×
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
- 28.04.2025 - 13:59:25
- 528.99
- 0.64%
- 3.39
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 28.04.2025 / 13:44:01 |
57.70 | 0.59% | 0.34 | 57.68 | 57.70 | 215'376 | |
|
adidas N 28.04.2025 / 13:43:56 |
219.10 | 0.97% | 2.10 | 219.00 | 219.20 | 106'871 | |
|
Adyen 28.04.2025 / 13:44:23 |
1'423.80 | -2.87% | -42.00 | 1'423.40 | 1'424.00 | 24'627 | |
|
Air Liquide 28.04.2025 / 13:44:25 |
179.24 | 0.43% | 0.77 | 179.22 | 179.28 | 155'234 | |
|
Airbus Br Rg 28.04.2025 / 13:44:25 |
144.58 | 2.66% | 3.74 | 144.58 | 144.62 | 414'220 | |
|
Allianz N 28.04.2025 / 13:44:20 |
360.70 | 0.45% | 1.60 | 360.60 | 360.80 | 79'216 | |
|
ASML Hldg Br Rg 28.04.2025 / 13:44:15 |
592.60 | 0.82% | 4.80 | 592.50 | 592.70 | 105'949 | |
|
AXA 28.04.2025 / 13:44:09 |
41.04 | 1.11% | 0.45 | 41.03 | 41.05 | 521'492 | |
|
Banco Santander Rg 28.04.2025 / 13:44:25 |
6.477 | 1.28% | 0.08 | 6.475 | 6.477 | 6'488'182 | |
|
BASF N 28.04.2025 / 13:43:44 |
45.36 | 1.15% | 0.52 | 45.36 | 45.37 | 358'613 | |
|
BBVA Rg 28.04.2025 / 13:44:24 |
12.575 | 0.88% | 0.11 | 12.570 | 12.580 | 1'714'743 | |
|
BMW I 28.04.2025 / 13:44:04 |
76.96 | 1.18% | 0.90 | 76.94 | 76.98 | 184'577 | |
|
BNP Paribas A 28.04.2025 / 13:44:25 |
74.18 | 1.97% | 1.43 | 74.17 | 74.18 | 458'278 | |
|
Caixabank 28.04.2025 / 13:43:44 |
6.874 | 1.36% | 0.09 | 6.874 | 6.878 | 1'727'102 | |
|
Credit Agricole 28.04.2025 / 13:43:45 |
17.160 | 1.75% | 0.30 | 17.160 | 17.165 | 948'401 | |
|
Danone 28.04.2025 / 13:44:25 |
74.92 | -0.08% | -0.06 | 74.90 | 74.94 | 308'214 | |
|
Dassault Syst 28.04.2025 / 13:44:16 |
32.48 | -0.23% | -0.08 | 32.47 | 32.48 | 757'045 | |
|
Deutsche Boerse N 28.04.2025 / 13:44:25 |
278.00 | -1.80% | -5.10 | 277.90 | 278.10 | 184'046 | |
|
Deutsche Post N 28.04.2025 / 13:44:04 |
37.19 | -0.40% | -0.15 | 37.17 | 37.19 | 405'637 | |
|
Deutsche Telekom N 28.04.2025 / 13:44:04 |
30.99 | -0.58% | -0.18 | 30.98 | 30.99 | 2'129'244 | |
|
Enel N 28.04.2025 / 13:44:09 |
7.551 | 0.51% | 0.04 | 7.550 | 7.552 | 3'755'162 | |
|
ENGIE 28.04.2025 / 13:44:20 |
17.600 | 1.24% | 0.22 | 17.595 | 17.605 | 1'723'699 | |
|
EssilorLuxott 28.04.2025 / 13:44:25 |
251.70 | -0.24% | -0.60 | 251.70 | 251.80 | 106'547 | |
|
Eurozone 50 28.04.2025 / 13:59:26 |
528.99 | 0.64% | 3.39 | 0 | |||
|
Ferrari Rg 28.04.2025 / 13:44:25 |
401.50 | -0.32% | -1.30 | 401.40 | 401.60 | 40'751 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 28.04.2025 / 13:44:07 |
1'363.50 | 125.10% | 381.44% | -5.56% | 3.81% | 79.13% | 159.71% | 543.55% |
|
Thales 28.04.2025 / 13:43:21 |
235.10 | 68.46% | 74.75% | -7.88% | -4.61% | 49.55% | 48.56% | 89.39% |
|
Banco Santander Rg 28.04.2025 / 13:44:25 |
6.477 | 43.51% | 68.80% | 7.23% | 4.37% | 33.56% | 36.63% | 105.84% |
|
UniCredit Rg 28.04.2025 / 13:44:25 |
51.68 | 32.04% | 107.05% | 1.97% | -0.14% | 17.53% | 47.36% | 457.55% |
|
BBVA Rg 28.04.2025 / 13:44:24 |
12.575 | 31.96% | 51.53% | 4.88% | 0.00% | 16.87% | 16.17% | 154.29% |
|
Caixabank 28.04.2025 / 13:43:44 |
6.874 | 29.38% | 82.36% | 1.18% | -4.53% | 18.76% | 34.70% | 122.21% |
|
Deutsche Boerse N 28.04.2025 / 13:44:25 |
278.00 | 27.09% | 51.92% | 4.37% | 1.63% | 15.79% | 52.28% | 73.47% |
|
Credit Agricole 28.04.2025 / 13:43:45 |
17.160 | 26.07% | 31.22% | 3.36% | 2.46% | 19.58% | 17.84% | 61.67% |
|
Muenchener Rueckv N 28.04.2025 / 13:44:12 |
593.60 | 23.35% | 59.61% | 0.20% | 1.68% | 14.82% | 43.36% | 163.42% |
|
BNP Paribas A 28.04.2025 / 13:44:25 |
74.18 | 22.54% | 16.23% | 2.71% | -3.52% | 15.21% | 9.81% | 43.04% |
|
Allianz N 28.04.2025 / 13:44:20 |
360.70 | 21.44% | 48.33% | 3.40% | 2.59% | 15.72% | 35.45% | 68.91% |
|
Vinci 28.04.2025 / 13:43:44 |
122.30 | 21.44% | 6.63% | 1.06% | 5.11% | 17.65% | 10.58% | 28.42% |
|
Intesa Sanpaolo N 28.04.2025 / 13:44:19 |
4.695 | 20.92% | 76.37% | 7.05% | -0.99% | 12.82% | 32.51% | 139.22% |
|
AB InBev 28.04.2025 / 13:44:01 |
57.70 | 19.08% | -1.81% | -0.73% | 1.26% | 21.96% | 2.36% | 4.88% |
|
AXA 28.04.2025 / 13:44:09 |
41.04 | 18.18% | 37.64% | 2.37% | 4.19% | 13.07% | 20.00% | 57.54% |
|
Generali 28.04.2025 / 13:43:39 |
31.32 | 17.05% | 66.89% | 3.30% | -3.35% | 2.19% | 36.59% | 75.97% |
|
Danone 28.04.2025 / 13:44:25 |
74.92 | 15.64% | 27.78% | 1.57% | 5.97% | 12.63% | 27.89% | 33.54% |
|
Iberdrola 28.04.2025 / 13:44:13 |
15.475 | 15.64% | 29.69% | -0.32% | 3.60% | 14.16% | 32.60% | 45.20% |
|
Air Liquide 28.04.2025 / 13:44:25 |
179.24 | 14.18% | 11.47% | 2.92% | 2.03% | 6.97% | 6.92% | 35.53% |
|
ENGIE 28.04.2025 / 13:44:20 |
17.600 | 13.11% | 9.28% | -7.18% | -2.14% | 10.45% | 8.11% | 50.39% |
|
Nordea Bk Rg 28.04.2025 / 13:44:24 |
11.988 | 12.39% | 5.02% | 3.97% | 1.85% | 5.90% | 9.33% | 23.55% |
|
Heineken Br Rg 28.04.2025 / 13:43:19 |
77.96 | 12.32% | -16.29% | -2.78% | 3.56% | 17.80% | -14.56% | -18.54% |
|
ING Group Rg 28.04.2025 / 13:44:25 |
17.108 | 11.09% | 24.60% | 2.37% | -5.06% | 8.35% | 15.36% | 79.81% |
|
Saint-Gobain 28.04.2025 / 13:44:15 |
96.36 | 10.01% | 42.09% | 9.50% | 4.78% | 10.71% | 28.93% | 73.83% |
|
Deutsche Post N 28.04.2025 / 13:44:04 |
37.19 | 10.00% | -16.83% | 4.00% | -5.81% | 8.81% | -4.40% | -9.72% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 28.04.2025 / 13:44:01 |
57.70 | 0.59% |
57.88 11:50 |
57.38 09:23 |
58.86 10.03.25 |
44.88 13.01.25 |
215'376 |
|
adidas N 28.04.2025 / 13:43:56 |
219.10 | 0.97% |
219.40 11:30 |
216.00 09:00 |
263.80 13.02.25 |
175.325 07.04.25 |
106'871 |
|
Adyen 28.04.2025 / 13:44:23 |
1'423.80 | -2.87% |
1'465.80 09:00 |
1'395.80 10:14 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
24'627 |
|
Air Liquide 28.04.2025 / 13:44:25 |
179.24 | 0.43% |
179.68 12:49 |
178.35 09:02 |
185.78 11.03.25 |
154.18 02.01.25 |
155'234 |
|
Airbus Br Rg 28.04.2025 / 13:44:25 |
144.58 | 2.66% |
144.66 13:39 |
142.42 09:11 |
177.30 03.03.25 |
126.4 07.04.25 |
414'220 |
|
Allianz N 28.04.2025 / 13:44:20 |
360.70 | 0.45% |
362.00 09:00 |
359.35 09:15 |
362.00 28.04.25 |
286.8 07.04.25 |
79'216 |
|
ASML Hldg Br Rg 28.04.2025 / 13:44:15 |
592.60 | 0.82% |
596.30 09:17 |
589.20 10:08 |
752.90 22.01.25 |
508.5 07.04.25 |
105'949 |
|
AXA 28.04.2025 / 13:44:09 |
41.04 | 1.11% |
41.15 11:34 |
40.68 09:13 |
41.15 28.04.25 |
33.17 13.01.25 |
521'492 |
|
Banco Santander Rg 28.04.2025 / 13:44:25 |
6.477 | 1.28% |
6.495 11:41 |
6.395 09:00 |
6.661 26.03.25 |
4.256 02.01.25 |
6'488'182 |
|
BASF N 28.04.2025 / 13:43:44 |
45.36 | 1.15% |
45.50 09:24 |
45.05 10:20 |
55.06 06.03.25 |
37.44 07.04.25 |
358'613 |
|
BBVA Rg 28.04.2025 / 13:44:24 |
12.575 | 0.88% |
12.700 11:54 |
12.500 09:00 |
13.590 18.03.25 |
8.966 02.01.25 |
1'714'743 |
|
BMW I 28.04.2025 / 13:44:04 |
76.96 | 1.18% |
77.48 09:23 |
76.46 10:23 |
88.26 11.03.25 |
62.96 09.04.25 |
184'577 |
|
BNP Paribas A 28.04.2025 / 13:44:25 |
74.18 | 1.97% |
74.28 11:32 |
73.14 09:00 |
81.93 26.03.25 |
57.91 02.01.25 |
458'278 |
|
Caixabank 28.04.2025 / 13:43:44 |
6.874 | 1.36% |
6.890 11:42 |
6.818 09:51 |
7.534 19.03.25 |
5.022 02.01.25 |
1'727'102 |
|
Credit Agricole 28.04.2025 / 13:43:45 |
17.160 | 1.75% |
17.170 12:49 |
16.930 09:00 |
17.345 26.03.25 |
13.0975 02.01.25 |
948'401 |
|
Danone 28.04.2025 / 13:44:25 |
74.92 | -0.08% |
75.18 11:32 |
74.70 09:18 |
75.71 24.04.25 |
63.52 16.01.25 |
308'214 |
|
Dassault Syst 28.04.2025 / 13:44:16 |
32.48 | -0.23% |
32.92 09:16 |
32.47 13:08 |
41.17 06.02.25 |
30.57 24.04.25 |
757'045 |
|
Deutsche Boerse N 28.04.2025 / 13:44:25 |
278.00 | -1.80% |
283.70 09:00 |
277.70 13:36 |
284.90 04.04.25 |
218.45 06.01.25 |
184'046 |
|
Deutsche Post N 28.04.2025 / 13:44:04 |
37.19 | -0.40% |
37.65 09:23 |
37.09 13:08 |
44.09 06.03.25 |
31.32 07.04.25 |
405'637 |
|
Deutsche Telekom N 28.04.2025 / 13:44:04 |
30.99 | -0.58% |
31.43 09:00 |
30.95 10:11 |
35.91 03.03.25 |
28.66 07.01.25 |
2'129'244 |
|
Enel N 28.04.2025 / 13:44:09 |
7.551 | 0.51% |
7.592 11:36 |
7.530 13:32 |
7.859 04.04.25 |
6.523 06.03.25 |
3'755'162 |
|
ENGIE 28.04.2025 / 13:44:20 |
17.600 | 1.24% |
17.690 12:18 |
17.460 09:00 |
18.995 03.04.25 |
15.325 29.01.25 |
1'723'699 |
|
EssilorLuxott 28.04.2025 / 13:44:25 |
251.70 | -0.24% |
254.20 09:00 |
250.90 10:32 |
297.95 14.02.25 |
226 07.04.25 |
106'547 |
|
Eurozone 50 28.04.2025 / 13:59:26 |
528.99 | 0.64% |
530.11 11:55 |
525.60 09:00 |
563.92 03.03.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 28.04.2025 / 13:44:25 |
401.50 | -0.32% |
406.30 09:06 |
401.10 13:32 |
492.90 18.02.25 |
349.5 07.04.25 |
40'751 |