×
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 - 12:59:29
- 544.41
- 0.37%
- 2.01
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 02.07.2025 / 12:59:30 |
544.41 | 0.37% | 2.01 | 0 | |||
|
AB InBev 02.07.2025 / 12:44:30 |
58.65 | -0.95% | -0.56 | 58.64 | 58.66 | 318'280 | |
|
Adyen 02.07.2025 / 12:43:48 |
1'528.40 | -0.66% | -10.20 | 1'528.20 | 1'528.60 | 9'920 | |
|
Air Liquide 02.07.2025 / 12:44:30 |
176.15 | 0.17% | 0.30 | 176.14 | 176.16 | 116'385 | |
|
Airbus Br Rg 02.07.2025 / 12:44:30 |
174.78 | 1.17% | 2.02 | 174.74 | 174.78 | 171'977 | |
|
Allianz N 02.07.2025 / 12:44:27 |
342.90 | -0.09% | -0.30 | 342.80 | 342.90 | 87'583 | |
|
ASML Hldg Br Rg 02.07.2025 / 12:44:11 |
659.20 | -1.44% | -9.60 | 659.20 | 659.30 | 109'430 | |
|
AXA 02.07.2025 / 12:44:28 |
41.00 | -0.32% | -0.13 | 41.00 | 41.01 | 765'555 | |
|
Banco Santander Rg 02.07.2025 / 12:44:28 |
7.192 | 3.10% | 0.22 | 7.191 | 7.192 | 6'725'072 | |
|
BBVA Rg 02.07.2025 / 12:42:36 |
13.075 | 1.87% | 0.24 | 13.075 | 13.080 | 1'758'383 | |
|
BMW I 02.07.2025 / 12:44:26 |
78.20 | 3.93% | 2.96 | 78.18 | 78.22 | 420'757 | |
|
BNP Paribas A 02.07.2025 / 12:44:04 |
76.85 | 2.32% | 1.75 | 76.83 | 76.85 | 313'494 | |
|
Caixabank 02.07.2025 / 12:44:27 |
7.469 | 1.67% | 0.12 | 7.468 | 7.470 | 1'846'152 | |
|
Credit Agricole 02.07.2025 / 12:44:26 |
16.308 | 2.16% | 0.35 | 16.305 | 16.310 | 1'285'338 | |
|
Danone 02.07.2025 / 12:43:41 |
69.90 | -0.26% | -0.18 | 69.90 | 69.92 | 230'466 | |
|
Deutsche Bank N 02.07.2025 / 12:43:39 |
24.72 | 1.71% | 0.42 | 24.72 | 24.72 | 1'214'781 | |
|
Deutsche Boerse N 02.07.2025 / 12:44:05 |
270.10 | -2.14% | -5.90 | 269.90 | 270.10 | 56'470 | |
|
Deutsche Post N 02.07.2025 / 12:43:31 |
39.32 | 0.46% | 0.18 | 39.31 | 39.33 | 211'362 | |
|
Deutsche Telekom N 02.07.2025 / 12:44:06 |
31.08 | -0.14% | -0.05 | 31.07 | 31.08 | 546'164 | |
|
Enel N 02.07.2025 / 12:44:21 |
8.236 | -0.18% | -0.01 | 8.235 | 8.236 | 3'757'441 | |
|
ENGIE 02.07.2025 / 12:43:38 |
20.03 | 0.23% | 0.05 | 20.02 | 20.03 | 772'510 | |
|
EssilorLuxott 02.07.2025 / 12:44:10 |
236.25 | 0.36% | 0.85 | 236.20 | 236.30 | 73'917 | |
|
Ferrari Rg 02.07.2025 / 12:44:29 |
413.80 | -0.53% | -2.20 | 413.80 | 413.90 | 45'619 | |
|
Generali 02.07.2025 / 12:43:23 |
30.09 | -0.50% | -0.15 | 30.08 | 30.09 | 662'234 | |
|
Heineken Br Rg 02.07.2025 / 12:44:24 |
76.39 | 1.21% | 0.91 | 76.38 | 76.40 | 180'897 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Siemens Energy N 02.07.2025 / 12:44:22 |
91.91 | 84.14% | 672.91% | -0.36% | 4.28% | 82.29% | 254.59% | 550.07% |
|
Rheinmetall I 02.07.2025 / 12:44:23 |
1'705.00 | 178.96% | 496.63% | -1.53% | -6.82% | 31.36% | 237.49% | 708.80% |
|
UniCredit Rg 02.07.2025 / 12:44:24 |
56.74 | 45.14% | 127.58% | 0.74% | 0.48% | 31.79% | 56.01% | 517.47% |
|
Caixabank 02.07.2025 / 12:44:27 |
7.469 | 40.14% | 97.53% | 2.26% | 1.08% | 23.95% | 49.02% | 117.53% |
|
Deutsche Bank N 02.07.2025 / 12:43:39 |
24.72 | 45.82% | 97.03% | -1.71% | 2.81% | 37.86% | 56.82% | 201.75% |
|
Banco Santander Rg 02.07.2025 / 12:44:28 |
7.192 | 56.55% | 84.13% | 4.01% | 3.56% | 34.54% | 62.92% | 159.89% |
|
SAP I 02.07.2025 / 12:44:03 |
252.43 | 8.70% | 83.92% | -0.21% | -6.97% | 17.37% | 34.54% | 196.14% |
|
Intesa Sanpaolo N 02.07.2025 / 12:44:04 |
4.875 | 25.61% | 83.22% | 0.95% | 0.13% | 25.22% | 36.49% | 176.19% |
|
Thales 02.07.2025 / 12:44:16 |
237.60 | 70.87% | 77.25% | -1.96% | -11.18% | 0.83% | 53.29% | 97.46% |
|
Prosus Rg-N 02.07.2025 / 12:44:05 |
46.69 | 21.56% | 73.32% | -2.70% | -0.16% | 30.78% | 40.46% | 57.83% |
|
Safran 02.07.2025 / 12:43:43 |
266.80 | 26.01% | 66.94% | 0.91% | 0.51% | 33.20% | 31.36% | 179.92% |
|
Generali 02.07.2025 / 12:43:23 |
30.09 | 10.99% | 58.26% | 0.30% | -5.39% | 3.28% | 26.57% | 94.65% |
|
BBVA Rg 02.07.2025 / 12:42:36 |
13.075 | 35.88% | 56.03% | 2.57% | -0.06% | 22.83% | 36.34% | 197.06% |
|
Deutsche Boerse N 02.07.2025 / 12:44:05 |
270.10 | 23.91% | 48.11% | -0.70% | -4.29% | 7.52% | 41.73% | 78.70% |
|
Saint-Gobain 02.07.2025 / 12:44:01 |
98.80 | 13.89% | 47.10% | 2.02% | -1.37% | 28.38% | 28.45% | 138.94% |
|
Deutsche Telekom N 02.07.2025 / 12:44:06 |
31.08 | 7.94% | 43.44% | 0.65% | -7.64% | -0.73% | 30.79% | 61.95% |
|
Muenchener Rueckv N 02.07.2025 / 12:44:02 |
552.60 | 9.59% | 41.80% | 0.18% | -4.10% | 4.92% | 23.89% | 139.50% |
|
Allianz N 02.07.2025 / 12:44:27 |
342.90 | 16.06% | 41.76% | 0.90% | -2.75% | 9.45% | 32.11% | 88.57% |
|
AXA 02.07.2025 / 12:44:28 |
41.00 | 19.76% | 39.47% | -1.96% | -3.32% | 16.21% | 28.99% | 89.32% |
|
Iberdrola 02.07.2025 / 12:44:30 |
16.400 | 22.76% | 37.68% | 0.32% | 2.93% | 15.96% | 33.33% | 60.33% |
|
ING Group Rg 02.07.2025 / 12:44:14 |
18.986 | 22.69% | 37.62% | 3.58% | 2.54% | 26.59% | 15.35% | 97.27% |
|
Ferrari Rg 02.07.2025 / 12:44:29 |
413.80 | 0.95% | 36.30% | 1.37% | -1.55% | 13.71% | 6.73% | 134.17% |
|
Adyen 02.07.2025 / 12:43:48 |
1'528.40 | 7.34% | 31.89% | -3.56% | -9.27% | 19.29% | 34.31% | 9.67% |
|
EssilorLuxott 02.07.2025 / 12:44:10 |
236.25 | 0.66% | 29.63% | -0.74% | -3.30% | 0.98% | 17.19% | 63.52% |
|
Siemens N 02.07.2025 / 12:44:08 |
217.65 | 14.41% | 27.37% | 1.68% | 0.05% | 23.04% | 23.13% | 125.05% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 02.07.2025 / 12:59:30 |
544.41 | 0.37% |
545.46 11:34 |
542.36 09:00 |
563.92 03.03.25 |
463.0602 07.04.25 |
|
|
AB InBev 02.07.2025 / 12:44:30 |
58.65 | -0.95% |
59.62 09:00 |
58.58 09:58 |
63.04 04.06.25 |
44.88 13.01.25 |
318'280 |
|
Adyen 02.07.2025 / 12:43:48 |
1'528.40 | -0.66% |
1'545.20 09:09 |
1'525.80 09:57 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
9'920 |
|
Air Liquide 02.07.2025 / 12:44:30 |
176.15 | 0.17% |
176.48 09:01 |
175.28 09:35 |
187.14 16.05.25 |
154.18 02.01.25 |
116'385 |
|
Airbus Br Rg 02.07.2025 / 12:44:30 |
174.78 | 1.17% |
175.44 11:54 |
173.06 09:13 |
178.74 27.06.25 |
126.4 07.04.25 |
171'977 |
|
Allianz N 02.07.2025 / 12:44:27 |
342.90 | -0.09% |
346.10 09:06 |
341.00 11:31 |
378.40 07.05.25 |
286.8 07.04.25 |
87'583 |
|
ASML Hldg Br Rg 02.07.2025 / 12:44:11 |
659.20 | -1.44% |
670.50 09:15 |
659.20 12:43 |
752.90 22.01.25 |
508.5 07.04.25 |
109'430 |
|
AXA 02.07.2025 / 12:44:28 |
41.00 | -0.32% |
41.59 09:05 |
40.88 12:25 |
42.98 09.06.25 |
33.17 13.01.25 |
765'555 |
|
Banco Santander Rg 02.07.2025 / 12:44:28 |
7.192 | 3.10% |
7.193 11:34 |
7.016 09:00 |
7.195 23.05.25 |
4.256 02.01.25 |
6'725'072 |
|
BBVA Rg 02.07.2025 / 12:42:36 |
13.075 | 1.87% |
13.115 11:13 |
12.960 09:10 |
13.895 21.05.25 |
8.966 02.01.25 |
1'758'383 |
|
BMW I 02.07.2025 / 12:44:26 |
78.20 | 3.93% |
78.50 11:31 |
75.94 09:01 |
88.26 11.03.25 |
62.96 09.04.25 |
420'757 |
|
BNP Paribas A 02.07.2025 / 12:44:04 |
76.85 | 2.32% |
76.88 12:37 |
75.55 09:00 |
81.93 26.03.25 |
57.91 02.01.25 |
313'494 |
|
Caixabank 02.07.2025 / 12:44:27 |
7.469 | 1.67% |
7.482 11:13 |
7.392 09:00 |
7.797 21.05.25 |
5.022 02.01.25 |
1'846'152 |
|
Credit Agricole 02.07.2025 / 12:44:26 |
16.308 | 2.16% |
16.338 11:31 |
16.068 09:00 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'285'338 |
|
Danone 02.07.2025 / 12:43:41 |
69.90 | -0.26% |
70.36 09:00 |
69.85 12:27 |
77.16 02.05.25 |
63.52 16.01.25 |
230'466 |
|
Deutsche Bank N 02.07.2025 / 12:43:39 |
24.72 | 1.71% |
24.74 11:34 |
24.46 10:31 |
26.10 30.06.25 |
16.292 02.01.25 |
1'214'781 |
|
Deutsche Boerse N 02.07.2025 / 12:44:05 |
270.10 | -2.14% |
276.30 09:01 |
269.40 11:32 |
294.20 06.05.25 |
218.45 06.01.25 |
56'470 |
|
Deutsche Post N 02.07.2025 / 12:43:31 |
39.32 | 0.46% |
39.33 12:43 |
38.90 09:56 |
44.09 06.03.25 |
31.32 07.04.25 |
211'362 |
|
Deutsche Telekom N 02.07.2025 / 12:44:06 |
31.08 | -0.14% |
31.26 09:04 |
31.01 09:15 |
35.91 03.03.25 |
28.66 07.01.25 |
546'164 |
|
Enel N 02.07.2025 / 12:44:21 |
8.236 | -0.18% |
8.290 09:05 |
8.201 09:32 |
8.290 02.07.25 |
6.523 06.03.25 |
3'757'441 |
|
ENGIE 02.07.2025 / 12:43:38 |
20.03 | 0.23% |
20.09 09:04 |
19.940 09:32 |
20.14 01.07.25 |
15.325 29.01.25 |
772'510 |
|
EssilorLuxott 02.07.2025 / 12:44:10 |
236.25 | 0.36% |
237.50 11:56 |
234.20 09:08 |
297.95 14.02.25 |
226 07.04.25 |
73'917 |
|
Ferrari Rg 02.07.2025 / 12:44:29 |
413.80 | -0.53% |
417.90 09:00 |
411.50 09:57 |
492.90 18.02.25 |
349.5 07.04.25 |
45'619 |
|
Generali 02.07.2025 / 12:43:23 |
30.09 | -0.50% |
30.36 09:00 |
30.07 09:44 |
35.24 16.05.25 |
27.16 02.01.25 |
662'234 |
|
Heineken Br Rg 02.07.2025 / 12:44:24 |
76.39 | 1.21% |
76.63 10:33 |
75.66 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
180'897 |