×
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
- 09.10.2025 - 17:30:06
- 580.71
- -0.48%
- -2.81
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 09.10.2025 / 17:30:00 |
51.03 | -0.76% | -0.39 | 51.10 | 51.10 | 853'575 | |
|
Adyen 09.10.2025 / 17:30:00 |
1'491.80 | -0.49% | -7.40 | 1'495.60 | 1'495.60 | 36'218 | |
|
Air Liquide 09.10.2025 / 17:30:00 |
171.34 | 0.93% | 1.58 | 171.46 | 171.46 | 390'591 | |
|
Airbus Br Rg 09.10.2025 / 17:29:55 |
205.18 | 0.00% | 0.00 | 204.65 | 204.65 | 582'947 | |
|
Allianz N 09.10.2025 / 17:30:00 |
370.00 | -0.48% | -1.80 | 369.00 | 369.00 | 196'276 | |
|
ASML Hldg Br Rg 09.10.2025 / 17:30:00 |
849.60 | -0.33% | -2.80 | 849.80 | 849.80 | 458'268 | |
|
AXA 09.10.2025 / 17:30:00 |
39.79 | -0.05% | -0.02 | 39.80 | 39.80 | 1'326'596 | |
|
Banco Santander Rg 09.10.2025 / 17:30:00 |
8.649 | -1.58% | -0.14 | 8.647 | 8.647 | 10'237'227 | |
|
BBVA Rg 09.10.2025 / 17:30:00 |
16.085 | -1.50% | -0.25 | 16.065 | 16.065 | 4'895'118 | |
|
BMW I 09.10.2025 / 17:30:00 |
80.20 | 0.17% | 0.14 | 80.30 | 80.30 | 1'884'739 | |
|
BNP Paribas A 09.10.2025 / 17:30:00 |
75.52 | 0.31% | 0.23 | 75.54 | 75.54 | 710'709 | |
|
Caixabank 09.10.2025 / 17:30:00 |
9.045 | -0.41% | -0.04 | 9.032 | 9.032 | 2'674'073 | |
|
Credit Agricole 09.10.2025 / 17:30:00 |
16.618 | 0.80% | 0.13 | 16.630 | 16.630 | 2'106'042 | |
|
Danone 09.10.2025 / 17:30:00 |
75.64 | 4.04% | 2.94 | 75.90 | 75.90 | 1'085'789 | |
|
Deutsche Bank N 09.10.2025 / 17:30:00 |
30.42 | -0.21% | -0.07 | 30.43 | 30.43 | 2'469'208 | |
|
Deutsche Boerse N 09.10.2025 / 17:30:00 |
228.80 | 0.35% | 0.80 | 228.20 | 228.20 | 196'646 | |
|
Deutsche Post N 09.10.2025 / 17:30:00 |
38.94 | 0.04% | 0.02 | 38.87 | 38.87 | 576'362 | |
|
Deutsche Telekom N 09.10.2025 / 17:30:00 |
29.64 | 1.26% | 0.37 | 29.67 | 29.67 | 3'218'527 | |
|
Enel N 09.10.2025 / 17:30:00 |
8.284 | 0.73% | 0.06 | 8.264 | 8.264 | 8'518'973 | |
|
ENGIE 09.10.2025 / 17:30:00 |
18.878 | 1.74% | 0.32 | 18.880 | 18.880 | 1'617'949 | |
|
Eni N 09.10.2025 / 17:30:00 |
15.398 | 0.59% | 0.09 | 15.378 | 15.378 | 4'295'744 | |
|
EssilorLuxott 09.10.2025 / 17:30:00 |
277.90 | -0.41% | -1.15 | 278.00 | 278.00 | 239'438 | |
|
Eurozone 50 09.10.2025 / 17:30:06 |
580.71 | -0.48% | -2.81 | 0 | |||
|
Ferrari Rg 09.10.2025 / 17:30:00 |
359.30 | -14.39% | -60.40 | 354.00 | 354.00 | 1'361'075 | |
|
Generali 09.10.2025 / 17:30:00 |
33.35 | 0.92% | 0.31 | 33.25 | 33.25 | 932'664 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 09.10.2025 / 17:30:00 |
1'911.50 | 213.39% | 570.28% | -3.67% | 2.11% | 3.89% | 297.94% | 1'152.76% |
|
Siemens Energy N 09.10.2025 / 17:30:00 |
109.45 | 116.43% | 808.44% | 0.92% | 16.61% | 15.16% | 214.69% | 904.16% |
|
Banco Santander Rg 09.10.2025 / 17:30:00 |
8.649 | 97.22% | 131.96% | -0.32% | 1.36% | 18.67% | 90.89% | 247.89% |
|
Thales 09.10.2025 / 17:30:00 |
262.55 | 90.75% | 97.87% | -3.83% | 7.73% | 5.74% | 76.33% | 135.74% |
|
Deutsche Bank N 09.10.2025 / 17:30:00 |
30.42 | 82.94% | 147.18% | 1.13% | -3.20% | 17.29% | 89.82% | 289.73% |
|
Caixabank 09.10.2025 / 17:30:00 |
9.045 | 73.25% | 144.21% | 0.01% | 3.18% | 21.67% | 70.53% | 167.75% |
|
BBVA Rg 09.10.2025 / 17:30:00 |
16.085 | 72.88% | 98.52% | -1.65% | -0.71% | 25.91% | 74.57% | 253.46% |
|
UniCredit Rg 09.10.2025 / 17:30:00 |
63.59 | 67.35% | 162.40% | -0.02% | -4.36% | 9.98% | 59.01% | 501.61% |
|
Prosus Rg-N 09.10.2025 / 17:30:00 |
61.91 | 62.24% | 131.31% | 0.93% | 14.14% | 26.37% | 56.73% | 149.13% |
|
Intesa Sanpaolo N 09.10.2025 / 17:30:00 |
5.516 | 43.94% | 109.95% | -1.43% | 0.90% | 12.10% | 43.46% | 223.16% |
|
Safran 09.10.2025 / 17:30:00 |
303.40 | 43.81% | 90.52% | -0.21% | 6.57% | 6.93% | 50.83% | 205.05% |
|
ING Group Rg 09.10.2025 / 17:30:00 |
20.97 | 39.19% | 56.13% | -4.74% | -1.43% | 7.04% | 32.89% | 134.77% |
|
Airbus Br Rg 09.10.2025 / 17:29:55 |
205.18 | 32.46% | 46.92% | 1.51% | 5.92% | 11.01% | 60.29% | 122.22% |
|
Nordea Bk Rg 09.10.2025 / 17:25:00 |
13.865 | 32.32% | 23.64% | -0.18% | 1.74% | 14.26% | 33.19% | 58.18% |
|
Siemens N 09.10.2025 / 17:30:00 |
246.85 | 30.16% | 44.91% | 2.22% | 7.72% | 9.46% | 34.79% | 139.43% |
|
BNP Paribas A 09.10.2025 / 17:30:00 |
75.52 | 26.81% | 20.29% | -2.83% | -5.03% | -1.77% | 21.75% | 72.62% |
|
Allianz N 09.10.2025 / 17:30:00 |
370.00 | 25.74% | 53.57% | 1.90% | 4.96% | 7.20% | 25.74% | 126.29% |
|
ASML Hldg Br Rg 09.10.2025 / 17:30:00 |
849.60 | 25.56% | 25.04% | -3.39% | 23.80% | 30.53% | 11.58% | 90.59% |
|
Iberdrola 09.10.2025 / 17:30:00 |
16.498 | 23.43% | 38.44% | 2.48% | 5.28% | 5.79% | 21.75% | 72.03% |
|
Credit Agricole 09.10.2025 / 17:30:00 |
16.618 | 23.23% | 28.27% | -2.05% | 0.90% | 3.78% | 19.72% | 94.74% |
|
Generali 09.10.2025 / 17:30:00 |
33.35 | 21.31% | 72.97% | 1.14% | 1.05% | 6.40% | 28.29% | 140.41% |
|
ENGIE 09.10.2025 / 17:30:00 |
18.878 | 20.72% | 16.64% | 1.48% | 4.50% | -2.69% | 21.24% | 55.22% |
|
Enel N 09.10.2025 / 17:30:00 |
8.284 | 19.38% | 21.96% | 1.74% | 6.00% | 4.73% | 18.64% | 97.45% |
|
EssilorLuxott 09.10.2025 / 17:30:00 |
277.90 | 19.33% | 53.66% | -0.86% | 4.30% | 13.94% | 31.74% | 86.78% |
|
Eurozone 50 09.10.2025 / 17:30:06 |
580.71 | 17.69% | 26.59% | -0.42% | 4.62% | 5.21% | 15.93% | 69.32% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 09.10.2025 / 17:30:00 |
51.03 | -0.76% |
51.28 09:15 |
50.14 09:00 |
63.04 04.06.25 |
44.88 13.01.25 |
853'575 |
|
Adyen 09.10.2025 / 17:30:00 |
1'491.80 | -0.49% |
1'523.00 09:11 |
1'483.80 16:44 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
36'218 |
|
Air Liquide 09.10.2025 / 17:30:00 |
171.34 | 0.93% |
172.12 13:45 |
169.76 09:00 |
187.14 16.05.25 |
154.18 02.01.25 |
390'591 |
|
Airbus Br Rg 09.10.2025 / 17:29:55 |
205.18 | 0.00% |
206.73 13:32 |
204.65 09:05 |
206.73 09.10.25 |
126.4 07.04.25 |
582'947 |
|
Allianz N 09.10.2025 / 17:30:00 |
370.00 | -0.48% |
374.20 13:39 |
369.50 09:57 |
380.20 15.08.25 |
286.8 07.04.25 |
196'276 |
|
ASML Hldg Br Rg 09.10.2025 / 17:30:00 |
849.60 | -0.33% |
864.60 09:42 |
845.40 15:42 |
905.05 06.10.25 |
508.5 07.04.25 |
458'268 |
|
AXA 09.10.2025 / 17:30:00 |
39.79 | -0.05% |
40.16 14:06 |
39.67 09:00 |
43.60 15.08.25 |
33.17 13.01.25 |
1'326'596 |
|
Banco Santander Rg 09.10.2025 / 17:30:00 |
8.649 | -1.58% |
8.742 09:03 |
8.614 15:52 |
8.912 01.10.25 |
4.256 02.01.25 |
10'237'227 |
|
BBVA Rg 09.10.2025 / 17:30:00 |
16.085 | -1.50% |
16.345 09:00 |
16.025 15:52 |
16.695 15.08.25 |
8.966 02.01.25 |
4'895'118 |
|
BMW I 09.10.2025 / 17:30:00 |
80.20 | 0.17% |
82.10 13:53 |
79.94 09:30 |
91.71 22.08.25 |
62.96 09.04.25 |
1'884'739 |
|
BNP Paribas A 09.10.2025 / 17:30:00 |
75.52 | 0.31% |
76.21 13:29 |
75.16 09:00 |
84.69 15.08.25 |
57.91 02.01.25 |
710'709 |
|
Caixabank 09.10.2025 / 17:30:00 |
9.045 | -0.41% |
9.100 09:11 |
9.008 15:52 |
9.190 03.10.25 |
5.022 02.01.25 |
2'674'073 |
|
Credit Agricole 09.10.2025 / 17:30:00 |
16.618 | 0.80% |
16.805 13:35 |
16.515 09:00 |
17.775 21.05.25 |
13.0975 02.01.25 |
2'106'042 |
|
Danone 09.10.2025 / 17:30:00 |
75.64 | 4.04% |
76.17 16:54 |
72.42 09:06 |
77.16 02.05.25 |
63.52 16.01.25 |
1'085'789 |
|
Deutsche Bank N 09.10.2025 / 17:30:00 |
30.42 | -0.21% |
30.73 15:03 |
30.26 09:36 |
32.21 15.09.25 |
16.292 02.01.25 |
2'469'208 |
|
Deutsche Boerse N 09.10.2025 / 17:30:00 |
228.80 | 0.35% |
229.30 13:45 |
227.10 15:55 |
294.20 06.05.25 |
218.45 06.01.25 |
196'646 |
|
Deutsche Post N 09.10.2025 / 17:30:00 |
38.94 | 0.04% |
39.15 15:27 |
38.85 11:33 |
44.09 06.03.25 |
31.32 07.04.25 |
576'362 |
|
Deutsche Telekom N 09.10.2025 / 17:30:00 |
29.64 | 1.26% |
29.77 17:02 |
29.30 09:06 |
35.91 03.03.25 |
28.15 22.09.25 |
3'218'527 |
|
Enel N 09.10.2025 / 17:30:00 |
8.284 | 0.73% |
8.305 15:28 |
8.196 09:31 |
8.305 09.10.25 |
6.523 06.03.25 |
8'518'973 |
|
ENGIE 09.10.2025 / 17:30:00 |
18.878 | 1.74% |
18.933 16:31 |
18.535 09:01 |
20.14 01.07.25 |
15.325 29.01.25 |
1'617'949 |
|
Eni N 09.10.2025 / 17:30:00 |
15.398 | 0.59% |
15.536 15:34 |
15.342 09:00 |
15.536 09.10.25 |
11.018 09.04.25 |
4'295'744 |
|
EssilorLuxott 09.10.2025 / 17:30:00 |
277.90 | -0.41% |
279.50 09:04 |
276.95 12:42 |
297.95 14.02.25 |
226 07.04.25 |
239'438 |
|
Eurozone 50 09.10.2025 / 17:30:06 |
580.71 | -0.48% |
584.46 09:04 |
580.58 16:45 |
585.61 02.10.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 09.10.2025 / 17:30:00 |
359.30 | -14.39% |
416.50 09:01 |
350.80 13:37 |
492.90 18.02.25 |
349.5 07.04.25 |
1'361'075 |
|
Generali 09.10.2025 / 17:30:00 |
33.35 | 0.92% |
33.60 14:36 |
33.05 09:31 |
35.24 16.05.25 |
27.16 02.01.25 |
932'664 |