×

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
  • 26.02.2024 - 14:34:46
  • 494.86
  • -0.12%
  • -0.58
Börse:Cboe Europe Regional and Single EU country Index Series
LinearLogarithmic
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Porsche VZ
26.02.2024 / 14:19:44
82.44 -0.21% -0.17 82.44 82.46 31'841
AB InBev
26.02.2024 / 14:18:41
58.37 -0.17% -0.10 58.36 58.38 139'742
adidas N
26.02.2024 / 14:19:15
189.34 0.39% 0.74 189.32 189.38 136'623
Adyen
26.02.2024 / 14:19:35
1'462.30 -0.73% -10.75 1'462.20 1'462.60 10'592
Air Liquide
26.02.2024 / 14:19:46
189.81 0.04% 0.07 189.80 189.82 157'848
Airbus Br Rg
26.02.2024 / 14:19:37
147.98 -0.11% -0.16 147.98 148.00 155'396
Allianz N
26.02.2024 / 14:19:32
247.20 0.28% 0.70 247.15 247.20 167'703
ASML Hldg Br Rg
26.02.2024 / 14:19:37
865.90 -0.85% -7.39 865.80 866.00 68'686
AXA
26.02.2024 / 14:19:32
32.46 0.43% 0.14 32.46 32.47 646'108
Banco Santander Rg
26.02.2024 / 14:19:25
3.832 0.20% 0.01 3.832 3.833 2'769'405
BASF N
26.02.2024 / 14:19:35
46.73 0.15% 0.07 46.73 46.74 420'540
Bayer N
26.02.2024 / 14:19:27
28.62 -0.80% -0.23 28.61 28.62 471'144
BMW I
26.02.2024 / 14:19:05
106.83 0.18% 0.19 106.82 106.84 189'214
BNP Paribas A
26.02.2024 / 14:19:35
55.48 -1.87% -1.06 55.47 55.48 355'370
Danone
26.02.2024 / 14:19:08
60.45 -0.24% -0.15 60.44 60.45 284'015
Dassault Syst
26.02.2024 / 14:19:03
43.47 0.26% 0.11 43.47 43.48 175'545
Deutsche Post N
26.02.2024 / 14:19:10
43.13 -0.92% -0.40 43.13 43.13 310'840
Deutsche Telekom N
26.02.2024 / 14:19:15
22.06 1.21% 0.26 22.06 22.06 1'632'334
Enel N
26.02.2024 / 14:19:48
5.920 -0.63% -0.04 5.919 5.920 2'235'268
ENGIE
26.02.2024 / 14:19:12
14.672 -1.46% -0.22 14.672 14.674 1'042'294
Eni N
26.02.2024 / 14:19:39
14.182 -0.35% -0.05 14.180 14.182 931'048
EssilorLuxott
26.02.2024 / 14:19:26
194.39 0.06% 0.11 194.38 194.40 62'697
Eurozone 50
26.02.2024 / 14:34:47
494.86 -0.12% -0.58 0
Ferrari Rg
26.02.2024 / 14:19:33
387.50 0.39% 1.50 387.50 387.60 60'637
Heineken Br Rg
26.02.2024 / 14:19:48
87.31 -2.03% -1.81 87.28 87.32 342'697
494.86
-0.12%
58.37
-0.17%
189.34
0.39%
1'462.30
-0.73%
189.81
0.04%
147.98
-0.11%
247.20
0.28%
865.90
-0.85%
AXA
32.46
0.43%
3.832
0.20%
46.73
0.15%
28.62
-0.80%
106.83
0.18%
55.48
-1.87%
60.45
-0.24%
43.47
0.26%
43.13
-0.92%
22.06
1.21%
5.920
-0.63%
14.672
-1.46%
14.182
-0.35%
194.39
0.06%
387.50
0.39%
87.31
-2.03%
2'299.00
0.13%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
ASML Hldg Br Rg
26.02.2024 / 14:19:37
865.90 28.10% 73.34% 0.74% 7.59% 37.31% 45.41% 84.67%
Ferrari Rg
26.02.2024 / 14:19:33
387.50 26.47% 92.81% 7.41% 22.67% 18.54% 56.95% 141.06%
Adyen
26.02.2024 / 14:19:35
1'462.30 26.27% 14.33% -2.06% 25.07% 30.59% 8.32% -25.60%
SAP I
26.02.2024 / 14:18:49
172.30 21.42% 75.85% 4.91% 6.36% 17.76% 58.71% 64.72%
Safran
26.02.2024 / 14:19:28
193.78 21.41% 65.58% 2.64% 11.05% 20.17% 43.65% 63.38%
Hermes Intl
26.02.2024 / 14:19:19
2'299.00 19.66% 58.89% 3.89% 16.90% 19.90% 34.01% 143.56%
Mercedes-BenzGr N
26.02.2024 / 14:19:26
71.27 16.31% 18.50% 5.62% 15.36% 17.76% -1.82% 32.67%
LVMH
26.02.2024 / 14:19:43
845.25 15.68% 24.82% 2.75% 8.87% 20.97% 6.35% 57.33%
Schneider El
26.02.2024 / 14:19:37
209.88 15.28% 60.30% 3.39% 14.99% 24.87% 38.06% 69.40%
Muenchener Rueckv N
26.02.2024 / 14:19:31
423.65 11.70% 38.59% 3.64% 7.12% 8.07% 32.00% 77.06%
Volkswagen VZ
26.02.2024 / 14:19:47
122.62 10.81% 6.45% 2.51% 6.04% 13.75% -5.20% -27.54%
Intesa Sanpaolo N
26.02.2024 / 14:19:45
2.949 10.26% 39.64% 3.96% 5.31% 9.88% 16.32% 39.00%
AXA
26.02.2024 / 14:19:32
32.46 9.60% 24.05% 4.68% 4.61% 11.76% 10.50% 61.36%
Air Liquide
26.02.2024 / 14:19:46
189.81 7.73% 43.31% 10.77% 10.18% 10.18% 25.20% 60.12%
Eurozone 50
26.02.2024 / 14:34:47
494.86 7.36% 28.17% 2.15% 4.65% 9.73% 14.03% 32.77%
EssilorLuxott
26.02.2024 / 14:19:26
194.39 6.98% 14.82% 2.86% 6.62% 9.17% 17.92% 43.47%
Kering
26.02.2024 / 14:19:44
426.98 6.77% -10.41% -0.08% 11.03% 6.73% -23.94% -18.53%
Airbus Br Rg
26.02.2024 / 14:19:37
147.98 6.08% 33.44% 2.65% -0.79% 8.00% 19.69% 49.76%
Vivendi
26.02.2024 / 14:19:30
10.183 5.78% 14.65% -0.61% -1.19% 16.16% 4.65% -16.56%
BMW I
26.02.2024 / 14:19:05
106.83 5.71% 27.90% 3.76% 12.56% 11.10% 8.68% 53.84%
Prosus Rg-N
26.02.2024 / 14:19:13
27.93 4.98% -4.19% -2.87% -0.66% -8.29% -10.43% -39.01%
Inditex
26.02.2024 / 14:19:26
41.42 4.57% 65.92% 4.78% 6.65% 7.55% 42.72% 51.01%
Siemens Health N
26.02.2024 / 14:18:26
55.34 3.41% 16.76% 0.05% 6.02% 5.37% 10.37% 17.48%
Kone-B Rg
26.02.2024 / 14:19:29
46.54 3.41% -3.31% 0.47% 0.11% 14.80% -5.50% -31.00%
Porsche VZ
26.02.2024 / 14:19:44
82.44 3.26% -12.81% 3.65% 7.60% -0.91% -26.98% 0.00%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Porsche VZ
26.02.2024 / 14:19:44
82.44 -0.21% 82.68
09:00
81.78
10:00
84.12
05.02.24
72.16
22.01.24
31'841
AB InBev
26.02.2024 / 14:18:41
58.37 -0.17% 58.53
09:16
58.16
10:18
61.25
08.02.24
56.22
14.02.24
139'742
adidas N
26.02.2024 / 14:19:15
189.34 0.39% 190.06
10:18
187.48
10:07
190.06
26.02.24
160.2
01.02.24
136'623
Adyen
26.02.2024 / 14:19:35
1'462.30 -0.73% 1'472.40
09:22
1'451.80
10:10
1'510.80
09.02.24
1095.2
04.01.24
10'592
Air Liquide
26.02.2024 / 14:19:46
189.81 0.04% 190.20
10:06
189.24
09:28
190.20
26.02.24
165.66
05.02.24
157'848
Airbus Br Rg
26.02.2024 / 14:19:37
147.98 -0.11% 148.21
13:13
147.12
09:36
152.80
07.02.24
136.62
03.01.24
155'396
Allianz N
26.02.2024 / 14:19:32
247.20 0.28% 248.90
10:04
245.85
09:01
256.03
22.02.24
239.225
11.01.24
167'703
ASML Hldg Br Rg
26.02.2024 / 14:19:37
865.90 -0.85% 869.45
10:03
858.65
09:00
881.80
22.02.24
635
04.01.24
68'686
AXA
26.02.2024 / 14:19:32
32.46 0.43% 32.51
10:14
32.13
09:00
32.51
26.02.24
29.125
16.01.24
646'108
Banco Santander Rg
26.02.2024 / 14:19:25
3.832 0.20% 3.846
12:52
3.817
09:06
3.940
08.01.24
3.563
30.01.24
2'769'405
BASF N
26.02.2024 / 14:19:35
46.73 0.15% 47.55
09:03
46.32
09:00
49.47
02.01.24
42.585
22.01.24
420'540
Bayer N
26.02.2024 / 14:19:27
28.62 -0.80% 28.95
09:03
28.52
11:53
36.08
08.01.24
27.4025
09.02.24
471'144
BMW I
26.02.2024 / 14:19:05
106.83 0.18% 107.36
09:00
106.22
11:53
107.37
23.02.24
92.11
19.01.24
189'214
BNP Paribas A
26.02.2024 / 14:19:35
55.48 -1.87% 56.44
09:02
55.44
13:49
63.82
02.01.24
53.07
09.02.24
355'370
Danone
26.02.2024 / 14:19:08
60.45 -0.24% 60.89
09:00
60.01
09:30
63.70
22.02.24
58.82
02.01.24
284'015
Dassault Syst
26.02.2024 / 14:19:03
43.47 0.26% 43.47
14:19
43.09
09:51
48.87
30.01.24
41.45
05.01.24
175'545
Deutsche Post N
26.02.2024 / 14:19:10
43.13 -0.92% 43.32
09:00
43.02
12:01
45.67
26.01.24
41.56
13.02.24
310'840
Deutsche Telekom N
26.02.2024 / 14:19:15
22.06 1.21% 22.17
09:10
21.98
13:45
23.40
24.01.24
21.725
23.02.24
1'632'334
Enel N
26.02.2024 / 14:19:48
5.920 -0.63% 5.973
09:00
5.910
10:33
6.824
15.01.24
5.844
16.02.24
2'235'268
ENGIE
26.02.2024 / 14:19:12
14.672 -1.46% 14.832
09:00
14.648
09:34
16.642
10.01.24
13.998
09.02.24
1'042'294
Eni N
26.02.2024 / 14:19:39
14.182 -0.35% 14.203
11:05
14.126
09:13
15.658
02.01.24
13.997
19.02.24
931'048
EssilorLuxott
26.02.2024 / 14:19:26
194.39 0.06% 194.84
09:08
193.18
10:03
195.08
23.02.24
172.84
16.01.24
62'697
Eurozone 50
26.02.2024 / 14:34:47
494.86 -0.12% 495.46
09:00
494.02
09:01
496.39
23.02.24
446.4923
17.01.24
Ferrari Rg
26.02.2024 / 14:19:33
387.50 0.39% 387.80
13:54
381.70
09:57
387.80
26.02.24
302.3
05.01.24
60'637
Heineken Br Rg
26.02.2024 / 14:19:48
87.31 -2.03% 89.00
09:00
86.84
12:50
96.12
08.02.24
86.32
15.02.24
342'697

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
14:19 / 26.02.24
11'510.22 0.12%
Eurozone 50
14:34 / 26.02.24
494.86 -0.12%
L&S Dax
14:34 / 26.02.24
17'440.00 0.27%
S&P 500 (ETF SPY)
22:15 / 23.02.24
507.85 0.07%
VSMI Vola-Index
14:19 / 26.02.24
11.230 1.26%
EUR/CHF
14:34 / 26.02.24
0.9547 0.14%
USD/CHF
14:34 / 26.02.24
0.8796 -0.15%
Gold 1 Uz
14:34 / 26.02.24
2'033.76 -0.11%
Rohöl Brent
14:34 / 26.02.24
80.66 -0.25%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
14:19 / 26.02.24
11'510.22 0.12%

Top 5zur Gesamtübersicht

Holcim N
14:19 / 26.02.24
70.56 1.79%
Partners N
14:18 / 26.02.24
1'270.00 1.40%
Givaudan N
14:18 / 26.02.24
3'837.00 1.21%
UBS N
14:18 / 26.02.24
24.97 1.01%
Kühne + Nagel N
14:16 / 26.02.24
289.70 0.63%

Flop 5zur Gesamtübersicht

Geberit N
14:19 / 26.02.24
518.40 -1.03%
Swiss Life N
14:19 / 26.02.24
642.60 -0.96%
Swiss Re N
14:19 / 26.02.24
105.70 -0.75%
Nestlé N
14:19 / 26.02.24
94.84 -0.53%
Lonza N
14:19 / 26.02.24
461.40 -0.47%
NAME INTRADAY KURS +/-%
SPI
14:18 / 26.02.24
14'992.26 0.04%

Top 5zur Gesamtübersicht

Idorsia N
14:19 / 26.02.24
2.916 21.50%
CI Com
13:06 / 26.02.24
1.570 15.44%
Polyphor N
13:50 / 26.02.24
0.1795 8.46%
BC Jura N
14:03 / 26.02.24
65.50 5.65%
Santhera Pharm Hl N
14:18 / 26.02.24
11.320 4.81%

Flop 5zur Gesamtübersicht

ObsEva Rg
11:14 / 26.02.24
0.0569 -8.37%
Arundel N
09:03 / 26.02.24
0.1390 -7.33%
Schlatter N
12:32 / 26.02.24
22.40 -5.08%
Arbonia N
14:18 / 26.02.24
9.820 -5.03%
Kuros Bio N
14:19 / 26.02.24
5.300 -3.99%
NAME INTRADAY KURS +/-%
SLI
14:19 / 26.02.24
1'871.48 0.12%

Top 5zur Gesamtübersicht

Holcim N
14:19 / 26.02.24
70.56 1.79%
Straumann N
14:17 / 26.02.24
149.20 1.77%
Partners N
14:18 / 26.02.24
1'270.00 1.40%
Givaudan N
14:18 / 26.02.24
3'837.00 1.21%
UBS N
14:18 / 26.02.24
24.97 1.01%

Flop 5zur Gesamtübersicht

SGS Rg
14:18 / 26.02.24
84.82 -1.21%
Geberit N
14:19 / 26.02.24
518.40 -1.03%
SIG Combibloc N
14:18 / 26.02.24
17.620 -1.01%
Swiss Life N
14:19 / 26.02.24
642.60 -0.96%
Lindt PS
14:11 / 26.02.24
10'840.00 -0.82%
NAME INTRADAY KURS +/-%
SMIM
14:19 / 26.02.24
2'615.86 -0.28%

Top 5zur Gesamtübersicht

Meyer Burger N
14:19 / 26.02.24
0.0854 4.53%
Straumann N
14:17 / 26.02.24
149.20 1.77%
AMS Osram I
14:15 / 26.02.24