×

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
  • 18.07.2025 - 17:30:05
  • 550.27
  • -0.31%
  • -1.70
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Prosus Rg-N
18.07.2025 / 17:30:00
49.78 1.61% 0.79 49.81 49.81 0
Generali
18.07.2025 / 17:30:00
31.73 1.21% 0.38 31.73 31.73 0
Heineken Br Rg
18.07.2025 / 17:30:00
77.20 1.19% 0.91 77.24 77.24 0
BNP Paribas A
18.07.2025 / 17:30:00
77.73 1.11% 0.85 77.84 77.84 0
Thales
18.07.2025 / 17:30:00
250.80 1.01% 2.50 250.80 251.10 0
Airbus Br Rg
18.07.2025 / 17:30:00
186.28 0.78% 1.45 186.22 186.22 0
Safran
18.07.2025 / 17:30:00
285.80 0.72% 2.05 285.30 285.30 0
Ferrari Rg
18.07.2025 / 17:30:00
436.85 0.66% 2.85 436.50 436.50 0
ENGIE
18.07.2025 / 17:30:00
19.523 0.63% 0.12 19.475 19.475 0
Saint-Gobain
18.07.2025 / 17:30:00
100.68 0.62% 0.63 100.55 100.55 0
Deutsche Post N
18.07.2025 / 17:30:00
39.17 0.56% 0.22 39.07 39.07 0
AXA
18.07.2025 / 17:30:00
41.84 0.55% 0.23 41.89 41.89 0
Credit Agricole
18.07.2025 / 17:30:00
16.090 0.48% 0.08 16.095 16.095 0
TotalEnergies
18.07.2025 / 17:30:00
53.19 0.40% 0.21 53.15 53.15 0
Nordea Bk Rg
18.07.2025 / 17:25:00
12.178 0.35% 0.04 12.220 12.220 0
UniCredit Rg
18.07.2025 / 17:30:00
58.02 0.35% 0.20 58.07 58.07 0
Danone
18.07.2025 / 17:30:00
67.91 0.31% 0.21 68.06 68.06 0
Deutsche Boerse N
18.07.2025 / 17:30:00
264.45 0.25% 0.65 264.20 264.20 0
Enel N
18.07.2025 / 17:30:00
7.928 0.23% 0.02 7.920 7.920 0
Intesa Sanpaolo N
18.07.2025 / 17:30:00
4.932 0.22% 0.01 4.931 4.931 0
Vinci
18.07.2025 / 17:30:00
124.78 0.22% 0.28 124.80 124.80 0
ING Group Rg
18.07.2025 / 17:30:00
19.630 0.22% 0.04 19.640 19.640 0
Iberdrola
18.07.2025 / 17:30:00
15.628 0.21% 0.03 15.585 15.585 0
Adyen
18.07.2025 / 17:30:00
1'553.50 0.17% 2.70 1'556.20 1'556.20 0
Allianz N
18.07.2025 / 17:30:00
345.65 0.14% 0.50 345.60 345.60 0
550.27
-0.31%
58.41
0.12%
1'553.50
0.17%
172.04
-1.12%
186.28
0.78%
345.65
0.14%
633.15
-2.73%
AXA
41.84
0.55%
7.258
-0.42%
12.765
-0.08%
83.52
-0.83%
77.73
1.11%
7.442
0.11%
16.090
0.48%
67.91
0.31%
25.81
-0.48%
264.45
0.25%
39.17
0.56%
30.44
-0.64%
7.928
0.23%
19.523
0.63%
243.15
-0.31%
436.85
0.66%
31.73
1.21%
77.20
1.19%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Eurozone 50
18.07.2025 / 17:30:05
550.27 11.52% 19.75% -0.19% 2.71% 4.69% 12.53% 55.36%
AB InBev
18.07.2025 / 17:30:00
58.41 21.11% -0.14% 1.32% -5.85% 1.83% 5.41% 7.98%
Adyen
18.07.2025 / 17:30:00
1'553.50 8.19% 32.93% 2.45% 1.52% 5.98% 39.40% 2.73%
Air Liquide
18.07.2025 / 17:30:00
172.04 11.31% 8.66% -1.71% -3.67% -3.60% 5.71% 50.67%
Airbus Br Rg
18.07.2025 / 17:30:00
186.28 19.32% 32.35% 1.61% 11.01% 32.26% 41.69% 78.20%
Allianz N
18.07.2025 / 17:30:00
345.65 16.72% 42.57% -0.10% 2.08% -3.75% 33.15% 99.51%
ASML Hldg Br Rg
18.07.2025 / 17:30:00
633.15 -4.12% -4.52% -7.25% -2.86% 7.72% -23.76% 39.86%
AXA
18.07.2025 / 17:30:00
41.84 21.15% 41.10% 0.55% -1.81% 3.08% 31.06% 98.62%
Banco Santander Rg
18.07.2025 / 17:30:00
7.258 63.57% 92.38% 0.67% 5.10% 13.49% 63.95% 203.78%
BBVA Rg
18.07.2025 / 17:30:00
12.765 35.24% 55.30% -1.54% -0.93% 2.41% 29.57% 217.43%
BMW I
18.07.2025 / 17:30:00
83.52 7.04% -16.51% -2.20% 16.19% 9.81% -6.30% 12.11%
BNP Paribas A
18.07.2025 / 17:30:00
77.73 29.49% 22.83% 1.82% 4.88% 6.85% 23.79% 84.92%
Caixabank
18.07.2025 / 17:30:00
7.442 41.82% 99.89% -0.21% 1.17% 9.73% 36.55% 173.21%
Credit Agricole
18.07.2025 / 17:30:00
16.090 19.70% 24.59% 0.70% 3.69% -4.60% 15.96% 94.26%
Danone
18.07.2025 / 17:30:00
67.91 4.41% 15.37% 0.12% -4.63% -9.43% 16.32% 26.09%
Deutsche Bank N
18.07.2025 / 17:30:00
25.81 55.63% 110.29% 1.96% 7.61% 14.80% 72.35% 232.54%
Deutsche Boerse N
18.07.2025 / 17:30:00
264.45 18.43% 41.56% -0.96% -2.33% -6.59% 41.27% 65.70%
Deutsche Post N
18.07.2025 / 17:30:00
39.17 14.74% -13.25% -0.18% -3.47% 4.90% -1.71% 7.24%
Deutsche Telekom N
18.07.2025 / 17:30:00
30.44 6.24% 41.18% -0.08% -0.02% -2.36% 25.74% 60.52%
Enel N
18.07.2025 / 17:30:00
7.928 14.82% 17.31% -0.55% -0.85% 5.54% 18.01% 58.36%
ENGIE
18.07.2025 / 17:30:00
19.523 26.22% 21.95% -0.51% 0.09% 12.30% 37.48% 75.85%
EssilorLuxott
18.07.2025 / 17:30:00
243.15 4.30% 34.31% 0.19% 1.31% -3.63% 26.25% 61.36%
Ferrari Rg
18.07.2025 / 17:30:00
436.85 5.31% 42.20% 3.64% 9.49% 8.45% 13.94% 124.81%
Generali
18.07.2025 / 17:30:00
31.73 15.07% 64.07% 2.21% 5.75% -0.50% 36.04% 115.20%
Heineken Br Rg
18.07.2025 / 17:30:00
77.20 11.34% -17.02% 2.40% 3.74% 0.31% -13.43% -18.30%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Prosus Rg-N
18.07.2025 / 17:30:00
49.78 1.61% 49.99
17:11
49.19
13:25
49.99
18.07.25
33.075
13.01.25
1'517'680
Generali
18.07.2025 / 17:30:00
31.73 1.21% 31.84
17:03
31.49
09:22
35.24
16.05.25
27.16
02.01.25
1'905'058
Heineken Br Rg
18.07.2025 / 17:30:00
77.20 1.19% 77.56
16:18
76.49
13:26
82.78
26.02.25
63.58
15.01.25
477'693
BNP Paribas A
18.07.2025 / 17:30:00
77.73 1.11% 77.79
17:11
76.72
09:12
81.93
26.03.25
57.91
02.01.25
1'053'885
Thales
18.07.2025 / 17:30:00
250.80 1.01% 251.55
16:12
247.30
11:15
276.80
05.06.25
134.2
06.01.25
136'948
Airbus Br Rg
18.07.2025 / 17:30:00
186.28 0.78% 187.00
15:42
185.08
09:00
187.00
18.07.25
126.4
07.04.25
1'162'501
Safran
18.07.2025 / 17:30:00
285.80 0.72% 287.00
10:03
283.50
15:30
287.00
18.07.25
192.55
07.04.25
201'047
Ferrari Rg
18.07.2025 / 17:30:00
436.85 0.66% 439.50
09:18
432.80
14:30
492.90
18.02.25
349.5
07.04.25
156'093
ENGIE
18.07.2025 / 17:30:00
19.523 0.63% 19.535
17:28
19.365
12:55
20.14
01.07.25
15.325
29.01.25
1'035'700
Saint-Gobain
18.07.2025 / 17:30:00
100.68 0.62% 101.90
09:07
100.33
16:02
106.65
07.03.25
72.34
07.04.25
337'163
Deutsche Post N
18.07.2025 / 17:30:00
39.17 0.56% 39.62
12:14
39.09
16:30
44.09
06.03.25
31.32
07.04.25
750'585
AXA
18.07.2025 / 17:30:00
41.84 0.55% 41.97
09:09
41.61
13:40
42.98
09.06.25
33.17
13.01.25
1'124'563
Credit Agricole
18.07.2025 / 17:30:00
16.090 0.48% 16.165
12:02
15.995
09:12
17.775
21.05.25
13.0975
02.01.25
791'567
TotalEnergies
18.07.2025 / 17:30:00
53.19 0.40% 53.63
09:00
53.11
17:18
60.92
27.03.25
47.65
09.04.25
1'888'206
Nordea Bk Rg
18.07.2025 / 17:25:00
12.178 0.35% 12.275
09:01
12.100
13:00
13.320
10.03.25
9.652
07.04.25
2'426'547
UniCredit Rg
18.07.2025 / 17:30:00
58.02 0.35% 58.29
09:00
57.80
15:34
61.48
10.07.25
37.03
02.01.25
1'565'431
Danone
18.07.2025 / 17:30:00
67.91 0.31% 68.10
09:11
67.53
13:39
77.16
02.05.25
63.52
16.01.25
266'000
Deutsche Boerse N
18.07.2025 / 17:30:00
264.45 0.25% 265.75
15:16
263.85
13:19
294.20
06.05.25
218.45
06.01.25
154'834
Enel N
18.07.2025 / 17:30:00
7.928 0.23% 7.988
09:38
7.888
13:37
8.290
02.07.25
6.523
06.03.25
14'336'721
Intesa Sanpaolo N
18.07.2025 / 17:30:00
4.932 0.22% 4.968
09:01
4.918
14:18
5.095
10.07.25
3.6773
07.04.25
12'198'715
Vinci
18.07.2025 / 17:30:00
124.78 0.22% 125.65
09:00
124.53
13:40
130.10
26.05.25
97.98
13.01.25
277'231
ING Group Rg
18.07.2025 / 17:30:00
19.630 0.22% 19.694
11:49
19.546
09:12
19.872
10.07.25
14.296
07.04.25
2'120'050
Iberdrola
18.07.2025 / 17:30:00
15.628 0.21% 15.718
09:44
15.525
12:59
16.783
24.06.25
13.005
24.01.25
2'915'995
Adyen
18.07.2025 / 17:30:00
1'553.50 0.17% 1'566.40
09:16
1'542.60
13:38
1'868.80
17.02.25
1146.4
07.04.25
30'480
Allianz N
18.07.2025 / 17:30:00
345.65 0.14% 348.20
09:06
344.50
13:09
378.40
07.05.25
286.8
07.04.25
162'938

Handel

Kurs 550.27
Vortag 551.97
+/-% -0.31%
+/- -1.7041
Eröffnung 551.97
Tageshoch 554.72
Tagestief 549.64

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MJ3
Valor 36909298
Symbol BEZ50P

Hoch / Tief

550.27
Intraday
549.64
16:26
554.72
09:58
550.27
YTD
463.06
07.04.25
563.92
03.03.25
550.27
1 Jahr
451.74
06.08.24
563.92
04.03.25

Performance

Intraday -0.31%
1 Monat 2.71%
3 Monate 4.69%
YTD 11.52%
1 Jahr 12.53%
3 Jahre 55.36%