×
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
- 10.10.2024 - 12:54:04
- 501.20
- -0.17%
- -0.86
Börse:Cboe Europe Regional and Single EU country Index Series
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 10.10.2024 / 12:54:05 |
501.20 | -0.17% | -0.86 | 0 | |||
|
AB InBev 10.10.2024 / 12:38:28 |
58.72 | -0.22% | -0.13 | 58.70 | 58.74 | 119'824 | |
|
adidas N 10.10.2024 / 12:38:36 |
234.45 | -0.89% | -2.10 | 234.40 | 234.50 | 59'667 | |
|
Adyen 10.10.2024 / 12:38:29 |
1'377.80 | -1.46% | -20.40 | 1'377.60 | 1'377.80 | 7'830 | |
|
Air Liquide 10.10.2024 / 12:39:02 |
169.70 | 0.13% | 0.22 | 169.68 | 169.72 | 95'631 | |
|
Airbus Br Rg 10.10.2024 / 12:38:15 |
128.20 | 0.69% | 0.88 | 128.18 | 128.20 | 208'347 | |
|
Allianz N 10.10.2024 / 12:38:23 |
294.00 | 0.20% | 0.60 | 293.90 | 294.00 | 82'969 | |
|
ASML Hldg Br Rg 10.10.2024 / 12:39:03 |
762.65 | -0.63% | -4.85 | 762.60 | 762.70 | 84'319 | |
|
AXA 10.10.2024 / 12:39:02 |
34.87 | 0.58% | 0.20 | 34.87 | 34.88 | 404'582 | |
|
Banco Santander Rg 10.10.2024 / 12:39:02 |
4.544 | 0.02% | 0.00 | 4.543 | 4.544 | 3'222'562 | |
|
BASF N 10.10.2024 / 12:38:38 |
47.57 | 0.41% | 0.20 | 47.57 | 47.58 | 250'445 | |
|
Bayer N 10.10.2024 / 12:39:05 |
26.87 | -1.21% | -0.33 | 26.86 | 26.87 | 615'030 | |
|
BMW I 10.10.2024 / 12:38:33 |
77.80 | 0.65% | 0.50 | 77.78 | 77.82 | 112'765 | |
|
BNP Paribas A 10.10.2024 / 12:38:21 |
62.12 | 0.03% | 0.02 | 62.08 | 62.10 | 185'187 | |
|
Danone 10.10.2024 / 12:39:03 |
64.72 | -0.06% | -0.04 | 64.70 | 64.72 | 78'033 | |
|
Dassault Syst 10.10.2024 / 12:38:43 |
33.77 | -0.94% | -0.32 | 33.77 | 33.79 | 327'147 | |
|
Deutsche Post N 10.10.2024 / 12:38:12 |
37.79 | -1.83% | -0.71 | 37.78 | 37.80 | 419'190 | |
|
Deutsche Telekom N 10.10.2024 / 12:39:03 |
27.08 | 1.35% | 0.36 | 27.08 | 27.09 | 1'706'705 | |
|
Enel N 10.10.2024 / 12:38:54 |
6.995 | -0.17% | -0.01 | 6.993 | 6.994 | 2'400'804 | |
|
ENGIE 10.10.2024 / 12:38:19 |
15.518 | 0.86% | 0.13 | 15.515 | 15.520 | 499'588 | |
|
Eni N 10.10.2024 / 12:39:05 |
14.224 | 0.45% | 0.06 | 14.224 | 14.226 | 741'126 | |
|
EssilorLuxott 10.10.2024 / 12:38:21 |
210.15 | -1.82% | -3.90 | 210.10 | 210.20 | 162'923 | |
|
Ferrari Rg 10.10.2024 / 12:37:19 |
415.20 | -0.95% | -4.00 | 415.20 | 415.30 | 34'152 | |
|
Heineken Br Rg 10.10.2024 / 12:38:41 |
76.79 | -1.04% | -0.81 | 76.78 | 76.80 | 139'804 | |
|
Hermes Intl 10.10.2024 / 12:38:03 |
2'118.00 | -0.31% | -6.50 | 2'117.00 | 2'118.00 | 12'586 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Prosus Rg-N 10.10.2024 / 12:39:02 |
39.76 | 48.03% | 35.09% | -3.02% | 23.74% | 20.62% | 40.71% | 21.34% |
|
Siemens N 10.10.2024 / 12:39:00 |
184.41 | 9.10% | 42.75% | 2.95% | 12.36% | 8.04% | 34.96% | 34.43% |
|
BASF N 10.10.2024 / 12:38:38 |
47.57 | -2.86% | 1.84% | 0.25% | 11.71% | 5.07% | 12.79% | -25.64% |
|
Hermes Intl 10.10.2024 / 12:38:03 |
2'118.00 | 10.72% | 47.02% | -0.63% | 10.49% | 2.20% | 22.73% | 75.04% |
|
BMW I 10.10.2024 / 12:38:33 |
77.80 | -23.37% | -7.29% | 1.66% | 9.12% | -14.87% | -20.97% | -8.72% |
|
LVMH 10.10.2024 / 12:38:25 |
657.10 | -10.21% | -3.12% | -0.53% | 8.35% | -4.93% | -2.65% | 4.94% |
|
adidas N 10.10.2024 / 12:38:36 |
234.45 | 28.39% | 85.59% | -0.53% | 7.23% | 0.82% | 37.96% | -9.82% |
|
Schneider El 10.10.2024 / 12:38:34 |
241.35 | 33.27% | 85.32% | 3.74% | 6.74% | 9.04% | 54.41% | 72.10% |
|
L'Oreal 10.10.2024 / 12:38:43 |
388.75 | -13.24% | 17.20% | -0.42% | 6.32% | -4.68% | -1.13% | 9.33% |
|
Neste Rg 10.10.2024 / 12:38:25 |
16.580 | -48.67% | -61.56% | -1.22% | 6.01% | -6.43% | -47.30% | -65.28% |
|
Roy.Philips Br Rg 10.10.2024 / 12:38:40 |
29.56 | 40.29% | 120.02% | 1.22% | 5.76% | 23.12% | 62.74% | -17.34% |
|
ASML Hldg Br Rg 10.10.2024 / 12:39:03 |
762.65 | 12.59% | 52.34% | 1.29% | 5.64% | -9.15% | 29.55% | 20.94% |
|
Kering 10.10.2024 / 12:39:05 |
239.90 | -39.82% | -49.51% | 0.78% | 5.61% | -24.65% | -42.44% | -61.71% |
|
Inditex 10.10.2024 / 12:38:13 |
52.62 | 34.16% | 112.88% | 1.39% | 5.60% | 16.11% | 52.41% | 68.04% |
|
Adyen 10.10.2024 / 12:38:29 |
1'377.80 | 19.85% | 8.52% | 2.10% | 5.55% | 19.94% | 83.78% | -41.68% |
|
Porsche VZ 10.10.2024 / 12:37:28 |
69.10 | -12.90% | -26.46% | 0.23% | 5.37% | -6.20% | -23.63% | 0.00% |
|
Banco Santander Rg 10.10.2024 / 12:39:02 |
4.544 | 19.90% | 62.09% | 2.63% | 5.20% | 1.21% | 25.79% | 34.98% |
|
Siemens Health N 10.10.2024 / 12:37:35 |
52.26 | -2.24% | 10.38% | 0.04% | 4.54% | -4.46% | 8.90% | -7.13% |
|
Volkswagen VZ 10.10.2024 / 12:38:32 |
93.66 | -16.27% | -19.56% | 2.65% | 4.30% | -12.87% | -13.77% | -50.71% |
|
Infineon Technolo N 10.10.2024 / 12:38:28 |
30.58 | -19.06% | 7.19% | 2.96% | 4.23% | -11.42% | -7.52% | -14.43% |
|
Kone-B Rg 10.10.2024 / 12:38:57 |
51.89 | 15.01% | 7.54% | -1.12% | 4.11% | 9.36% | 30.80% | -13.66% |
|
SAP I 10.10.2024 / 12:39:00 |
205.85 | 48.93% | 115.69% | 2.62% | 3.47% | 14.15% | 63.84% | 77.03% |
|
Allianz N 10.10.2024 / 12:38:23 |
294.00 | 21.19% | 46.04% | 1.40% | 3.39% | 11.91% | 29.80% | 47.75% |
|
Mercedes-BenzGr N 10.10.2024 / 12:38:33 |
57.52 | -8.83% | -7.12% | 1.55% | 3.19% | -10.93% | -11.77% | -15.79% |
|
Eurozone 50 10.10.2024 / 12:54:05 |
501.20 | 8.73% | 29.88% | 1.26% | 3.13% | 1.43% | 16.79% | 21.15% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 10.10.2024 / 12:54:05 |
501.20 | -0.17% |
502.09 09:08 |
499.62 11:25 |
521.41 02.04.24 |
446.4923 17.01.24 |
|
|
AB InBev 10.10.2024 / 12:38:28 |
58.72 | -0.22% |
59.00 09:15 |
58.54 10:33 |
62.17 17.05.24 |
53.6 18.04.24 |
119'824 |
|
adidas N 10.10.2024 / 12:38:36 |
234.45 | -0.89% |
237.25 09:05 |
233.80 11:03 |
243.80 30.09.24 |
160.2 01.02.24 |
59'667 |
|
Adyen 10.10.2024 / 12:38:29 |
1'377.80 | -1.46% |
1'390.60 09:00 |
1'372.00 11:06 |
1'595.40 27.03.24 |
962.8 05.08.24 |
7'830 |
|
Air Liquide 10.10.2024 / 12:39:02 |
169.70 | 0.13% |
169.78 12:35 |
168.59 09:10 |
179.45 15.03.24 |
150.6 05.02.24 |
95'631 |
|
Airbus Br Rg 10.10.2024 / 12:38:15 |
128.20 | 0.69% |
128.90 09:15 |
126.07 09:00 |
172.78 27.03.24 |
124.72 08.10.24 |
208'347 |
|
Allianz N 10.10.2024 / 12:38:23 |
294.00 | 0.20% |
294.20 09:15 |
291.90 09:46 |
297.40 27.09.24 |
238 05.08.24 |
82'969 |
|
ASML Hldg Br Rg 10.10.2024 / 12:39:03 |
762.65 | -0.63% |
770.10 09:00 |
757.50 11:27 |
1'021.80 11.07.24 |
635 04.01.24 |
84'319 |
|
AXA 10.10.2024 / 12:39:02 |
34.87 | 0.58% |
34.92 09:10 |
34.59 09:00 |
36.66 20.09.24 |
29.03 14.06.24 |
404'582 |
|
Banco Santander Rg 10.10.2024 / 12:39:02 |
4.544 | 0.02% |
4.581 09:07 |
4.503 10:42 |
5.130 30.08.24 |
3.563 30.01.24 |
3'222'562 |
|
BASF N 10.10.2024 / 12:38:38 |
47.57 | 0.41% |
47.73 12:35 |
47.23 11:18 |
54.92 04.04.24 |
40.18 05.08.24 |
250'445 |
|
Bayer N 10.10.2024 / 12:39:05 |
26.87 | -1.21% |
27.33 09:09 |
26.72 10:45 |
36.08 08.01.24 |
24.95 07.03.24 |
615'030 |
|
BMW I 10.10.2024 / 12:38:33 |
77.80 | 0.65% |
77.98 12:15 |
76.64 09:11 |
115.35 10.04.24 |
68.58 10.09.24 |
112'765 |
|
BNP Paribas A 10.10.2024 / 12:38:21 |
62.12 | 0.03% |
62.44 09:08 |
61.93 11:18 |
73.08 20.05.24 |
53.07 09.02.24 |
185'187 |
|
Danone 10.10.2024 / 12:39:03 |
64.72 | -0.06% |
64.88 09:11 |
64.52 09:00 |
66.34 10.09.24 |
56.14 20.06.24 |
78'033 |
|
Dassault Syst 10.10.2024 / 12:38:43 |
33.77 | -0.94% |
34.17 09:02 |
33.76 12:28 |
48.87 30.01.24 |
32.26 05.08.24 |
327'147 |
|
Deutsche Post N 10.10.2024 / 12:38:12 |
37.79 | -1.83% |
38.53 09:00 |
37.34 10:42 |
45.67 26.01.24 |
35.83 13.08.24 |
419'190 |
|
Deutsche Telekom N 10.10.2024 / 12:39:03 |
27.08 | 1.35% |
27.18 09:14 |
26.84 09:01 |
27.18 10.10.24 |
20.73 17.04.24 |
1'706'705 |
|
Enel N 10.10.2024 / 12:38:54 |
6.995 | -0.17% |
7.026 09:00 |
6.960 11:13 |
7.258 01.10.24 |
5.664 10.04.24 |
2'400'804 |
|
ENGIE 10.10.2024 / 12:38:19 |
15.518 | 0.86% |
15.518 12:36 |
15.405 09:00 |
16.642 10.01.24 |
13.07 14.06.24 |
499'588 |
|
Eni N 10.10.2024 / 12:39:05 |
14.224 | 0.45% |
14.244 12:12 |
14.150 09:29 |
15.816 12.04.24 |
13.484 17.06.24 |
741'126 |
|
EssilorLuxott 10.10.2024 / 12:38:21 |
210.15 | -1.82% |
213.70 09:00 |
209.85 11:27 |
280.35 13.08.24 |
172.84 16.01.24 |
162'923 |
|
Ferrari Rg 10.10.2024 / 12:37:19 |
415.20 | -0.95% |
416.75 09:02 |
412.00 09:23 |
450.30 03.09.24 |
302.3 05.01.24 |
34'152 |
|
Heineken Br Rg 10.10.2024 / 12:38:41 |
76.79 | -1.04% |
77.58 09:01 |
76.67 11:07 |
97.50 20.05.24 |
76.67 10.10.24 |
139'804 |
|
Hermes Intl 10.10.2024 / 12:38:03 |
2'118.00 | -0.31% |
2'122.00 10:08 |
2'104.00 09:14 |
2'435.00 21.03.24 |
1789 17.01.24 |
12'586 |