×
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
- 20.02.2026 - 17:30:02
- 632.90
- 1.32%
- 8.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 20.02.2026 / 17:30:00 |
66.76 | 0.45% | 0.30 | 66.92 | 66.92 | 0 | |
|
Adyen 20.02.2026 / 17:30:00 |
1'000.60 | 0.92% | 9.10 | 1'001.60 | 1'001.60 | 0 | |
|
Air Liquide 20.02.2026 / 17:30:00 |
175.20 | 4.60% | 7.70 | 175.56 | 175.56 | 0 | |
|
Airbus Br Rg 20.02.2026 / 17:30:00 |
189.78 | 1.93% | 3.60 | 189.74 | 189.74 | 0 | |
|
Allianz N 20.02.2026 / 17:30:00 |
379.20 | 1.92% | 7.15 | 379.20 | 379.20 | 0 | |
|
argenx Br 20.02.2026 / 17:30:00 |
720.60 | 0.64% | 4.60 | 722.40 | 722.40 | 0 | |
|
ASML Hldg Br Rg 20.02.2026 / 17:30:00 |
1'253.00 | 1.42% | 17.50 | 1'255.60 | 1'255.60 | 0 | |
|
AXA 20.02.2026 / 17:30:00 |
39.76 | 1.95% | 0.76 | 39.80 | 39.80 | 0 | |
|
Banco Santander Rg 20.02.2026 / 17:30:00 |
10.728 | 1.47% | 0.16 | 10.756 | 10.756 | 0 | |
|
BBVA Rg 20.02.2026 / 17:30:00 |
19.820 | 0.71% | 0.14 | 19.855 | 19.855 | 0 | |
|
BMW I 20.02.2026 / 17:30:00 |
90.50 | 0.49% | 0.44 | 90.32 | 90.32 | 0 | |
|
BNP Paribas A 20.02.2026 / 17:30:00 |
94.59 | 0.85% | 0.80 | 94.73 | 94.73 | 0 | |
|
Caixabank 20.02.2026 / 17:30:00 |
10.970 | 3.05% | 0.33 | 10.965 | 10.965 | 0 | |
|
Credit Agricole 20.02.2026 / 17:30:00 |
18.570 | 1.87% | 0.34 | 18.565 | 18.565 | 0 | |
|
Danone 20.02.2026 / 17:30:00 |
73.82 | -0.34% | -0.25 | 73.60 | 73.60 | 0 | |
|
Deutsche Bank N 20.02.2026 / 17:30:00 |
30.97 | 1.90% | 0.58 | 31.05 | 31.05 | 0 | |
|
Deutsche Boerse N 20.02.2026 / 17:30:00 |
218.15 | 1.32% | 2.85 | 219.90 | 219.90 | 0 | |
|
Deutsche Post N 20.02.2026 / 17:30:00 |
49.83 | 0.27% | 0.14 | 49.95 | 49.95 | 0 | |
|
Deutsche Telekom N 20.02.2026 / 17:30:00 |
32.71 | 0.09% | 0.03 | 32.72 | 32.72 | 0 | |
|
Enel N 20.02.2026 / 17:30:00 |
9.073 | 1.53% | 0.14 | 9.082 | 9.082 | 0 | |
|
ENGIE 20.02.2026 / 17:30:00 |
26.33 | -0.43% | -0.12 | 26.30 | 26.30 | 0 | |
|
Eni N 20.02.2026 / 17:30:00 |
18.560 | -0.43% | -0.08 | 18.578 | 18.578 | 0 | |
|
EssilorLuxott 20.02.2026 / 17:30:00 |
238.30 | 2.49% | 5.80 | 238.20 | 238.20 | 0 | |
|
Eurozone 50 20.02.2026 / 17:30:02 |
632.90 | 1.32% | 8.23 | 0 | |||
|
Ferrari Rg 20.02.2026 / 17:30:00 |
310.15 | -0.62% | -1.95 | 309.20 | 309.20 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Siemens Energy N 20.02.2026 / 17:30:00 |
165.40 | 36.43% | 227.49% | 2.24% | 17.47% | 43.39% | 185.76% | 756.25% |
|
ASML Hldg Br Rg 20.02.2026 / 17:30:00 |
1'253.00 | 34.32% | 81.99% | 4.68% | 6.40% | 38.74% | 76.60% | 102.44% |
|
Infineon Technolo N 20.02.2026 / 17:30:00 |
45.18 | 21.52% | 44.40% | 3.96% | 6.71% | 24.40% | 17.08% | 29.62% |
|
AB InBev 20.02.2026 / 17:30:00 |
66.76 | 21.01% | 37.97% | -1.23% | 13.50% | 25.82% | 29.13% | 20.81% |
|
TotalEnergies 20.02.2026 / 17:30:00 |
65.51 | 19.83% | 24.66% | 1.75% | 13.08% | 15.33% | 12.82% | 13.21% |
|
ENGIE 20.02.2026 / 17:30:00 |
26.33 | 18.16% | 72.06% | 0.80% | 9.62% | 20.53% | 64.10% | 95.89% |
|
Deutsche Telekom N 20.02.2026 / 17:30:00 |
32.71 | 17.58% | 13.35% | 1.52% | 21.15% | 17.73% | -5.12% | 57.42% |
|
BNP Paribas A 20.02.2026 / 17:30:00 |
94.59 | 16.00% | 57.98% | 5.83% | 7.60% | 28.26% | 32.93% | 43.34% |
|
Vinci 20.02.2026 / 17:30:00 |
139.80 | 15.94% | 39.42% | 3.56% | 18.88% | 14.40% | 28.61% | 26.85% |
|
Eni N 20.02.2026 / 17:30:00 |
18.560 | 15.36% | 42.57% | 2.05% | 10.90% | 15.08% | 33.00% | 30.17% |
|
Safran 20.02.2026 / 17:30:00 |
345.50 | 14.82% | 61.75% | 3.94% | 11.11% | 19.10% | 41.54% | 149.67% |
|
Thales 20.02.2026 / 17:30:00 |
264.40 | 14.52% | 89.12% | 7.57% | 2.56% | 17.62% | 44.96% | 102.47% |
|
Rheinmetall I 20.02.2026 / 17:30:00 |
1'746.75 | 12.53% | 183.42% | 8.49% | -4.52% | 18.34% | 95.69% | 599.92% |
|
Schneider El 20.02.2026 / 17:30:00 |
261.25 | 10.26% | 7.35% | -0.68% | 13.00% | 13.39% | 1.55% | 65.72% |
|
L'Oreal 20.02.2026 / 17:30:00 |
399.90 | 7.05% | 15.21% | 7.35% | 4.03% | 6.37% | 15.53% | 2.42% |
|
Deutsche Post N 20.02.2026 / 17:30:00 |
49.83 | 5.97% | 46.38% | 1.27% | 8.30% | 10.70% | 35.08% | 22.39% |
|
Eurozone 50 20.02.2026 / 17:30:02 |
632.90 | 5.74% | 26.60% | 2.55% | 3.15% | 8.27% | 14.42% | 43.31% |
|
Iberdrola 20.02.2026 / 17:30:00 |
19.705 | 5.45% | 46.18% | -1.50% | 7.60% | 8.21% | 46.72% | 80.15% |
|
Banco Santander Rg 20.02.2026 / 17:30:00 |
10.728 | 4.83% | 137.28% | 6.98% | 2.60% | 16.02% | 82.29% | 199.98% |
|
Air Liquide 20.02.2026 / 17:30:00 |
175.20 | 4.69% | 7.17% | 3.36% | 11.32% | 6.49% | -1.91% | 23.41% |
|
Credit Agricole 20.02.2026 / 17:30:00 |
18.570 | 3.92% | 36.27% | 4.18% | 6.66% | 12.51% | 19.00% | 55.15% |
|
Nordea Bk Rg 20.02.2026 / 17:25:00 |
16.775 | 2.39% | 57.53% | 3.14% | 0.81% | 9.60% | 34.96% | 44.15% |
|
Inditex 20.02.2026 / 17:30:00 |
57.60 | 2.16% | 16.08% | 0.63% | 5.07% | 19.45% | 9.42% | 100.76% |
|
UniCredit Rg 20.02.2026 / 17:30:00 |
73.74 | 2.16% | 88.40% | 3.25% | 2.89% | 15.07% | 54.32% | 271.53% |
|
ING Group Rg 20.02.2026 / 17:30:00 |
25.17 | 2.11% | 61.66% | 5.71% | 4.45% | 12.60% | 52.06% | 85.65% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 20.02.2026 / 17:30:00 |
66.76 | 0.45% |
67.14 09:00 |
66.28 10:41 |
68.65 12.02.26 |
53.3 06.01.26 |
1'224'438 |
|
Adyen 20.02.2026 / 17:30:00 |
1'000.60 | 0.92% |
1'008.60 11:27 |
980.70 15:59 |
1'485.00 08.01.26 |
890.6 13.02.26 |
89'458 |
|
Air Liquide 20.02.2026 / 17:30:00 |
175.20 | 4.60% |
175.36 17:29 |
169.92 09:01 |
175.36 20.02.26 |
154.88 06.01.26 |
624'708 |
|
Airbus Br Rg 20.02.2026 / 17:30:00 |
189.78 | 1.93% |
191.71 10:18 |
187.46 09:00 |
221.30 14.01.26 |
184.46 19.02.26 |
1'098'679 |
|
Allianz N 20.02.2026 / 17:30:00 |
379.20 | 1.92% |
379.30 17:26 |
373.90 09:00 |
395.90 06.01.26 |
361.9 23.01.26 |
139'052 |
|
argenx Br 20.02.2026 / 17:30:00 |
720.60 | 0.64% |
724.80 13:08 |
701.20 16:19 |
737.00 27.01.26 |
660.4 12.01.26 |
30'436 |
|
ASML Hldg Br Rg 20.02.2026 / 17:30:00 |
1'253.00 | 1.42% |
1'262.00 16:01 |
1'229.00 14:33 |
1'309.40 28.01.26 |
919.3 02.01.26 |
350'188 |
|
AXA 20.02.2026 / 17:30:00 |
39.76 | 1.95% |
39.86 16:44 |
39.25 09:16 |
41.38 02.01.26 |
37.285 13.02.26 |
1'959'091 |
|
Banco Santander Rg 20.02.2026 / 17:30:00 |
10.728 | 1.47% |
10.798 16:01 |
10.500 09:09 |
11.264 03.02.26 |
9.942 13.02.26 |
27'050'399 |
|
BBVA Rg 20.02.2026 / 17:30:00 |
19.820 | 0.71% |
19.920 16:01 |
19.573 14:44 |
22.32 03.02.26 |
19.01 13.02.26 |
8'593'372 |
|
BMW I 20.02.2026 / 17:30:00 |
90.50 | 0.49% |
91.92 16:09 |
89.34 09:22 |
97.28 05.01.26 |
82.48 19.01.26 |
415'177 |
|
BNP Paribas A 20.02.2026 / 17:30:00 |
94.59 | 0.85% |
95.16 16:01 |
93.51 09:09 |
95.50 05.02.26 |
79.65 07.01.26 |
846'490 |
|
Caixabank 20.02.2026 / 17:30:00 |
10.970 | 3.05% |
10.995 17:26 |
10.680 09:08 |
11.578 04.02.26 |
9.986 13.02.26 |
5'926'862 |
|
Credit Agricole 20.02.2026 / 17:30:00 |
18.570 | 1.87% |
18.685 16:01 |
18.260 09:08 |
18.845 03.02.26 |
17.05 21.01.26 |
1'486'944 |
|
Danone 20.02.2026 / 17:30:00 |
73.82 | -0.34% |
74.62 16:08 |
72.54 09:03 |
77.74 14.01.26 |
63.52 26.01.26 |
2'305'802 |
|
Deutsche Bank N 20.02.2026 / 17:30:00 |
30.97 | 1.90% |
31.19 16:01 |
30.40 09:08 |
34.26 06.01.26 |
29.405 13.02.26 |
3'919'156 |
|
Deutsche Boerse N 20.02.2026 / 17:30:00 |
218.15 | 1.32% |
219.60 13:51 |
216.30 09:00 |
224.50 02.01.26 |
200.1 04.02.26 |
186'164 |
|
Deutsche Post N 20.02.2026 / 17:30:00 |
49.83 | 0.27% |
49.97 16:02 |
49.35 15:58 |
51.72 12.02.26 |
45.74 21.01.26 |
791'683 |
|
Deutsche Telekom N 20.02.2026 / 17:30:00 |
32.71 | 0.09% |
32.74 17:21 |
32.29 09:16 |
33.55 18.02.26 |
26.025 21.01.26 |
3'114'124 |
|
Enel N 20.02.2026 / 17:30:00 |
9.073 | 1.53% |
9.085 10:23 |
8.876 09:04 |
9.759 11.02.26 |
8.808 19.02.26 |
16'558'339 |
|
ENGIE 20.02.2026 / 17:30:00 |
26.33 | -0.43% |
26.47 09:28 |
26.02 16:11 |
26.98 18.02.26 |
22.29 02.01.26 |
2'752'715 |
|
Eni N 20.02.2026 / 17:30:00 |
18.560 | -0.43% |
18.672 09:00 |
18.498 10:53 |
18.672 20.02.26 |
15.662 08.01.26 |
2'824'608 |
|
EssilorLuxott 20.02.2026 / 17:30:00 |
238.30 | 2.49% |
239.50 17:18 |
231.50 13:47 |
286.00 15.01.26 |
231.5 20.02.26 |
638'819 |
|
Eurozone 50 20.02.2026 / 17:30:02 |
632.90 | 1.32% |
634.83 16:01 |
624.67 09:00 |
634.83 20.02.26 |
597.1731 02.01.26 |
|
|
Ferrari Rg 20.02.2026 / 17:30:00 |
310.15 | -0.62% |
319.00 09:00 |
306.10 15:30 |
330.20 12.02.26 |
276.3 06.02.26 |
216'009 |