×
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
- 18.09.2025 - 15:13:31
- 560.45
- 1.29%
- 7.14
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 18.09.2025 / 14:57:40 |
50.06 | 0.70% | 0.35 | 50.06 | 50.08 | 937'489 | |
|
Adyen 18.09.2025 / 14:58:27 |
1'383.20 | 0.76% | 10.40 | 1'383.20 | 1'383.40 | 16'968 | |
|
Air Liquide 18.09.2025 / 14:58:27 |
175.00 | 0.65% | 1.13 | 174.98 | 175.00 | 132'826 | |
|
Airbus Br Rg 18.09.2025 / 14:58:27 |
192.10 | 0.31% | 0.59 | 192.10 | 192.12 | 578'723 | |
|
Allianz N 18.09.2025 / 14:58:31 |
345.60 | 0.45% | 1.55 | 345.60 | 345.70 | 198'130 | |
|
ASML Hldg Br Rg 18.09.2025 / 14:58:30 |
789.75 | 7.23% | 53.25 | 789.70 | 789.90 | 438'509 | |
|
AXA 18.09.2025 / 14:58:25 |
39.45 | -0.38% | -0.15 | 39.44 | 39.45 | 849'730 | |
|
Banco Santander Rg 18.09.2025 / 14:58:29 |
8.475 | 0.77% | 0.06 | 8.473 | 8.475 | 8'148'840 | |
|
BBVA Rg 18.09.2025 / 14:58:26 |
16.155 | 0.81% | 0.13 | 16.150 | 16.155 | 2'457'457 | |
|
BMW I 18.09.2025 / 14:58:09 |
83.86 | 1.30% | 1.08 | 83.84 | 83.88 | 173'056 | |
|
BNP Paribas A 18.09.2025 / 14:58:23 |
78.27 | 0.89% | 0.69 | 78.27 | 78.29 | 442'030 | |
|
Caixabank 18.09.2025 / 14:58:10 |
8.624 | 0.21% | 0.02 | 8.622 | 8.628 | 1'756'448 | |
|
Credit Agricole 18.09.2025 / 14:58:10 |
16.300 | 0.22% | 0.04 | 16.300 | 16.305 | 693'128 | |
|
Danone 18.09.2025 / 14:58:29 |
73.41 | -0.65% | -0.48 | 73.40 | 73.42 | 225'273 | |
|
Deutsche Bank N 18.09.2025 / 14:58:23 |
30.45 | -0.98% | -0.30 | 30.44 | 30.45 | 2'228'376 | |
|
Deutsche Boerse N 18.09.2025 / 14:58:18 |
228.80 | -0.80% | -1.85 | 228.80 | 228.90 | 256'219 | |
|
Deutsche Post N 18.09.2025 / 14:58:23 |
38.13 | -0.52% | -0.20 | 38.12 | 38.14 | 521'386 | |
|
Deutsche Telekom N 18.09.2025 / 14:58:31 |
29.29 | 0.46% | 0.14 | 29.28 | 29.29 | 1'372'250 | |
|
Enel N 18.09.2025 / 14:58:32 |
7.739 | -0.74% | -0.06 | 7.737 | 7.739 | 3'942'913 | |
|
ENGIE 18.09.2025 / 14:56:56 |
17.830 | -0.24% | -0.04 | 17.825 | 17.835 | 569'508 | |
|
EssilorLuxott 18.09.2025 / 14:58:23 |
273.30 | 0.98% | 2.65 | 273.30 | 273.40 | 190'051 | |
|
Eurozone 50 18.09.2025 / 15:13:32 |
560.45 | 1.29% | 7.14 | 0 | |||
|
Ferrari Rg 18.09.2025 / 14:58:27 |
405.00 | 2.36% | 9.35 | 404.90 | 405.10 | 97'340 | |
|
Generali 18.09.2025 / 14:58:20 |
32.58 | -0.31% | -0.10 | 32.58 | 32.59 | 325'556 | |
|
Heineken Br Rg 18.09.2025 / 14:58:03 |
65.87 | -0.32% | -0.21 | 65.86 | 65.88 | 128'000 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 18.09.2025 / 14:58:23 |
1'901.00 | 206.98% | 556.58% | 1.55% | 17.76% | 2.73% | 285.05% | 1'210.36% |
|
Banco Santander Rg 18.09.2025 / 14:58:29 |
8.475 | 88.73% | 121.98% | -0.69% | 2.83% | 23.25% | 84.37% | 217.31% |
|
Deutsche Bank N 18.09.2025 / 14:58:23 |
30.45 | 84.53% | 149.33% | -3.10% | -3.53% | 19.38% | 100.04% | 239.09% |
|
Siemens Energy N 18.09.2025 / 14:58:24 |
95.06 | 83.19% | 668.90% | 1.28% | 2.20% | 2.33% | 197.67% | 647.68% |
|
Thales 18.09.2025 / 14:58:10 |
254.95 | 82.64% | 89.47% | 4.62% | 10.03% | 2.14% | 71.68% | 123.05% |
|
BBVA Rg 18.09.2025 / 14:58:26 |
16.155 | 69.65% | 94.81% | -0.28% | -1.46% | 26.63% | 65.45% | 225.78% |
|
UniCredit Rg 18.09.2025 / 14:58:32 |
63.77 | 66.93% | 161.75% | -4.09% | -7.79% | 13.55% | 68.70% | 497.76% |
|
Caixabank 18.09.2025 / 14:58:10 |
8.624 | 64.17% | 131.41% | -1.62% | -2.33% | 18.76% | 58.30% | 144.29% |
|
Prosus Rg-N 18.09.2025 / 14:58:23 |
56.46 | 46.34% | 108.65% | 4.09% | 7.44% | 17.60% | 65.18% | 113.27% |
|
ING Group Rg 18.09.2025 / 14:58:27 |
21.40 | 41.40% | 58.60% | 0.60% | -0.06% | 16.38% | 28.39% | 118.41% |
|
Intesa Sanpaolo N 18.09.2025 / 14:58:27 |
5.419 | 40.27% | 104.60% | -0.88% | -3.27% | 12.66% | 42.92% | 182.63% |
|
Safran 18.09.2025 / 14:58:21 |
283.65 | 32.43% | 75.44% | -0.37% | -3.14% | 6.20% | 35.69% | 183.91% |
|
Nordea Bk Rg 18.09.2025 / 14:57:55 |
13.675 | 30.74% | 22.17% | 0.35% | 2.51% | 9.97% | 28.04% | 50.01% |
|
BNP Paribas A 18.09.2025 / 14:58:23 |
78.27 | 30.67% | 23.95% | -1.57% | -5.32% | 3.70% | 20.38% | 57.28% |
|
Airbus Br Rg 18.09.2025 / 14:58:27 |
192.10 | 23.63% | 37.14% | -0.83% | 6.19% | 9.45% | 44.08% | 108.74% |
|
Credit Agricole 18.09.2025 / 14:58:10 |
16.300 | 21.58% | 26.56% | -1.03% | -3.96% | 3.02% | 13.57% | 73.39% |
|
Generali 18.09.2025 / 14:58:20 |
32.58 | 19.97% | 71.05% | -1.29% | -5.46% | 8.78% | 26.03% | 116.14% |
|
Siemens N 18.09.2025 / 14:58:23 |
228.90 | 19.08% | 32.58% | -0.11% | -1.97% | 6.39% | 35.01% | 124.56% |
|
Vinci 18.09.2025 / 14:56:50 |
116.90 | 16.72% | 2.49% | -1.39% | -9.15% | -5.73% | 5.67% | 26.85% |
|
Iberdrola 18.09.2025 / 14:58:16 |
15.370 | 16.69% | 30.87% | -1.91% | -7.33% | -6.37% | 14.83% | 47.27% |
|
Allianz N 18.09.2025 / 14:58:31 |
345.60 | 16.35% | 42.11% | -1.96% | -7.84% | 1.66% | 18.40% | 97.56% |
|
ENGIE 18.09.2025 / 14:56:56 |
17.830 | 16.28% | 12.35% | -1.30% | -5.64% | -10.06% | 14.44% | 39.15% |
|
EssilorLuxott 18.09.2025 / 14:58:23 |
273.30 | 15.74% | 49.04% | 2.57% | 0.11% | 17.95% | 31.55% | 86.65% |
|
AXA 18.09.2025 / 14:58:25 |
39.45 | 15.30% | 34.28% | -1.93% | -8.32% | -5.30% | 8.74% | 57.14% |
|
Danone 18.09.2025 / 14:58:29 |
73.41 | 13.96% | 25.92% | -1.82% | -0.50% | 5.63% | 13.64% | 49.24% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 18.09.2025 / 14:57:40 |
50.06 | 0.70% |
50.10 10:56 |
49.57 09:21 |
63.04 04.06.25 |
44.88 13.01.25 |
937'489 |
|
Adyen 18.09.2025 / 14:58:27 |
1'383.20 | 0.76% |
1'390.00 11:37 |
1'366.20 13:05 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
16'968 |
|
Air Liquide 18.09.2025 / 14:58:27 |
175.00 | 0.65% |
175.87 12:06 |
174.58 09:21 |
187.14 16.05.25 |
154.18 02.01.25 |
132'826 |
|
Airbus Br Rg 18.09.2025 / 14:58:27 |
192.10 | 0.31% |
194.14 09:35 |
191.02 13:37 |
198.34 15.09.25 |
126.4 07.04.25 |
578'723 |
|
Allianz N 18.09.2025 / 14:58:31 |
345.60 | 0.45% |
347.85 10:45 |
344.95 14:42 |
380.20 15.08.25 |
286.8 07.04.25 |
198'130 |
|
ASML Hldg Br Rg 18.09.2025 / 14:58:30 |
789.75 | 7.23% |
797.60 13:21 |
747.00 09:00 |
797.60 18.09.25 |
508.5 07.04.25 |
438'509 |
|
AXA 18.09.2025 / 14:58:25 |
39.45 | -0.38% |
39.72 09:01 |
39.33 13:19 |
43.60 15.08.25 |
33.17 13.01.25 |
849'730 |
|
Banco Santander Rg 18.09.2025 / 14:58:29 |
8.475 | 0.77% |
8.681 09:00 |
8.427 11:55 |
8.681 18.09.25 |
4.256 02.01.25 |
8'148'840 |
|
BBVA Rg 18.09.2025 / 14:58:26 |
16.155 | 0.81% |
16.275 09:10 |
16.060 10:07 |
16.695 15.08.25 |
8.966 02.01.25 |
2'457'457 |
|
BMW I 18.09.2025 / 14:58:09 |
83.86 | 1.30% |
83.98 13:32 |
83.00 09:03 |
91.71 22.08.25 |
62.96 09.04.25 |
173'056 |
|
BNP Paribas A 18.09.2025 / 14:58:23 |
78.27 | 0.89% |
78.86 11:17 |
77.92 11:55 |
84.69 15.08.25 |
57.91 02.01.25 |
442'030 |
|
Caixabank 18.09.2025 / 14:58:10 |
8.624 | 0.21% |
8.706 09:10 |
8.542 11:55 |
8.895 15.09.25 |
5.022 02.01.25 |
1'756'448 |
|
Credit Agricole 18.09.2025 / 14:58:10 |
16.300 | 0.22% |
16.430 09:34 |
16.235 11:55 |
17.775 21.05.25 |
13.0975 02.01.25 |
693'128 |
|
Danone 18.09.2025 / 14:58:29 |
73.41 | -0.65% |
73.99 10:14 |
73.22 14:40 |
77.16 02.05.25 |
63.52 16.01.25 |
225'273 |
|
Deutsche Bank N 18.09.2025 / 14:58:23 |
30.45 | -0.98% |
31.42 09:28 |
30.17 11:55 |
32.21 15.09.25 |
16.292 02.01.25 |
2'228'376 |
|
Deutsche Boerse N 18.09.2025 / 14:58:18 |
228.80 | -0.80% |
230.90 09:51 |
227.75 13:16 |
294.20 06.05.25 |
218.45 06.01.25 |
256'219 |
|
Deutsche Post N 18.09.2025 / 14:58:23 |
38.13 | -0.52% |
38.50 09:18 |
38.06 14:45 |
44.09 06.03.25 |
31.32 07.04.25 |
521'386 |
|
Deutsche Telekom N 18.09.2025 / 14:58:31 |
29.29 | 0.46% |
29.31 12:19 |
29.07 09:30 |
35.91 03.03.25 |
28.66 07.01.25 |
1'372'250 |
|
Enel N 18.09.2025 / 14:58:32 |
7.739 | -0.74% |
7.819 09:00 |
7.729 13:54 |
8.290 02.07.25 |
6.523 06.03.25 |
3'942'913 |
|
ENGIE 18.09.2025 / 14:56:56 |
17.830 | -0.24% |
18.000 10:44 |
17.795 14:51 |
20.14 01.07.25 |
15.325 29.01.25 |
569'508 |
|
EssilorLuxott 18.09.2025 / 14:58:23 |
273.30 | 0.98% |
275.70 13:28 |
270.85 09:00 |
297.95 14.02.25 |
226 07.04.25 |
190'051 |
|
Eurozone 50 18.09.2025 / 15:13:32 |
560.45 | 1.29% |
562.43 13:24 |
553.31 09:00 |
567.59 22.08.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 18.09.2025 / 14:58:27 |
405.00 | 2.36% |
407.60 12:19 |
397.90 09:00 |
492.90 18.02.25 |
349.5 07.04.25 |
97'340 |
|
Generali 18.09.2025 / 14:58:20 |
32.58 | -0.31% |
32.79 09:00 |
32.49 13:42 |
35.24 16.05.25 |
27.16 02.01.25 |
325'556 |
|
Heineken Br Rg 18.09.2025 / 14:58:03 |
65.87 | -0.32% |
66.23 13:24 |
65.55 09:23 |
82.78 26.02.25 |
63.58 15.01.25 |
128'000 |