×
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
- 30.11.2023 - 17:30:01
- 447.79
- 0.33%
- 1.47
Börse:Cboe Europe Regional and Single EU country Index Series
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Porsche VZ 30.11.2023 / 17:41:31 |
84.06 | -0.90% | -0.76 | 84.24 | 84.30 | 0 | |
|
AB InBev 30.11.2023 / 17:41:31 |
57.61 | 0.75% | 0.43 | 57.56 | 57.57 | 0 | |
|
adidas N 30.11.2023 / 17:41:31 |
192.14 | -0.51% | -0.99 | 191.90 | 192.04 | 0 | |
|
Adyen 30.11.2023 / 17:41:31 |
1'071.00 | -1.54% | -16.80 | 1'070.40 | 1'071.00 | 0 | |
|
Air Liquide 30.11.2023 / 17:41:31 |
173.80 | -0.02% | -0.03 | 174.36 | 174.42 | 0 | |
|
Airbus Br Rg 30.11.2023 / 17:41:31 |
136.20 | 0.34% | 0.46 | 136.32 | 136.36 | 0 | |
|
Allianz N 30.11.2023 / 17:41:31 |
230.60 | -0.17% | -0.40 | 231.00 | 231.10 | 0 | |
|
ASML Hldg Br Rg 30.11.2023 / 17:41:31 |
623.00 | -0.99% | -6.20 | 622.00 | 622.20 | 0 | |
|
AXA 30.11.2023 / 17:41:31 |
28.60 | 0.23% | 0.07 | 28.63 | 28.64 | 0 | |
|
Banco Santander Rg 30.11.2023 / 18:45:03 |
3.801 | -0.02% | 0.00 | 3.811 | 3.812 | 0 | |
|
BASF N 30.11.2023 / 17:41:31 |
42.69 | -0.77% | -0.33 | 42.79 | 42.80 | 0 | |
|
Bayer N 30.11.2023 / 17:41:31 |
31.36 | 2.25% | 0.69 | 31.35 | 31.36 | 0 | |
|
BMW I 30.11.2023 / 17:41:31 |
95.59 | -0.50% | -0.48 | 95.73 | 95.77 | 0 | |
|
BNP Paribas A 30.11.2023 / 17:41:31 |
57.77 | 1.46% | 0.83 | 57.89 | 57.91 | 0 | |
|
Danone 30.11.2023 / 17:41:31 |
58.97 | -0.30% | -0.18 | 59.04 | 59.06 | 0 | |
|
Dassault Syst 30.11.2023 / 17:41:31 |
42.97 | -0.37% | -0.16 | 42.84 | 42.85 | 0 | |
|
Deutsche Post N 30.11.2023 / 17:41:31 |
43.04 | 0.30% | 0.13 | 43.23 | 43.25 | 0 | |
|
Deutsche Telekom N 30.11.2023 / 17:41:31 |
21.98 | 0.18% | 0.04 | 21.98 | 21.99 | 0 | |
|
Enel N 30.11.2023 / 18:42:22 |
6.460 | 0.50% | 0.03 | 6.479 | 6.481 | 0 | |
|
ENGIE 30.11.2023 / 17:41:31 |
15.918 | 0.32% | 0.05 | 15.928 | 15.934 | 0 | |
|
Eni N 30.11.2023 / 18:51:32 |
15.245 | 0.91% | 0.14 | 15.150 | 15.154 | 0 | |
|
EssilorLuxott 30.11.2023 / 17:41:31 |
175.12 | -1.00% | -1.76 | 174.96 | 175.02 | 0 | |
|
Eurozone 50 30.11.2023 / 17:30:01 |
447.79 | 0.33% | 1.47 | 0 | |||
|
Ferrari Rg 30.11.2023 / 17:41:31 |
330.60 | -1.43% | -4.80 | 330.20 | 330.40 | 0 | |
|
Heineken Br Rg 30.11.2023 / 17:41:31 |
83.90 | 1.40% | 1.16 | 83.86 | 83.88 | 0 |
| NAME | KURS | % YTD | % 2022/23 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ferrari Rg 30.11.2023 / 17:41:31 |
330.60 | 67.53% | 47.43% | -0.45% | 9.00% | 18.58% | 52.98% | 88.80% |
|
adidas N 30.11.2023 / 17:41:31 |
192.14 | 51.52% | -23.72% | 3.69% | 12.03% | 9.12% | 53.81% | -28.68% |
|
Inditex 30.11.2023 / 18:45:04 |
37.83 | 50.90% | 32.27% | 2.30% | 12.93% | 7.14% | 50.31% | 32.99% |
|
SAP I 30.11.2023 / 17:41:31 |
145.48 | 49.95% | 15.71% | 2.09% | 11.80% | 11.68% | 36.83% | 44.68% |
|
Roy.Philips Br Rg 30.11.2023 / 17:41:31 |
18.770 | 40.05% | -37.96% | -3.92% | -1.01% | -5.92% | 37.20% | -53.36% |
|
Safran 30.11.2023 / 17:41:31 |
161.02 | 37.22% | 49.39% | 0.02% | 6.03% | 8.46% | 38.17% | 30.49% |
|
Banco Santander Rg 30.11.2023 / 18:45:03 |
3.801 | 35.65% | 30.09% | 1.57% | 6.24% | 11.87% | 34.83% | 54.23% |
|
Air Liquide 30.11.2023 / 17:41:31 |
173.80 | 31.29% | 24.70% | 0.49% | 5.46% | 4.94% | 24.57% | 37.56% |
|
Hermes Intl 30.11.2023 / 17:41:31 |
1'904.20 | 31.28% | 23.22% | -2.92% | 4.67% | 3.81% | 24.25% | 131.06% |
|
L'Oreal 30.11.2023 / 17:41:31 |
431.05 | 29.45% | 2.96% | 0.33% | 6.89% | 8.20% | 20.27% | 39.76% |
|
Dassault Syst 30.11.2023 / 17:41:31 |
42.97 | 28.75% | -17.54% | 0.22% | 10.03% | 18.00% | 17.17% | 48.20% |
|
Schneider El 30.11.2023 / 17:41:31 |
168.62 | 27.91% | -3.60% | 2.39% | 12.80% | 7.41% | 19.49% | 43.52% |
|
Muenchener Rueckv N 30.11.2023 / 17:41:31 |
390.80 | 27.76% | 48.75% | 0.55% | 1.94% | 8.31% | 28.38% | 64.32% |
|
Enel N 30.11.2023 / 18:42:22 |
6.460 | 27.16% | -8.77% | 1.15% | 5.54% | 4.04% | 23.58% | -24.46% |
|
Intesa Sanpaolo N 30.11.2023 / 18:51:32 |
2.643 | 26.80% | 16.39% | 3.93% | 4.56% | 10.81% | 26.78% | 36.13% |
|
Infineon Technolo N 30.11.2023 / 17:41:31 |
35.55 | 25.26% | -12.22% | 6.12% | 24.65% | 10.40% | 9.98% | 21.02% |
|
ASML Hldg Br Rg 30.11.2023 / 17:41:31 |
623.00 | 24.89% | -11.47% | -1.08% | 4.76% | 4.97% | 7.01% | 75.05% |
|
Airbus Br Rg 30.11.2023 / 17:41:31 |
136.20 | 22.27% | 20.44% | 1.05% | 5.63% | -0.16% | 23.66% | 49.69% |
|
Deutsche Post N 30.11.2023 / 17:41:31 |
43.04 | 21.97% | -23.85% | 4.47% | 13.92% | 4.59% | 12.77% | 5.33% |
|
Danone 30.11.2023 / 17:41:31 |
58.97 | 20.15% | 8.19% | 0.49% | 3.09% | 10.80% | 16.01% | 11.77% |
|
Vinci 30.11.2023 / 17:41:31 |
112.30 | 20.10% | 21.03% | 2.11% | 5.76% | 9.56% | 14.29% | 45.51% |
|
ENGIE 30.11.2023 / 17:41:31 |
15.918 | 18.52% | 22.10% | 1.22% | 5.12% | 8.61% | 9.89% | 26.54% |
|
Vonovia N 30.11.2023 / 17:41:31 |
25.52 | 17.94% | -43.86% | 2.20% | 12.30% | 15.32% | 9.43% | -46.96% |
|
Siemens N 30.11.2023 / 17:41:31 |
154.00 | 17.93% | 0.12% | 2.80% | 20.65% | 12.85% | 15.22% | 36.04% |
|
Deutsche Telekom N 30.11.2023 / 17:41:31 |
21.98 | 17.47% | 34.75% | 0.73% | 3.18% | 9.79% | 11.72% | 44.81% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Porsche VZ 30.11.2023 / 17:41:31 |
84.06 | -0.90% |
85.44 14:42 |
84.06 17:26 |
122.70 31.03.23 |
81.89 27.10.23 |
160'493 |
|
AB InBev 30.11.2023 / 17:41:31 |
57.61 | 0.75% |
57.72 14:45 |
56.94 09:56 |
62.02 31.03.23 |
49.16 06.10.23 |
737'253 |
|
adidas N 30.11.2023 / 17:41:31 |
192.14 | -0.51% |
194.64 09:18 |
191.46 16:51 |
194.64 30.11.23 |
126.22 02.01.23 |
286'172 |
|
Adyen 30.11.2023 / 17:41:31 |
1'071.00 | -1.54% |
1'094.60 09:02 |
1'065.60 16:52 |
1'699.20 31.07.23 |
603.1 25.10.23 |
38'595 |
|
Air Liquide 30.11.2023 / 17:41:31 |
173.80 | -0.02% |
175.10 13:51 |
173.32 09:04 |
175.10 30.11.23 |
133.37 02.01.23 |
324'499 |
|
Airbus Br Rg 30.11.2023 / 17:41:31 |
136.20 | 0.34% |
136.42 17:17 |
134.90 09:04 |
138.76 25.07.23 |
111.68 02.01.23 |
443'660 |
|
Allianz N 30.11.2023 / 17:41:31 |
230.60 | -0.17% |
231.80 09:00 |
230.00 09:42 |
234.58 15.09.23 |
192.52 20.03.23 |
325'980 |
|
ASML Hldg Br Rg 30.11.2023 / 17:41:31 |
623.00 | -0.99% |
627.55 14:46 |
617.70 09:00 |
698.10 30.05.23 |
509.3 02.01.23 |
275'689 |
|
AXA 30.11.2023 / 17:41:31 |
28.60 | 0.23% |
28.68 09:06 |
28.38 09:54 |
30.34 09.03.23 |
24.605 20.03.23 |
1'458'196 |
|
Banco Santander Rg 30.11.2023 / 18:45:03 |
3.801 | -0.02% |
3.840 11:38 |
3.789 15:36 |
3.873 07.03.23 |
2.8125 02.01.23 |
16'040'852 |
|
BASF N 30.11.2023 / 17:41:31 |
42.69 | -0.77% |
43.07 09:00 |
42.30 09:53 |
54.04 03.02.23 |
40.245 25.10.23 |
877'024 |
|
Bayer N 30.11.2023 / 17:41:31 |
31.36 | 2.25% |
31.52 14:49 |
30.36 10:12 |
65.65 09.02.23 |
30.225 29.11.23 |
1'921'094 |
|
BMW I 30.11.2023 / 17:41:31 |
95.59 | -0.50% |
96.87 09:00 |
95.56 17:21 |
113.46 14.06.23 |
83.7 02.01.23 |
741'222 |
|
BNP Paribas A 30.11.2023 / 17:41:31 |
57.77 | 1.46% |
57.97 14:29 |
57.21 09:45 |
67.02 28.02.23 |
47.205 20.03.23 |
1'038'603 |
|
Danone 30.11.2023 / 17:41:31 |
58.97 | -0.30% |
59.16 09:00 |
58.70 09:59 |
61.86 26.04.23 |
48.32 09.01.23 |
661'866 |
|
Dassault Syst 30.11.2023 / 17:41:31 |
42.97 | -0.37% |
43.22 09:17 |
42.69 16:53 |
43.37 29.11.23 |
33.1 30.01.23 |
587'973 |
|
Deutsche Post N 30.11.2023 / 17:41:31 |
43.04 | 0.30% |
43.33 14:30 |
42.86 09:00 |
47.05 31.07.23 |
35.29 02.01.23 |
1'277'293 |
|
Deutsche Telekom N 30.11.2023 / 17:41:31 |
21.98 | 0.18% |
22.03 10:15 |
21.91 09:02 |
23.13 05.04.23 |
18.502 08.08.23 |
3'093'366 |
|
Enel N 30.11.2023 / 18:42:22 |
6.460 | 0.50% |
6.493 10:33 |
6.440 09:57 |
6.519 21.11.23 |
5.076 02.01.23 |
8'599'226 |
|
ENGIE 30.11.2023 / 17:41:31 |
15.918 | 0.32% |
15.972 11:48 |
15.780 09:00 |
15.972 30.11.23 |
12.428 20.01.23 |
3'395'374 |
|
Eni N 30.11.2023 / 18:51:32 |
15.245 | 0.91% |
15.400 15:40 |
15.122 09:00 |
15.802 27.10.23 |
11.688 20.03.23 |
4'155'377 |
|
EssilorLuxott 30.11.2023 / 17:41:31 |
175.12 | -1.00% |
177.30 09:00 |
174.64 16:56 |
188.40 18.05.23 |
155.15 15.03.23 |
301'907 |
|
Eurozone 50 30.11.2023 / 17:30:01 |
447.79 | 0.33% |
448.70 14:48 |
445.56 09:59 |
458.67 31.07.23 |
386.5535 02.01.23 |
|
|
Ferrari Rg 30.11.2023 / 17:41:31 |
330.60 | -1.43% |
334.60 09:01 |
329.70 16:45 |
338.80 29.11.23 |
200.7 02.01.23 |
242'064 |
|
Heineken Br Rg 30.11.2023 / 17:41:31 |
83.90 | 1.40% |
84.02 17:14 |
82.60 09:02 |
106.30 05.05.23 |
81.56 03.10.23 |
349'129 |