02.07.2025 / 12:50:22 |
343.10 | -0.03% | -0.10 | 343.00 | 343.10 | 88'900 | |
|
ASML Hldg Br Rg 02.07.2025 / 12:51:13 |
658.95 | -1.47% | -9.85 | 658.90 | 659.00 | 117'327 | |
|
AXA 02.07.2025 / 12:50:53 |
41.02 | -0.27% | -0.11 | 41.02 | 41.03 | 799'468 | |
|
Banco Santander Rg 02.07.2025 / 12:51:09 |
7.179 | 2.90% | 0.20 | 7.178 | 7.180 | 6'836'255 | |
|
BBVA Rg 02.07.2025 / 12:50:01 |
13.068 | 1.81% | 0.23 | 13.065 | 13.070 | 1'766'564 | |
|
BMW I 02.07.2025 / 12:51:06 |
78.20 | 3.93% | 2.96 | 78.20 | 78.22 | 429'181 | |
|
BNP Paribas A 02.07.2025 / 12:50:28 |
76.81 | 2.28% | 1.71 | 76.80 | 76.82 | 316'519 | |
|
Caixabank 02.07.2025 / 12:51:13 |
7.464 | 1.61% | 0.12 | 7.462 | 7.466 | 1'858'923 | |
|
Credit Agricole 02.07.2025 / 12:50:45 |
16.293 | 2.07% | 0.33 | 16.290 | 16.295 | 1'314'448 | |
|
Danone 02.07.2025 / 12:51:02 |
69.90 | -0.26% | -0.18 | 69.90 | 69.92 | 234'189 | |
|
Deutsche Bank N 02.07.2025 / 12:51:06 |
24.68 | 1.54% | 0.38 | 24.67 | 24.68 | 1'228'653 | |
|
Deutsche Boerse N 02.07.2025 / 12:50:55 |
270.45 | -2.01% | -5.55 | 270.40 | 270.50 | 56'831 | |
|
Deutsche Post N 02.07.2025 / 12:50:27 |
39.36 | 0.56% | 0.22 | 39.35 | 39.37 | 235'451 | |
|
Deutsche Telekom N 02.07.2025 / 12:50:36 |
31.08 | -0.13% | -0.04 | 31.07 | 31.08 | 550'287 | |
|
Enel N 02.07.2025 / 12:50:24 |
8.242 | -0.10% | -0.01 | 8.241 | 8.243 | 3'859'379 | |
|
ENGIE 02.07.2025 / 12:50:34 |
20.03 | 0.20% | 0.04 | 20.02 | 20.03 | 787'639 | |
|
EssilorLuxott 02.07.2025 / 12:50:42 |
236.50 | 0.47% | 1.10 | 236.50 | 236.60 | 77'572 | |
|
Ferrari Rg 02.07.2025 / 12:51:03 |
414.15 | -0.44% | -1.85 | 414.10 | 414.20 | 45'902 | |
|
Generali 02.07.2025 / 12:50:55 |
30.10 | -0.46% | -0.14 | 30.09 | 30.10 | 663'914 | |
|
Heineken Br Rg 02.07.2025 / 12:50:57 |
76.43 | 1.26% | 0.95 | 76.42 | 76.44 | 184'081 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 02.07.2025 / 12:51:13 |
1'707.00 | 178.96% | 496.63% | -1.41% | -6.71% | 31.51% | 237.89% | 708.80% |
|
Siemens Energy N 02.07.2025 / 12:50:52 |
91.88 | 84.14% | 672.91% | -0.39% | 4.24% | 82.23% | 254.48% | 550.07% |
|
UniCredit Rg 02.07.2025 / 12:50:54 |
56.69 | 45.14% | 127.58% | 0.65% | 0.39% | 31.68% | 55.87% | 517.47% |
|
Deutsche Bank N 02.07.2025 / 12:51:06 |
24.68 | 45.82% | 97.03% | -1.87% | 2.64% | 37.63% | 56.57% | 201.75% |
|
BBVA Rg 02.07.2025 / 12:50:01 |
13.068 | 35.88% | 56.03% | 2.51% | -0.11% | 22.76% | 36.26% | 197.06% |
|
SAP I 02.07.2025 / 12:50:52 |
252.25 | 8.70% | 83.92% | -0.28% | -7.04% | 17.28% | 34.45% | 196.14% |
|
Safran 02.07.2025 / 12:49:40 |
267.00 | 26.01% | 66.94% | 0.98% | 0.58% | 33.30% | 31.46% | 179.92% |
|
Intesa Sanpaolo N 02.07.2025 / 12:51:13 |
4.871 | 25.61% | 83.22% | 0.87% | 0.05% | 25.12% | 36.37% | 176.19% |
|
Banco Santander Rg 02.07.2025 / 12:51:09 |
7.179 | 56.55% | 84.13% | 3.81% | 3.36% | 34.29% | 62.61% | 159.89% |
|
Muenchener Rueckv N 02.07.2025 / 12:50:54 |
554.00 | 9.59% | 41.80% | 0.44% | -3.85% | 5.18% | 24.20% | 139.50% |
|
Saint-Gobain 02.07.2025 / 12:51:04 |
99.04 | 13.89% | 47.10% | 2.27% | -1.13% | 28.69% | 28.76% | 138.94% |
|
Ferrari Rg 02.07.2025 / 12:51:03 |
414.15 | 0.95% | 36.30% | 1.46% | -1.46% | 13.81% | 6.82% | 134.17% |
|
Siemens N 02.07.2025 / 12:50:55 |
217.80 | 14.41% | 27.37% | 1.75% | 0.11% | 23.12% | 23.22% | 125.05% |
|
Caixabank 02.07.2025 / 12:51:13 |
7.464 | 40.14% | 97.53% | 2.19% | 1.02% | 23.86% | 48.92% | 117.53% |
|
Hermes Intl 02.07.2025 / 12:51:13 |
2'333.50 | -0.09% | 20.70% | 2.98% | -2.04% | 4.97% | 10.12% | 117.36% |
|
Inditex 02.07.2025 / 12:50:41 |
44.09 | -10.62% | 12.76% | 1.18% | -7.06% | -0.05% | -3.16% | 102.46% |
|
Schneider El 02.07.2025 / 12:51:01 |
224.10 | -7.71% | 22.47% | 4.06% | -0.24% | 19.44% | -2.12% | 100.09% |
|
Thales 02.07.2025 / 12:51:13 |
237.65 | 70.87% | 77.25% | -1.94% | -11.16% | 0.85% | 53.32% | 97.46% |
|
ING Group Rg 02.07.2025 / 12:51:13 |
18.978 | 22.69% | 37.62% | 3.54% | 2.50% | 26.54% | 15.30% | 97.27% |
|
Generali 02.07.2025 / 12:50:55 |
30.10 | 10.99% | 58.26% | 0.33% | -5.36% | 3.31% | 26.61% | 94.65% |
|
AXA 02.07.2025 / 12:50:53 |
41.02 | 19.76% | 39.47% | -1.91% | -3.28% | 16.27% | 29.05% | 89.32% |
|
Allianz N 02.07.2025 / 12:50:22 |
343.10 | 16.06% | 41.76% | 0.96% | -2.69% | 9.51% | 32.19% | 88.57% |
|
Credit Agricole 02.07.2025 / 12:50:45 |
16.293 | 19.32% | 24.20% | 3.71% | 1.04% | 9.22% | 21.95% | 82.43% |
|
Airbus Br Rg 02.07.2025 / 12:51:14 |
174.94 | 11.53% | 23.71% | 2.09% | 2.98% | 32.19% | 28.67% | 81.39% |
|
Deutsche Boerse N 02.07.2025 / 12:50:55 |
270.45 | 23.91% | 48.11% | -0.57% | -4.16% | 7.66% | 41.91% | 78.70% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 02.07.2025 / 13:06:13 |
544.37 | 0.36% |
545.46 11:34 |
542.36 09:00 |
563.92 03.03.25 |
463.0602 07.04.25 |
|
|
AB InBev 02.07.2025 / 12:50:44 |
58.70 | -0.86% |
59.62 09:00 |
58.58 09:58 |
63.04 04.06.25 |
44.88 13.01.25 |
322'291 |
|
Adyen 02.07.2025 / 12:50:57 |
1'529.40 | -0.60% |
1'545.20 09:09 |
1'525.80 09:57 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
10'021 |
|
Air Liquide 02.07.2025 / 12:51:06 |
176.26 | 0.23% |
176.48 09:01 |
175.28 09:35 |
187.14 16.05.25 |
154.18 02.01.25 |
117'718 |
|
Airbus Br Rg 02.07.2025 / 12:51:14 |
174.94 | 1.26% |
175.44 11:54 |
173.06 09:13 |
178.74 27.06.25 |
126.4 07.04.25 |
182'460 |
|
Allianz N 02.07.2025 / 12:50:22 |
343.10 | -0.03% |
346.10 09:06 |
341.00 11:31 |
378.40 07.05.25 |
286.8 07.04.25 |
88'900 |
|
ASML Hldg Br Rg 02.07.2025 / 12:51:13 |
658.95 | -1.47% |
670.50 09:15 |
658.50 12:50 |
752.90 22.01.25 |
508.5 07.04.25 |
117'327 |
|
AXA 02.07.2025 / 12:50:53 |
41.02 | -0.27% |
41.59 09:05 |
40.88 12:25 |
42.98 09.06.25 |
33.17 13.01.25 |
799'468 |
|
Banco Santander Rg 02.07.2025 / 12:51:09 |
7.179 | 2.90% |
7.194 12:45 |
7.016 09:00 |
7.195 23.05.25 |
4.256 02.01.25 |
6'836'255 |
|
BBVA Rg 02.07.2025 / 12:50:01 |
13.068 | 1.81% |
13.115 11:13 |
12.960 09:10 |
13.895 21.05.25 |
8.966 02.01.25 |
1'766'564 |
|
BMW I 02.07.2025 / 12:51:06 |
78.20 | 3.93% |
78.50 11:31 |
75.94 09:01 |
88.26 11.03.25 |
62.96 09.04.25 |
429'181 |
|
BNP Paribas A 02.07.2025 / 12:50:28 |
76.81 | 2.28% |
76.88 12:37 |
75.55 09:00 |
81.93 26.03.25 |
57.91 02.01.25 |
316'519 |
|
Caixabank 02.07.2025 / 12:51:13 |
7.464 | 1.61% |
7.482 11:13 |
7.392 09:00 |
7.797 21.05.25 |
5.022 02.01.25 |
1'858'923 |
|
Credit Agricole 02.07.2025 / 12:50:45 |
16.293 | 2.07% |
16.338 11:31 |
16.068 09:00 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'314'448 |
|
Danone 02.07.2025 / 12:51:02 |
69.90 | -0.26% |
70.36 09:00 |
69.85 12:27 |
77.16 02.05.25 |
63.52 16.01.25 |
234'189 |
|
Deutsche Bank N 02.07.2025 / 12:51:06 |
24.68 | 1.54% |
24.74 11:34 |
24.46 10:31 |
26.10 30.06.25 |
16.292 02.01.25 |
1'228'653 |
|
Deutsche Boerse N 02.07.2025 / 12:50:55 |
270.45 | -2.01% |
276.30 09:01 |
269.40 11:32 |
294.20 06.05.25 |
218.45 06.01.25 |
56'831 |
|
Deutsche Post N 02.07.2025 / 12:50:27 |
39.36 | 0.56% |
39.36 12:46 |
38.90 09:56 |
44.09 06.03.25 |
31.32 07.04.25 |
235'451 |
|
Deutsche Telekom N 02.07.2025 / 12:50:36 |
31.08 | -0.13% |
31.26 09:04 |
31.01 09:15 |
35.91 03.03.25 |
28.66 07.01.25 |
550'287 |
|
Enel N 02.07.2025 / 12:50:24 |
8.242 | -0.10% |
8.290 09:05 |
8.201 09:32 |
8.290 02.07.25 |
6.523 06.03.25 |
3'859'379 |
|
ENGIE 02.07.2025 / 12:50:34 |
20.03 | 0.20% |
20.09 09:04 |
19.940 09:32 |
20.14 01.07.25 |
15.325 29.01.25 |
787'639 |
|
EssilorLuxott 02.07.2025 / 12:50:42 |
236.50 | 0.47% |
237.50 11:56 |
234.20 09:08 |
297.95 14.02.25 |
226 07.04.25 |
77'572 |
|
Ferrari Rg 02.07.2025 / 12:51:03 |
414.15 | -0.44% |
417.90 09:00 |
411.50 09:57 |
492.90 18.02.25 |
349.5 07.04.25 |
45'902 |
|
Generali 02.07.2025 / 12:50:55 |
30.10 | -0.46% |
30.36 09:00 |
30.07 09:44 |
35.24 16.05.25 |
27.16 02.01.25 |
663'914 |
|
Heineken Br Rg 02.07.2025 / 12:50:57 |
76.43 | 1.26% |
76.63 10:33 |
75.66 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
184'081 |