×
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
- 15.09.2025 - 16:17:13
- 560.81
- 0.94%
- 5.24
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 15.09.2025 / 16:02:07 |
50.20 | 0.34% | 0.17 | 50.20 | 50.22 | 635'273 | |
|
Adyen 15.09.2025 / 16:02:01 |
1'352.30 | 0.31% | 4.20 | 1'351.80 | 1'352.40 | 26'966 | |
|
Air Liquide 15.09.2025 / 16:02:13 |
176.84 | 0.02% | 0.04 | 176.82 | 176.86 | 86'507 | |
|
Airbus Br Rg 15.09.2025 / 16:02:12 |
196.48 | 1.57% | 3.04 | 196.46 | 196.50 | 597'540 | |
|
Allianz N 15.09.2025 / 16:02:07 |
355.00 | 0.14% | 0.50 | 355.00 | 355.10 | 95'391 | |
|
ASML Hldg Br Rg 15.09.2025 / 16:02:09 |
720.90 | 4.59% | 31.65 | 720.90 | 721.00 | 259'135 | |
|
AXA 15.09.2025 / 16:01:29 |
40.35 | 0.49% | 0.20 | 40.34 | 40.35 | 1'928'449 | |
|
Banco Santander Rg 15.09.2025 / 16:02:12 |
8.583 | 1.21% | 0.10 | 8.583 | 8.584 | 8'966'050 | |
|
BBVA Rg 15.09.2025 / 16:01:39 |
16.285 | 0.37% | 0.06 | 16.280 | 16.285 | 2'203'144 | |
|
BMW I 15.09.2025 / 16:02:13 |
83.21 | -0.64% | -0.54 | 83.20 | 83.22 | 357'725 | |
|
BNP Paribas A 15.09.2025 / 16:02:14 |
80.26 | 1.40% | 1.11 | 80.23 | 80.26 | 555'881 | |
|
Caixabank 15.09.2025 / 16:02:01 |
8.842 | 0.89% | 0.08 | 8.840 | 8.844 | 1'915'554 | |
|
Credit Agricole 15.09.2025 / 16:02:02 |
16.755 | 1.76% | 0.29 | 16.755 | 16.760 | 1'770'410 | |
|
Danone 15.09.2025 / 16:02:01 |
74.39 | -0.39% | -0.29 | 74.36 | 74.38 | 229'853 | |
|
Deutsche Bank N 15.09.2025 / 16:02:12 |
32.00 | 1.36% | 0.43 | 32.00 | 32.01 | 2'184'436 | |
|
Deutsche Boerse N 15.09.2025 / 16:01:31 |
238.85 | -0.73% | -1.75 | 238.80 | 238.90 | 85'064 | |
|
Deutsche Post N 15.09.2025 / 16:02:05 |
38.24 | -0.47% | -0.18 | 38.23 | 38.25 | 520'421 | |
|
Deutsche Telekom N 15.09.2025 / 16:02:14 |
29.82 | -0.60% | -0.18 | 29.82 | 29.83 | 1'440'596 | |
|
Enel N 15.09.2025 / 16:02:13 |
7.901 | 0.65% | 0.05 | 7.900 | 7.901 | 5'452'448 | |
|
ENGIE 15.09.2025 / 16:01:52 |
18.415 | 1.29% | 0.24 | 18.410 | 18.415 | 919'266 | |
|
EssilorLuxott 15.09.2025 / 16:02:03 |
265.50 | 0.47% | 1.25 | 265.50 | 265.60 | 109'660 | |
|
Eurozone 50 15.09.2025 / 16:17:14 |
560.84 | 0.95% | 5.27 | 0 | |||
|
Ferrari Rg 15.09.2025 / 16:02:05 |
405.10 | -0.60% | -2.45 | 405.00 | 405.30 | 55'221 | |
|
Generali 15.09.2025 / 16:02:09 |
33.26 | 0.76% | 0.25 | 33.25 | 33.27 | 480'752 | |
|
Heineken Br Rg 15.09.2025 / 16:02:13 |
66.54 | 0.83% | 0.55 | 66.54 | 66.56 | 209'791 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 15.09.2025 / 16:02:14 |
1'943.25 | 207.43% | 557.53% | 8.77% | 17.36% | 12.10% | 274.57% | 1'102.79% |
|
Banco Santander Rg 15.09.2025 / 16:02:12 |
8.583 | 90.31% | 123.83% | 3.71% | 4.75% | 25.06% | 93.05% | 221.44% |
|
Deutsche Bank N 15.09.2025 / 16:02:12 |
32.00 | 89.45% | 155.98% | 6.21% | 1.98% | 33.98% | 119.87% | 242.56% |
|
Siemens Energy N 15.09.2025 / 16:02:14 |
95.02 | 85.66% | 679.26% | 6.50% | -1.86% | 8.72% | 227.20% | 545.21% |
|
Thales 15.09.2025 / 16:02:12 |
261.15 | 80.37% | 87.11% | 16.40% | 9.15% | 6.24% | 77.17% | 110.46% |
|
UniCredit Rg 15.09.2025 / 16:01:43 |
67.42 | 72.93% | 171.16% | 2.55% | -1.35% | 22.55% | 81.77% | 525.66% |
|
BBVA Rg 15.09.2025 / 16:01:39 |
16.285 | 71.77% | 97.24% | 3.07% | -0.31% | 27.18% | 74.66% | 227.38% |
|
Caixabank 15.09.2025 / 16:02:01 |
8.842 | 67.19% | 135.65% | 1.91% | 0.71% | 21.49% | 62.54% | 155.58% |
|
ING Group Rg 15.09.2025 / 16:02:01 |
21.87 | 42.33% | 59.66% | 4.37% | 3.47% | 22.88% | 34.35% | 126.74% |
|
Prosus Rg-N 15.09.2025 / 16:02:03 |
54.85 | 41.99% | 102.45% | 3.50% | 3.47% | 15.00% | 69.92% | 96.75% |
|
Intesa Sanpaolo N 15.09.2025 / 16:02:14 |
5.606 | 41.78% | 106.79% | 4.79% | 2.09% | 17.62% | 50.07% | 189.29% |
|
Safran 15.09.2025 / 16:02:11 |
288.30 | 34.98% | 78.82% | 3.04% | -1.44% | 11.27% | 41.67% | 169.21% |
|
BNP Paribas A 15.09.2025 / 16:02:14 |
80.26 | 33.32% | 26.46% | 4.48% | -2.26% | 9.81% | 26.83% | 56.55% |
|
Nordea Bk Rg 15.09.2025 / 16:01:40 |
13.813 | 30.41% | 21.86% | 2.31% | 2.05% | 13.94% | 32.94% | 40.03% |
|
Airbus Br Rg 15.09.2025 / 16:02:12 |
196.48 | 24.88% | 38.52% | 4.60% | 6.62% | 17.98% | 51.83% | 94.04% |
|
Credit Agricole 15.09.2025 / 16:02:02 |
16.755 | 23.08% | 28.11% | 4.98% | 0.09% | 8.10% | 17.66% | 69.41% |
|
Generali 15.09.2025 / 16:02:09 |
33.26 | 21.18% | 72.78% | 0.77% | -2.95% | 11.26% | 28.24% | 119.73% |
|
Siemens N 15.09.2025 / 16:02:09 |
229.55 | 20.84% | 34.54% | -0.93% | -1.66% | 10.10% | 40.93% | 112.12% |
|
Allianz N 15.09.2025 / 16:02:07 |
355.00 | 19.89% | 46.43% | 0.62% | -4.91% | 5.67% | 23.54% | 100.96% |
|
Vinci 15.09.2025 / 16:02:14 |
119.48 | 18.98% | 4.47% | 1.79% | -6.70% | -1.06% | 8.99% | 23.09% |
|
ENGIE 15.09.2025 / 16:01:52 |
18.415 | 18.28% | 14.28% | 3.54% | -1.23% | -6.74% | 15.29% | 41.04% |
|
Iberdrola 15.09.2025 / 16:02:08 |
15.778 | 17.64% | 31.94% | 0.59% | -2.76% | -5.27% | 16.59% | 45.59% |
|
AXA 15.09.2025 / 16:01:29 |
40.35 | 16.90% | 36.15% | 1.39% | -5.70% | -3.58% | 11.28% | 57.33% |
|
Danone 15.09.2025 / 16:02:01 |
74.39 | 15.18% | 27.27% | -0.40% | 3.88% | 3.78% | 13.92% | 43.81% |
|
Enel N 15.09.2025 / 16:02:13 |
7.901 | 13.94% | 16.41% | 0.93% | -1.06% | -2.34% | 10.88% | 57.67% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 15.09.2025 / 16:02:07 |
50.20 | 0.34% |
50.66 10:05 |
50.12 09:03 |
63.04 04.06.25 |
44.88 13.01.25 |
635'273 |
|
Adyen 15.09.2025 / 16:02:01 |
1'352.30 | 0.31% |
1'373.40 10:19 |
1'350.00 09:17 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
26'966 |
|
Air Liquide 15.09.2025 / 16:02:13 |
176.84 | 0.02% |
179.14 10:25 |
176.82 16:01 |
187.14 16.05.25 |
154.18 02.01.25 |
86'507 |
|
Airbus Br Rg 15.09.2025 / 16:02:12 |
196.48 | 1.57% |
198.34 15:11 |
193.11 09:01 |
198.34 15.09.25 |
126.4 07.04.25 |
597'540 |
|
Allianz N 15.09.2025 / 16:02:07 |
355.00 | 0.14% |
358.20 10:14 |
354.95 15:42 |
380.20 15.08.25 |
286.8 07.04.25 |
95'391 |
|
ASML Hldg Br Rg 15.09.2025 / 16:02:09 |
720.90 | 4.59% |
721.50 16:00 |
689.00 09:00 |
752.90 22.01.25 |
508.5 07.04.25 |
259'135 |
|
AXA 15.09.2025 / 16:01:29 |
40.35 | 0.49% |
40.70 10:13 |
40.27 09:09 |
43.60 15.08.25 |
33.17 13.01.25 |
1'928'449 |
|
Banco Santander Rg 15.09.2025 / 16:02:12 |
8.583 | 1.21% |
8.632 12:31 |
8.529 09:00 |
8.632 15.09.25 |
4.256 02.01.25 |
8'966'050 |
|
BBVA Rg 15.09.2025 / 16:01:39 |
16.285 | 0.37% |
16.388 12:09 |
16.175 09:37 |
16.695 15.08.25 |
8.966 02.01.25 |
2'203'144 |
|
BMW I 15.09.2025 / 16:02:13 |
83.21 | -0.64% |
84.44 09:36 |
83.06 15:47 |
91.71 22.08.25 |
62.96 09.04.25 |
357'725 |
|
BNP Paribas A 15.09.2025 / 16:02:14 |
80.26 | 1.40% |
80.79 14:09 |
79.55 09:01 |
84.69 15.08.25 |
57.91 02.01.25 |
555'881 |
|
Caixabank 15.09.2025 / 16:02:01 |
8.842 | 0.89% |
8.875 15:10 |
8.794 09:46 |
8.894 15.08.25 |
5.022 02.01.25 |
1'915'554 |
|
Credit Agricole 15.09.2025 / 16:02:02 |
16.755 | 1.76% |
16.888 15:12 |
16.515 09:01 |
17.775 21.05.25 |
13.0975 02.01.25 |
1'770'410 |
|
Danone 15.09.2025 / 16:02:01 |
74.39 | -0.39% |
74.86 09:00 |
74.20 09:34 |
77.16 02.05.25 |
63.52 16.01.25 |
229'853 |
|
Deutsche Bank N 15.09.2025 / 16:02:12 |
32.00 | 1.36% |
32.05 15:52 |
31.56 10:05 |
16.292 02.01.25 |
2'184'436 | |
|
Deutsche Boerse N 15.09.2025 / 16:01:31 |
238.85 | -0.73% |
241.60 09:56 |
238.80 16:01 |
294.20 06.05.25 |
218.45 06.01.25 |
85'064 |
|
Deutsche Post N 15.09.2025 / 16:02:05 |
38.24 | -0.47% |
38.78 14:02 |
38.20 15:45 |
44.09 06.03.25 |
31.32 07.04.25 |
520'421 |
|
Deutsche Telekom N 15.09.2025 / 16:02:14 |
29.82 | -0.60% |
30.03 10:24 |
29.76 11:37 |
35.91 03.03.25 |
28.66 07.01.25 |
1'440'596 |
|
Enel N 15.09.2025 / 16:02:13 |
7.901 | 0.65% |
7.930 09:57 |
7.854 09:09 |
8.290 02.07.25 |
6.523 06.03.25 |
5'452'448 |
|
ENGIE 15.09.2025 / 16:01:52 |
18.415 | 1.29% |
18.420 15:56 |
18.175 09:01 |
20.14 01.07.25 |
15.325 29.01.25 |
919'266 |
|
EssilorLuxott 15.09.2025 / 16:02:03 |
265.50 | 0.47% |
268.55 10:37 |
265.20 09:09 |
297.95 14.02.25 |
226 07.04.25 |
109'660 |
|
Eurozone 50 15.09.2025 / 16:17:14 |
560.84 | 0.95% |
562.05 14:15 |
555.57 09:00 |
567.59 22.08.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 15.09.2025 / 16:02:05 |
405.10 | -0.60% |
410.40 10:20 |
405.10 16:02 |
492.90 18.02.25 |
349.5 07.04.25 |
55'221 |
|
Generali 15.09.2025 / 16:02:09 |
33.26 | 0.76% |
33.34 14:43 |
33.06 09:09 |
35.24 16.05.25 |
27.16 02.01.25 |
480'752 |
|
Heineken Br Rg 15.09.2025 / 16:02:13 |
66.54 | 0.83% |
67.16 10:05 |
65.84 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
209'791 |