×
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
- 10.04.2025 - 17:30:01
- 494.11
- 4.33%
- 20.53
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 10.04.2025 / 17:30:00 |
54.16 | 2.03% | 1.08 | 54.20 | 54.20 | 1'092'136 | |
|
adidas N 10.04.2025 / 17:30:00 |
196.70 | 5.44% | 10.15 | 196.75 | 196.75 | 643'451 | |
|
Adyen 10.04.2025 / 17:30:00 |
1'355.40 | 5.78% | 74.10 | 1'353.20 | 1'353.20 | 102'550 | |
|
Air Liquide 10.04.2025 / 17:30:00 |
167.56 | 3.77% | 6.08 | 167.00 | 167.00 | 1'125'959 | |
|
Airbus Br Rg 10.04.2025 / 17:30:00 |
139.92 | 5.73% | 7.58 | 139.46 | 139.46 | 2'540'967 | |
|
Allianz N 10.04.2025 / 17:30:00 |
330.00 | 5.33% | 16.70 | 329.00 | 329.00 | 483'608 | |
|
ASML Hldg Br Rg 10.04.2025 / 17:30:00 |
576.90 | 4.27% | 23.60 | 577.60 | 577.60 | 765'883 | |
|
AXA 10.04.2025 / 17:30:00 |
37.46 | 6.18% | 2.18 | 37.20 | 37.20 | 3'576'034 | |
|
Banco Santander Rg 10.04.2025 / 17:30:00 |
5.677 | 6.20% | 0.33 | 5.662 | 5.662 | 30'982'392 | |
|
BASF N 10.04.2025 / 17:30:00 |
41.08 | 3.35% | 1.33 | 40.89 | 40.89 | 2'349'849 | |
|
BBVA Rg 10.04.2025 / 17:30:00 |
11.415 | 7.23% | 0.77 | 11.380 | 11.380 | 11'751'737 | |
|
BMW I 10.04.2025 / 17:30:00 |
65.09 | 1.64% | 1.05 | 65.10 | 65.10 | 1'371'649 | |
|
BNP Paribas A 10.04.2025 / 17:30:00 |
67.88 | 6.95% | 4.41 | 67.23 | 67.23 | 3'152'405 | |
|
Caixabank 10.04.2025 / 17:30:00 |
6.498 | 7.83% | 0.47 | 6.482 | 6.482 | 19'451'383 | |
|
Credit Agricole 10.04.2025 / 17:30:00 |
15.435 | 3.47% | 0.52 | 15.285 | 15.285 | 3'361'161 | |
|
Danone 10.04.2025 / 17:30:00 |
70.46 | 0.70% | 0.49 | 70.32 | 70.32 | 1'104'077 | |
|
Dassault Syst 10.04.2025 / 17:30:00 |
33.09 | 3.49% | 1.12 | 32.84 | 32.84 | 1'080'463 | |
|
Deutsche Boerse N 10.04.2025 / 17:30:00 |
262.10 | 4.34% | 10.90 | 261.30 | 261.30 | 378'729 | |
|
Deutsche Post N 10.04.2025 / 17:30:00 |
34.23 | 4.20% | 1.38 | 34.26 | 34.26 | 3'995'411 | |
|
Deutsche Telekom N 10.04.2025 / 17:30:00 |
31.57 | 0.85% | 0.27 | 31.70 | 31.70 | 6'583'153 | |
|
Enel N 10.04.2025 / 17:30:00 |
6.991 | 2.91% | 0.20 | 6.971 | 6.971 | 24'212'612 | |
|
ENGIE 10.04.2025 / 17:30:00 |
18.090 | 3.47% | 0.61 | 17.965 | 17.965 | 3'281'080 | |
|
EssilorLuxott 10.04.2025 / 17:30:00 |
242.65 | 3.72% | 8.70 | 242.00 | 242.00 | 521'662 | |
|
Eurozone 50 10.04.2025 / 17:30:01 |
494.11 | 4.33% | 20.53 | 0 | |||
|
Ferrari Rg 10.04.2025 / 17:30:00 |
376.70 | 3.52% | 12.80 | 377.30 | 377.30 | 298'689 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 10.04.2025 / 17:30:00 |
1'375.50 | 110.58% | 350.38% | 2.12% | 6.90% | 101.45% | 157.97% | 570.45% |
|
Thales 10.04.2025 / 17:30:00 |
245.80 | 69.72% | 76.06% | -2.92% | 4.06% | 67.41% | 57.77% | 96.38% |
|
Banco Santander Rg 10.04.2025 / 17:30:00 |
5.677 | 19.96% | 41.09% | -5.92% | -5.32% | 19.01% | 26.87% | 72.89% |
|
Caixabank 10.04.2025 / 17:30:00 |
6.498 | 14.96% | 62.03% | -7.09% | -6.68% | 17.63% | 39.59% | 87.03% |
|
ENGIE 10.04.2025 / 17:30:00 |
18.090 | 13.74% | 9.90% | -4.24% | 4.42% | 14.15% | 15.85% | 50.24% |
|
Deutsche Boerse N 10.04.2025 / 17:30:00 |
262.10 | 12.77% | 34.80% | -6.56% | -0.49% | 14.45% | 39.45% | 49.52% |
|
BBVA Rg 10.04.2025 / 17:30:00 |
11.415 | 12.69% | 29.41% | -9.69% | -10.79% | 10.64% | 13.17% | 115.58% |
|
UniCredit Rg 10.04.2025 / 17:30:00 |
47.28 | 11.84% | 75.37% | -2.79% | -8.24% | 12.71% | 36.41% | 348.37% |
|
Credit Agricole 10.04.2025 / 17:30:00 |
15.435 | 11.51% | 16.07% | -6.28% | -4.49% | 10.88% | 12.13% | 50.91% |
|
AB InBev 10.04.2025 / 17:30:00 |
54.16 | 10.19% | -9.14% | -5.64% | -4.68% | 19.48% | -2.48% | -2.37% |
|
Deutsche Telekom N 10.04.2025 / 17:30:00 |
31.57 | 8.58% | 44.30% | -7.09% | -6.11% | 4.64% | 48.84% | 82.75% |
|
Muenchener Rueckv N 10.04.2025 / 17:30:00 |
559.30 | 8.17% | 39.97% | -4.98% | -1.81% | 12.33% | 34.41% | 118.91% |
|
Danone 10.04.2025 / 17:30:00 |
70.46 | 7.91% | 19.24% | -3.23% | -0.66% | 9.21% | 22.28% | 34.04% |
|
Vinci 10.04.2025 / 17:30:00 |
112.60 | 7.79% | -5.35% | -4.37% | -3.22% | 11.68% | -0.18% | 21.84% |
|
Generali 10.04.2025 / 17:30:00 |
30.00 | 6.94% | 52.47% | -7.54% | -5.65% | 2.93% | 32.71% | 48.81% |
|
BNP Paribas A 10.04.2025 / 17:30:00 |
67.88 | 6.91% | 1.41% | -8.11% | -7.87% | 9.08% | 3.62% | 32.66% |
|
Iberdrola 10.04.2025 / 17:30:00 |
14.580 | 6.06% | 18.94% | -7.31% | 4.82% | 10.12% | 31.14% | 33.10% |
|
Allianz N 10.04.2025 / 17:30:00 |
330.00 | 5.95% | 29.41% | -6.67% | -5.15% | 8.91% | 26.44% | 44.41% |
|
Heineken Br Rg 10.04.2025 / 17:30:00 |
73.00 | 3.71% | -22.71% | -1.24% | -6.29% | 11.69% | -16.99% | -20.41% |
|
Air Liquide 10.04.2025 / 17:30:00 |
167.56 | 3.31% | 0.86% | -3.65% | -6.43% | 5.88% | -2.33% | 20.45% |
|
AXA 10.04.2025 / 17:30:00 |
37.46 | 2.72% | 19.63% | -5.48% | -3.20% | 6.88% | 11.99% | 36.66% |
|
Intesa Sanpaolo N 10.04.2025 / 17:30:00 |
4.155 | 0.93% | 47.21% | -9.41% | -11.80% | 1.92% | 26.60% | 95.11% |
|
Eurozone 50 10.04.2025 / 17:30:01 |
494.11 | 0.14% | 2.74% | -5.38% | -8.65% | -3.94% | -2.25% | 20.62% |
|
EssilorLuxott 10.04.2025 / 17:30:00 |
242.65 | 0.04% | 28.83% | -2.43% | -7.77% | 0.98% | 19.30% | 42.00% |
|
ING Group Rg 10.04.2025 / 17:30:00 |
15.664 | -1.15% | 10.88% | -9.32% | -14.54% | -1.71% | 1.32% | 57.96% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 10.04.2025 / 17:30:00 |
54.16 | 2.03% |
55.68 09:09 |
54.02 09:47 |
58.86 10.03.25 |
44.88 13.01.25 |
1'092'136 |
|
adidas N 10.04.2025 / 17:30:00 |
196.70 | 5.44% |
209.00 09:08 |
194.70 16:12 |
263.80 13.02.25 |
175.325 07.04.25 |
643'451 |
|
Adyen 10.04.2025 / 17:30:00 |
1'355.40 | 5.78% |
1'498.20 09:12 |
1'354.80 17:29 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
102'550 |
|
Air Liquide 10.04.2025 / 17:30:00 |
167.56 | 3.77% |
171.39 09:08 |
167.56 17:29 |
185.78 11.03.25 |
154.18 02.01.25 |
1'125'959 |
|
Airbus Br Rg 10.04.2025 / 17:30:00 |
139.92 | 5.73% |
150.28 09:09 |
139.20 15:41 |
177.30 03.03.25 |
126.4 07.04.25 |
2'540'967 |
|
Allianz N 10.04.2025 / 17:30:00 |
330.00 | 5.33% |
337.20 09:21 |
328.80 11:19 |
359.00 19.03.25 |
286.8 07.04.25 |
483'608 |
|
ASML Hldg Br Rg 10.04.2025 / 17:30:00 |
576.90 | 4.27% |
648.00 09:02 |
576.90 17:29 |
752.90 22.01.25 |
508.5 07.04.25 |
765'883 |
|
AXA 10.04.2025 / 17:30:00 |
37.46 | 6.18% |
38.05 12:41 |
36.70 09:00 |
40.50 02.04.25 |
33.17 13.01.25 |
3'576'034 |
|
Banco Santander Rg 10.04.2025 / 17:30:00 |
5.677 | 6.20% |
6.360 09:00 |
5.669 17:03 |
6.661 26.03.25 |
4.256 02.01.25 |
30'982'392 |
|
BASF N 10.04.2025 / 17:30:00 |
41.08 | 3.35% |
44.10 09:02 |
41.08 17:29 |
55.06 06.03.25 |
37.44 07.04.25 |
2'349'849 |
|
BBVA Rg 10.04.2025 / 17:30:00 |
11.415 | 7.23% |
12.370 09:01 |
11.385 17:03 |
13.590 18.03.25 |
8.966 02.01.25 |
11'751'737 |
|
BMW I 10.04.2025 / 17:30:00 |
65.09 | 1.64% |
72.44 09:02 |
64.88 16:12 |
88.26 11.03.25 |
62.96 09.04.25 |
1'371'649 |
|
BNP Paribas A 10.04.2025 / 17:30:00 |
67.88 | 6.95% |
73.46 09:05 |
67.41 17:06 |
81.93 26.03.25 |
57.91 02.01.25 |
3'152'405 |
|
Caixabank 10.04.2025 / 17:30:00 |
6.498 | 7.83% |
7.266 09:00 |
6.462 16:19 |
7.534 19.03.25 |
5.022 02.01.25 |
19'451'383 |
|
Credit Agricole 10.04.2025 / 17:30:00 |
15.435 | 3.47% |
16.260 09:03 |
15.425 17:06 |
17.345 26.03.25 |
13.0975 02.01.25 |
3'361'161 |
|
Danone 10.04.2025 / 17:30:00 |
70.46 | 0.70% |
70.98 15:55 |
68.78 09:00 |
74.94 04.04.25 |
63.52 16.01.25 |
1'104'077 |
|
Dassault Syst 10.04.2025 / 17:30:00 |
33.09 | 3.49% |
35.40 09:07 |
33.09 17:29 |
41.17 06.02.25 |
30.65 07.04.25 |
1'080'463 |
|
Deutsche Boerse N 10.04.2025 / 17:30:00 |
262.10 | 4.34% |
264.40 09:08 |
258.30 10:02 |
284.90 04.04.25 |
218.45 06.01.25 |
378'729 |
|
Deutsche Post N 10.04.2025 / 17:30:00 |
34.23 | 4.20% |
36.23 09:03 |
34.03 10:37 |
44.09 06.03.25 |
31.32 07.04.25 |
3'995'411 |
|
Deutsche Telekom N 10.04.2025 / 17:30:00 |
31.57 | 0.85% |
31.79 09:03 |
31.09 10:03 |
35.91 03.03.25 |
28.66 07.01.25 |
6'583'153 |
|
Enel N 10.04.2025 / 17:30:00 |
6.991 | 2.91% |
7.088 09:06 |
6.915 09:33 |
7.859 04.04.25 |
6.523 06.03.25 |
24'212'612 |
|
ENGIE 10.04.2025 / 17:30:00 |
18.090 | 3.47% |
18.170 15:17 |
17.675 09:31 |
18.995 03.04.25 |
15.325 29.01.25 |
3'281'080 |
|
EssilorLuxott 10.04.2025 / 17:30:00 |
242.65 | 3.72% |
257.80 09:08 |
242.35 15:44 |
297.95 14.02.25 |
226 07.04.25 |
521'662 |
|
Eurozone 50 10.04.2025 / 17:30:01 |
494.11 | 4.33% |
510.67 09:08 |
473.58 09:00 |
563.92 03.03.25 |
463.0602 07.04.25 |
|
|
Ferrari Rg 10.04.2025 / 17:30:00 |
376.70 | 3.52% |
391.10 09:09 |
376.10 16:01 |
492.90 18.02.25 |
349.5 07.04.25 |
298'689 |