×
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
- 08.07.2025 - 10:57:00
- 548.17
- 0.02%
- 0.08
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 08.07.2025 / 10:57:02 |
548.17 | 0.02% | 0.08 | 0 | |||
|
AB InBev 08.07.2025 / 10:41:41 |
58.30 | -0.68% | -0.40 | 58.28 | 58.32 | 142'318 | |
|
Adyen 08.07.2025 / 10:41:44 |
1'548.00 | -0.91% | -14.20 | 1'547.80 | 1'548.40 | 3'393 | |
|
Air Liquide 08.07.2025 / 10:41:40 |
174.22 | -0.59% | -1.04 | 174.20 | 174.24 | 37'492 | |
|
Airbus Br Rg 08.07.2025 / 10:41:23 |
177.22 | -0.01% | -0.01 | 177.22 | 177.28 | 71'220 | |
|
Allianz N 08.07.2025 / 10:41:53 |
348.95 | 0.04% | 0.15 | 348.90 | 349.00 | 29'235 | |
|
ASML Hldg Br Rg 08.07.2025 / 10:41:52 |
668.90 | -0.44% | -2.95 | 668.80 | 668.90 | 43'477 | |
|
AXA 08.07.2025 / 10:41:50 |
41.36 | -0.24% | -0.10 | 41.35 | 41.36 | 160'789 | |
|
Banco Santander Rg 08.07.2025 / 10:41:39 |
7.333 | 0.71% | 0.05 | 7.332 | 7.333 | 2'735'555 | |
|
BBVA Rg 08.07.2025 / 10:41:54 |
13.320 | 1.37% | 0.18 | 13.315 | 13.325 | 1'152'205 | |
|
BMW I 08.07.2025 / 10:41:51 |
77.64 | -0.51% | -0.40 | 77.62 | 77.66 | 123'865 | |
|
BNP Paribas A 08.07.2025 / 10:41:35 |
75.60 | -0.15% | -0.11 | 75.60 | 75.62 | 163'931 | |
|
Caixabank 08.07.2025 / 10:42:00 |
7.632 | 0.21% | 0.02 | 7.630 | 7.634 | 923'531 | |
|
Credit Agricole 08.07.2025 / 10:41:02 |
15.930 | 0.20% | 0.03 | 15.930 | 15.935 | 359'107 | |
|
Danone 08.07.2025 / 10:41:16 |
67.98 | -0.22% | -0.15 | 67.96 | 67.98 | 50'405 | |
|
Deutsche Bank N 08.07.2025 / 10:41:43 |
24.85 | 0.35% | 0.09 | 24.85 | 24.86 | 282'714 | |
|
Deutsche Boerse N 08.07.2025 / 10:38:21 |
275.35 | 0.46% | 1.25 | 275.30 | 275.40 | 61'610 | |
|
Deutsche Post N 08.07.2025 / 10:41:59 |
39.05 | 0.00% | 0.00 | 39.04 | 39.06 | 166'789 | |
|
Deutsche Telekom N 08.07.2025 / 10:42:02 |
30.89 | -0.15% | -0.05 | 30.88 | 30.90 | 268'268 | |
|
Enel N 08.07.2025 / 10:41:33 |
8.042 | -0.78% | -0.06 | 8.041 | 8.042 | 1'493'739 | |
|
ENGIE 08.07.2025 / 10:41:06 |
19.703 | -0.15% | -0.03 | 19.700 | 19.705 | 240'295 | |
|
EssilorLuxott 08.07.2025 / 10:41:16 |
236.50 | -0.13% | -0.30 | 236.40 | 236.50 | 23'920 | |
|
Ferrari Rg 08.07.2025 / 10:41:17 |
414.40 | -0.29% | -1.20 | 414.30 | 414.50 | 13'679 | |
|
Generali 08.07.2025 / 10:41:39 |
30.56 | -0.23% | -0.07 | 30.55 | 30.57 | 471'504 | |
|
Heineken Br Rg 08.07.2025 / 10:41:28 |
75.88 | -0.08% | -0.06 | 75.88 | 75.90 | 56'525 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 08.07.2025 / 10:41:57 |
1'821.00 | 191.86% | 524.22% | 5.90% | 8.43% | 22.21% | 263.69% | 824.94% |
|
Siemens Energy N 08.07.2025 / 10:41:37 |
93.54 | 88.61% | 691.64% | 1.19% | 12.67% | 60.50% | 250.73% | 559.33% |
|
Banco Santander Rg 08.07.2025 / 10:41:39 |
7.333 | 63.40% | 92.18% | 5.11% | 5.05% | 22.13% | 67.66% | 178.38% |
|
Thales 08.07.2025 / 10:42:03 |
246.60 | 78.47% | 85.13% | 3.94% | -1.24% | -5.06% | 62.45% | 110.27% |
|
Deutsche Bank N 08.07.2025 / 10:41:43 |
24.85 | 48.61% | 100.80% | 2.27% | 1.58% | 19.34% | 61.74% | 210.22% |
|
UniCredit Rg 08.07.2025 / 10:41:53 |
57.53 | 48.81% | 133.34% | 2.97% | 0.66% | 15.95% | 56.71% | 508.38% |
|
Caixabank 08.07.2025 / 10:42:00 |
7.632 | 45.29% | 104.79% | 3.89% | 2.83% | 10.67% | 50.24% | 154.10% |
|
Deutsche Boerse N 08.07.2025 / 10:38:21 |
275.35 | 23.05% | 47.09% | -0.24% | -1.24% | 1.61% | 48.00% | 72.66% |
|
Prosus Rg-N 08.07.2025 / 10:41:57 |
47.38 | 23.57% | 76.19% | 1.29% | -0.38% | 24.56% | 44.46% | 44.79% |
|
SAP I 08.07.2025 / 10:41:59 |
262.70 | 10.47% | 86.91% | 2.32% | -1.26% | 13.16% | 42.07% | 193.54% |
|
BBVA Rg 08.07.2025 / 10:41:54 |
13.320 | 39.11% | 59.74% | 3.78% | 0.95% | 11.84% | 40.51% | 198.62% |
|
Adyen 08.07.2025 / 10:41:44 |
1'548.00 | 8.99% | 33.91% | 0.61% | -11.51% | 7.20% | 40.32% | 7.95% |
|
ENGIE 08.07.2025 / 10:41:06 |
19.703 | 28.38% | 24.04% | -1.41% | 3.13% | 6.62% | 40.03% | 85.67% |
|
Intesa Sanpaolo N 08.07.2025 / 10:41:56 |
4.915 | 27.80% | 86.41% | 1.42% | -0.03% | 12.64% | 38.32% | 193.80% |
|
Safran 08.07.2025 / 10:41:09 |
275.70 | 30.08% | 72.33% | 3.57% | 5.59% | 28.11% | 36.42% | 178.36% |
|
Allianz N 08.07.2025 / 10:41:53 |
348.95 | 17.96% | 44.07% | 1.68% | 0.10% | 1.82% | 34.52% | 95.45% |
|
Airbus Br Rg 08.07.2025 / 10:41:23 |
177.22 | 14.42% | 26.91% | 2.58% | 8.02% | 25.69% | 34.24% | 87.19% |
|
Iberdrola 08.07.2025 / 10:41:24 |
15.613 | 17.96% | 32.30% | -4.63% | -3.54% | 2.80% | 33.16% | 52.11% |
|
AXA 08.07.2025 / 10:41:50 |
41.36 | 20.70% | 40.57% | 0.55% | -2.21% | 6.15% | 31.08% | 95.31% |
|
Deutsche Telekom N 08.07.2025 / 10:42:02 |
30.89 | 7.30% | 42.59% | -0.74% | -6.19% | -2.43% | 30.67% | 61.10% |
|
Generali 08.07.2025 / 10:41:39 |
30.56 | 12.44% | 60.32% | 1.07% | -3.75% | 0.81% | 30.12% | 108.38% |
|
Saint-Gobain 08.07.2025 / 10:41:16 |
97.71 | 13.89% | 47.10% | -0.36% | -1.88% | 8.35% | 30.11% | 135.01% |
|
Siemens N 08.07.2025 / 10:41:34 |
217.60 | 15.36% | 28.43% | 0.72% | -1.05% | 17.93% | 25.78% | 122.96% |
|
BNP Paribas A 08.07.2025 / 10:41:35 |
75.60 | 27.52% | 20.96% | 0.67% | -0.98% | 7.17% | 24.51% | 69.94% |
|
Muenchener Rueckv N 08.07.2025 / 10:41:32 |
566.30 | 13.74% | 47.17% | 3.66% | 0.23% | -3.92% | 23.40% | 152.79% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 08.07.2025 / 10:57:02 |
548.17 | 0.02% |
549.89 09:00 |
547.58 10:44 |
563.92 03.03.25 |
463.0602 07.04.25 |
|
|
AB InBev 08.07.2025 / 10:41:41 |
58.30 | -0.68% |
58.64 09:01 |
58.24 09:41 |
63.04 04.06.25 |
44.88 13.01.25 |
142'318 |
|
Adyen 08.07.2025 / 10:41:44 |
1'548.00 | -0.91% |
1'566.10 09:00 |
1'546.80 10:30 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
3'393 |
|
Air Liquide 08.07.2025 / 10:41:40 |
174.22 | -0.59% |
175.56 09:01 |
174.12 10:37 |
187.14 16.05.25 |
154.18 02.01.25 |
37'492 |
|
Airbus Br Rg 08.07.2025 / 10:41:23 |
177.22 | -0.01% |
178.44 09:00 |
176.86 10:30 |
178.74 27.06.25 |
126.4 07.04.25 |
71'220 |
|
Allianz N 08.07.2025 / 10:41:53 |
348.95 | 0.04% |
350.50 09:05 |
348.50 09:34 |
378.40 07.05.25 |
286.8 07.04.25 |
29'235 |
|
ASML Hldg Br Rg 08.07.2025 / 10:41:52 |
668.90 | -0.44% |
672.80 09:00 |
667.70 10:30 |
752.90 22.01.25 |
508.5 07.04.25 |
43'477 |
|
AXA 08.07.2025 / 10:41:50 |
41.36 | -0.24% |
41.59 09:01 |
41.28 09:36 |
42.98 09.06.25 |
33.17 13.01.25 |
160'789 |
|
Banco Santander Rg 08.07.2025 / 10:41:39 |
7.333 | 0.71% |
7.394 10:03 |
7.282 09:01 |
7.322 08.07.25 |
4.256 02.01.25 |
2'735'555 |
|
BBVA Rg 08.07.2025 / 10:41:54 |
13.320 | 1.37% |
13.478 10:01 |
13.245 09:12 |
13.895 21.05.25 |
8.966 02.01.25 |
1'152'205 |
|
BMW I 08.07.2025 / 10:41:51 |
77.64 | -0.51% |
78.44 09:00 |
77.60 09:08 |
88.26 11.03.25 |
62.96 09.04.25 |
123'865 |
|
BNP Paribas A 08.07.2025 / 10:41:35 |
75.60 | -0.15% |
76.43 10:02 |
75.48 10:36 |
81.93 26.03.25 |
57.91 02.01.25 |
163'931 |
|
Caixabank 08.07.2025 / 10:42:00 |
7.632 | 0.21% |
7.684 10:01 |
7.624 09:39 |
7.797 21.05.25 |
5.022 02.01.25 |
923'531 |
|
Credit Agricole 08.07.2025 / 10:41:02 |
15.930 | 0.20% |
15.995 10:03 |
15.865 09:29 |
17.775 21.05.25 |
13.0975 02.01.25 |
359'107 |
|
Danone 08.07.2025 / 10:41:16 |
67.98 | -0.22% |
68.26 09:00 |
67.86 10:11 |
77.16 02.05.25 |
63.52 16.01.25 |
50'405 |
|
Deutsche Bank N 08.07.2025 / 10:41:43 |
24.85 | 0.35% |
25.09 10:02 |
24.75 09:07 |
26.10 30.06.25 |
16.292 02.01.25 |
282'714 |
|
Deutsche Boerse N 08.07.2025 / 10:38:21 |
275.35 | 0.46% |
276.00 09:53 |
274.50 09:01 |
294.20 06.05.25 |
218.45 06.01.25 |
61'610 |
|
Deutsche Post N 08.07.2025 / 10:41:59 |
39.05 | 0.00% |
39.31 09:00 |
38.91 09:32 |
44.09 06.03.25 |
31.32 07.04.25 |
166'789 |
|
Deutsche Telekom N 08.07.2025 / 10:42:02 |
30.89 | -0.15% |
31.02 09:49 |
30.84 09:31 |
35.91 03.03.25 |
28.66 07.01.25 |
268'268 |
|
Enel N 08.07.2025 / 10:41:33 |
8.042 | -0.78% |
8.109 10:24 |
8.031 10:13 |
8.290 02.07.25 |
6.523 06.03.25 |
1'493'739 |
|
ENGIE 08.07.2025 / 10:41:06 |
19.703 | -0.15% |
19.890 09:06 |
19.680 10:08 |
20.14 01.07.25 |
15.325 29.01.25 |
240'295 |
|
EssilorLuxott 08.07.2025 / 10:41:16 |
236.50 | -0.13% |
237.20 09:00 |
235.85 09:33 |
297.95 14.02.25 |
226 07.04.25 |
23'920 |
|
Ferrari Rg 08.07.2025 / 10:41:17 |
414.40 | -0.29% |
417.10 09:00 |
413.60 10:17 |
492.90 18.02.25 |
349.5 07.04.25 |
13'679 |
|
Generali 08.07.2025 / 10:41:39 |
30.56 | -0.23% |
30.84 09:02 |
30.52 09:39 |
35.24 16.05.25 |
27.16 02.01.25 |
471'504 |
|
Heineken Br Rg 08.07.2025 / 10:41:28 |
75.88 | -0.08% |
76.14 09:00 |
75.74 09:11 |
82.78 26.02.25 |
63.58 15.01.25 |
56'525 |