×
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
- 20.05.2025 - 09:17:21
- 556.63
- 0.25%
- 1.39
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 20.05.2025 / 09:02:01 |
60.58 | -0.13% | -0.08 | 60.56 | 60.60 | 10'104 | |
|
adidas N 20.05.2025 / 09:02:12 |
216.80 | -0.96% | -2.10 | 216.40 | 216.80 | 1'122 | |
|
Adyen 20.05.2025 / 09:02:13 |
1'645.00 | -0.76% | -12.60 | 1'645.60 | 1'646.60 | 384 | |
|
Air Liquide 20.05.2025 / 09:02:17 |
184.90 | 0.13% | 0.24 | 184.88 | 184.94 | 5'322 | |
|
Airbus Br Rg 20.05.2025 / 09:02:17 |
162.40 | 0.17% | 0.28 | 162.38 | 162.46 | 4'436 | |
|
Allianz N 20.05.2025 / 09:02:14 |
350.10 | -0.23% | -0.80 | 350.10 | 350.30 | 2'966 | |
|
ASML Hldg Br Rg 20.05.2025 / 09:02:16 |
666.30 | 0.85% | 5.60 | 666.00 | 666.40 | 5'611 | |
|
AXA 20.05.2025 / 09:02:06 |
41.80 | 0.47% | 0.20 | 41.79 | 41.83 | 7'560 | |
|
Banco Santander Rg 20.05.2025 / 09:02:21 |
6.972 | 0.59% | 0.04 | 6.970 | 6.978 | 27'420 | |
|
BASF N 20.05.2025 / 09:02:22 |
42.89 | -1.72% | -0.75 | 42.86 | 42.90 | 37'812 | |
|
BBVA Rg 20.05.2025 / 09:02:21 |
13.560 | 0.84% | 0.11 | 13.550 | 13.565 | 16'301 | |
|
BMW I 20.05.2025 / 09:02:10 |
77.36 | 0.05% | 0.04 | 77.30 | 77.38 | 4'880 | |
|
BNP Paribas A 20.05.2025 / 09:02:21 |
77.23 | 0.61% | 0.47 | 77.22 | 77.24 | 4'724 | |
|
Caixabank 20.05.2025 / 09:02:21 |
7.544 | 0.83% | 0.06 | 7.538 | 7.546 | 43'979 | |
|
Credit Agricole 20.05.2025 / 09:02:08 |
17.470 | 0.62% | 0.11 | 17.465 | 17.480 | 10'538 | |
|
Danone 20.05.2025 / 09:02:21 |
74.82 | 0.51% | 0.38 | 74.80 | 74.84 | 2'654 | |
|
Dassault Syst 20.05.2025 / 09:02:17 |
33.80 | -0.09% | -0.03 | 33.79 | 33.82 | 489 | |
|
Deutsche Boerse N 20.05.2025 / 09:02:21 |
285.60 | 0.21% | 0.60 | 285.30 | 285.60 | 512 | |
|
Deutsche Post N 20.05.2025 / 09:01:58 |
39.08 | 0.15% | 0.06 | 39.05 | 39.08 | 4'819 | |
|
Deutsche Telekom N 20.05.2025 / 09:02:20 |
33.60 | 0.63% | 0.21 | 33.58 | 33.61 | 46'292 | |
|
Enel N 20.05.2025 / 09:02:19 |
8.040 | 0.56% | 0.05 | 8.037 | 8.042 | 70'035 | |
|
ENGIE 20.05.2025 / 09:02:15 |
18.575 | 0.79% | 0.15 | 18.570 | 18.580 | 16'865 | |
|
EssilorLuxott 20.05.2025 / 09:02:00 |
261.30 | 0.40% | 1.05 | 261.10 | 261.40 | 1'091 | |
|
Eurozone 50 20.05.2025 / 09:17:21 |
556.63 | 0.25% | 1.39 | 0 | |||
|
Ferrari Rg 20.05.2025 / 09:02:12 |
441.30 | 0.02% | 0.10 | 440.90 | 441.40 | 830 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 20.05.2025 / 09:02:19 |
1'784.50 | 183.91% | 507.22% | 10.38% | 24.23% | 87.23% | 238.36% | 824.70% |
|
Thales 20.05.2025 / 09:02:17 |
252.75 | 81.02% | 87.78% | 5.31% | -0.18% | 33.82% | 50.72% | 121.84% |
|
Banco Santander Rg 20.05.2025 / 09:02:21 |
6.972 | 55.54% | 82.94% | 2.52% | 15.51% | 15.18% | 44.15% | 153.32% |
|
UniCredit Rg 20.05.2025 / 09:02:20 |
57.27 | 47.89% | 131.89% | 3.61% | 18.11% | 16.52% | 56.75% | 460.80% |
|
Caixabank 20.05.2025 / 09:02:21 |
7.544 | 42.73% | 101.18% | 1.76% | 15.92% | 14.63% | 49.77% | 144.47% |
|
BBVA Rg 20.05.2025 / 09:02:21 |
13.560 | 42.36% | 63.48% | 1.96% | 13.85% | 7.90% | 35.60% | 182.24% |
|
Credit Agricole 20.05.2025 / 09:02:08 |
17.470 | 29.79% | 35.10% | 2.47% | 6.38% | 11.27% | 11.03% | 67.40% |
|
BNP Paribas A 20.05.2025 / 09:02:21 |
77.23 | 29.30% | 22.65% | -2.20% | 7.68% | 6.98% | 13.57% | 44.32% |
|
Deutsche Boerse N 20.05.2025 / 09:02:21 |
285.60 | 27.95% | 52.94% | 2.24% | 2.88% | 16.00% | 54.59% | 79.08% |
|
Vinci 20.05.2025 / 09:02:20 |
127.85 | 27.88% | 12.29% | 4.28% | 8.58% | 16.78% | 10.88% | 40.43% |
|
Intesa Sanpaolo N 20.05.2025 / 09:02:21 |
4.888 | 26.14% | 83.99% | -0.02% | 10.85% | 6.11% | 37.57% | 145.68% |
|
AB InBev 20.05.2025 / 09:02:01 |
60.58 | 25.93% | 3.83% | 3.20% | 3.91% | 15.54% | -0.88% | 18.78% |
|
ING Group Rg 20.05.2025 / 09:02:20 |
19.082 | 25.45% | 40.72% | 2.52% | 14.29% | 14.66% | 15.23% | 101.21% |
|
Nordea Bk Rg 20.05.2025 / 09:02:18 |
12.955 | 23.02% | 14.96% | 3.77% | 12.60% | 2.67% | 14.49% | 38.27% |
|
Generali 20.05.2025 / 09:02:20 |
33.59 | 22.91% | 75.24% | -2.08% | 7.47% | 7.06% | 43.36% | 84.59% |
|
Safran 20.05.2025 / 09:02:05 |
259.70 | 22.15% | 61.83% | 3.31% | 21.30% | 5.98% | 22.36% | 169.14% |
|
AXA 20.05.2025 / 09:02:06 |
41.80 | 21.14% | 41.08% | 3.29% | 4.37% | 11.48% | 23.34% | 80.54% |
|
ENGIE 20.05.2025 / 09:02:15 |
18.575 | 19.91% | 15.85% | 5.43% | -1.75% | 12.76% | 19.15% | 47.75% |
|
Prosus Rg-N 20.05.2025 / 09:02:17 |
46.12 | 19.27% | 70.06% | 1.14% | 20.70% | 9.32% | 30.93% | 119.83% |
|
Allianz N 20.05.2025 / 09:02:14 |
350.10 | 18.67% | 44.94% | 0.00% | -1.16% | 7.41% | 31.03% | 80.13% |
|
Iberdrola 20.05.2025 / 09:02:16 |
15.910 | 18.56% | 32.97% | 4.64% | 1.66% | 14.46% | 29.24% | 46.17% |
|
Air Liquide 20.05.2025 / 09:02:17 |
184.90 | 18.14% | 15.33% | 1.53% | 5.73% | 5.37% | 10.36% | 40.00% |
|
Siemens N 20.05.2025 / 09:02:19 |
222.90 | 17.45% | 30.76% | -0.27% | 18.07% | 3.15% | 28.42% | 97.23% |
|
Saint-Gobain 20.05.2025 / 09:02:20 |
101.25 | 17.19% | 51.37% | -0.59% | 18.37% | 8.30% | 25.43% | 92.45% |
|
Enel N 20.05.2025 / 09:02:19 |
8.040 | 16.05% | 18.57% | 4.26% | 7.09% | 15.12% | 19.39% | 35.12% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 20.05.2025 / 09:02:01 |
60.58 | -0.13% |
60.72 09:01 |
60.54 09:01 |
61.08 12.05.25 |
44.88 13.01.25 |
10'104 |
|
adidas N 20.05.2025 / 09:02:12 |
216.80 | -0.96% |
217.70 09:00 |
216.80 09:02 |
263.80 13.02.25 |
175.325 07.04.25 |
1'122 |
|
Adyen 20.05.2025 / 09:02:13 |
1'645.00 | -0.76% |
1'659.00 09:00 |
1'644.00 09:02 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
384 |
|
Air Liquide 20.05.2025 / 09:02:17 |
184.90 | 0.13% |
185.05 09:00 |
184.58 09:00 |
187.14 16.05.25 |
154.18 02.01.25 |
5'322 |
|
Airbus Br Rg 20.05.2025 / 09:02:17 |
162.40 | 0.17% |
162.66 09:00 |
162.02 09:00 |
177.30 03.03.25 |
126.4 07.04.25 |
4'436 |
|
Allianz N 20.05.2025 / 09:02:14 |
350.10 | -0.23% |
350.90 09:00 |
350.00 09:01 |
378.40 07.05.25 |
286.8 07.04.25 |
2'966 |
|
ASML Hldg Br Rg 20.05.2025 / 09:02:16 |
666.30 | 0.85% |
669.30 09:00 |
665.30 09:00 |
752.90 22.01.25 |
508.5 07.04.25 |
5'611 |
|
AXA 20.05.2025 / 09:02:06 |
41.80 | 0.47% |
41.89 09:00 |
41.76 09:01 |
42.60 02.05.25 |
33.17 13.01.25 |
7'560 |
|
Banco Santander Rg 20.05.2025 / 09:02:21 |
6.972 | 0.59% |
6.976 09:00 |
6.952 09:01 |
4.256 02.01.25 |
27'420 | |
|
BASF N 20.05.2025 / 09:02:22 |
42.89 | -1.72% |
43.17 09:01 |
42.88 09:02 |
55.06 06.03.25 |
37.44 07.04.25 |
37'812 |
|
BBVA Rg 20.05.2025 / 09:02:21 |
13.560 | 0.84% |
13.560 09:02 |
13.493 09:01 |
8.966 02.01.25 |
16'301 | |
|
BMW I 20.05.2025 / 09:02:10 |
77.36 | 0.05% |
77.70 09:00 |
77.36 09:00 |
88.26 11.03.25 |
62.96 09.04.25 |
4'880 |
|
BNP Paribas A 20.05.2025 / 09:02:21 |
77.23 | 0.61% |
77.49 09:00 |
77.17 09:02 |
81.93 26.03.25 |
57.91 02.01.25 |
4'724 |
|
Caixabank 20.05.2025 / 09:02:21 |
7.544 | 0.83% |
7.544 09:02 |
7.498 09:00 |
5.022 02.01.25 |
43'979 | |
|
Credit Agricole 20.05.2025 / 09:02:08 |
17.470 | 0.62% |
17.495 09:01 |
17.420 09:00 |
13.0975 02.01.25 |
10'538 | |
|
Danone 20.05.2025 / 09:02:21 |
74.82 | 0.51% |
74.84 09:02 |
74.62 09:00 |
77.16 02.05.25 |
63.52 16.01.25 |
2'654 |
|
Dassault Syst 20.05.2025 / 09:02:17 |
33.80 | -0.09% |
33.85 09:00 |
33.80 09:01 |
41.17 06.02.25 |
30.57 24.04.25 |
489 |
|
Deutsche Boerse N 20.05.2025 / 09:02:21 |
285.60 | 0.21% |
285.60 09:02 |
285.10 09:00 |
294.20 06.05.25 |
218.45 06.01.25 |
512 |
|
Deutsche Post N 20.05.2025 / 09:01:58 |
39.08 | 0.15% |
39.18 09:00 |
39.07 09:01 |
44.09 06.03.25 |
31.32 07.04.25 |
4'819 |
|
Deutsche Telekom N 20.05.2025 / 09:02:20 |
33.60 | 0.63% |
33.63 09:00 |
33.51 09:01 |
35.91 03.03.25 |
28.66 07.01.25 |
46'292 |
|
Enel N 20.05.2025 / 09:02:19 |
8.040 | 0.56% |
8.056 09:00 |
8.029 09:02 |
8.056 20.05.25 |
6.523 06.03.25 |
70'035 |
|
ENGIE 20.05.2025 / 09:02:15 |
18.575 | 0.79% |
18.595 09:02 |
18.550 09:00 |
18.995 03.04.25 |
15.325 29.01.25 |
16'865 |
|
EssilorLuxott 20.05.2025 / 09:02:00 |
261.30 | 0.40% |
261.50 09:00 |
261.20 09:02 |
297.95 14.02.25 |
226 07.04.25 |
1'091 |
|
Eurozone 50 20.05.2025 / 09:17:21 |
556.63 | 0.25% |
557.76 09:00 |
555.25 09:00 |
563.92 03.03.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 20.05.2025 / 09:02:12 |
441.30 | 0.02% |
442.45 09:00 |
441.30 09:02 |
492.90 18.02.25 |
349.5 07.04.25 |
830 |