×
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
- 07.02.2025 - 11:19:25
- 540.18
- -0.26%
- -1.42
Börse:Cboe Europe Regional and Single EU country Index Series
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Eurozone 50 07.02.2025 / 11:19:27 |
540.18 | -0.26% | -1.42 | 0 | |||
Vivendi 07.02.2025 / 11:00:26 |
2.739 | 1.33% | 0.04 | 2.738 | 2.740 | 329'829 | |
Intesa Sanpaolo N 07.02.2025 / 11:04:24 |
4.322 | -0.62% | -0.03 | 4.321 | 4.322 | 5'048'555 | |
Banco Santander Rg 07.02.2025 / 11:04:18 |
5.511 | -2.05% | -0.12 | 5.509 | 5.511 | 4'736'494 | |
Enel N 07.02.2025 / 11:04:25 |
6.918 | 0.51% | 0.04 | 6.917 | 6.918 | 1'159'170 | |
Neste Rg 07.02.2025 / 11:03:14 |
11.870 | 0.72% | 0.09 | 11.870 | 11.880 | 82'633 | |
Iberdrola 07.02.2025 / 11:04:18 |
13.495 | -0.70% | -0.10 | 13.490 | 13.495 | 1'686'925 | |
Eni N 07.02.2025 / 11:04:17 |
13.812 | 0.00% | 0.00 | 13.810 | 13.814 | 687'839 | |
ENGIE 07.02.2025 / 11:03:39 |
15.853 | 0.52% | 0.08 | 15.845 | 15.855 | 442'396 | |
ING Group Rg 07.02.2025 / 11:04:25 |
15.904 | 0.10% | 0.02 | 15.902 | 15.906 | 1'767'529 | |
Bayer N 07.02.2025 / 11:04:15 |
20.96 | -1.64% | -0.35 | 20.95 | 20.96 | 360'376 | |
Roy.Philips Br Rg 07.02.2025 / 11:04:12 |
26.69 | 0.45% | 0.12 | 26.68 | 26.70 | 85'330 | |
Vonovia N 07.02.2025 / 11:03:06 |
30.53 | 0.08% | 0.03 | 30.52 | 30.53 | 179'665 | |
Deutsche Telekom N 07.02.2025 / 11:04:14 |
33.07 | 0.55% | 0.18 | 33.07 | 33.08 | 729'690 | |
Deutsche Post N 07.02.2025 / 11:04:26 |
35.19 | -0.45% | -0.16 | 35.18 | 35.19 | 230'987 | |
Infineon Technolo N 07.02.2025 / 11:04:12 |
37.36 | -0.25% | -0.10 | 37.36 | 37.37 | 888'836 | |
AXA 07.02.2025 / 11:04:23 |
37.63 | 0.28% | 0.11 | 37.61 | 37.63 | 223'220 | |
Prosus Rg-N 07.02.2025 / 11:04:26 |
38.97 | 0.89% | 0.35 | 38.97 | 38.97 | 383'067 | |
Dassault Syst 07.02.2025 / 11:04:27 |
40.61 | -0.12% | -0.05 | 40.60 | 40.61 | 147'444 | |
BASF N 07.02.2025 / 11:04:16 |
47.84 | -0.86% | -0.42 | 47.83 | 47.84 | 497'928 | |
AB InBev 07.02.2025 / 11:04:22 |
49.08 | 0.90% | 0.44 | 49.07 | 49.09 | 276'195 | |
Kone-B Rg 07.02.2025 / 11:04:14 |
49.88 | -0.02% | -0.01 | 49.87 | 49.89 | 50'787 | |
Inditex 07.02.2025 / 11:04:27 |
53.10 | 0.45% | 0.24 | 53.08 | 53.12 | 226'363 | |
Porsche VZ 07.02.2025 / 11:03:48 |
56.40 | -5.91% | -3.54 | 56.38 | 56.44 | 392'647 | |
Siemens Health N 07.02.2025 / 11:04:16 |
56.88 | -0.59% | -0.34 | 56.86 | 56.90 | 77'147 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Eurozone 50 07.02.2025 / 11:19:27 |
540.18 | 9.47% | 17.50% | 1.33% | 7.62% | 11.61% | 12.46% | 30.29% |
AB InBev 07.02.2025 / 11:04:22 |
49.08 | 0.98% | -16.74% | 2.88% | 7.21% | -7.78% | -18.24% | -8.62% |
adidas N 07.02.2025 / 11:04:22 |
256.90 | 10.04% | 40.71% | 1.06% | 5.24% | 19.54% | 48.85% | 7.98% |
Adyen 07.02.2025 / 11:04:03 |
1'573.50 | 10.94% | 36.31% | 0.47% | 6.39% | 27.20% | 6.82% | -4.48% |
Air Liquide 07.02.2025 / 11:04:25 |
170.20 | 9.01% | 6.41% | 1.03% | 9.02% | 5.71% | 11.79% | 40.00% |
Airbus Br Rg 07.02.2025 / 11:03:59 |
167.57 | 8.48% | 20.33% | 0.27% | 6.45% | 21.60% | 11.42% | 52.32% |
Allianz N 07.02.2025 / 11:04:26 |
318.30 | 7.36% | 31.12% | 1.55% | 7.42% | 10.67% | 31.09% | 42.83% |
ASML Hldg Br Rg 07.02.2025 / 11:04:22 |
712.75 | 5.30% | 4.87% | -1.32% | -1.78% | 11.91% | -18.65% | 26.71% |
AXA 07.02.2025 / 11:04:23 |
37.63 | 9.26% | 27.25% | 2.72% | 11.13% | 11.04% | 25.48% | 36.60% |
Banco Santander Rg 07.02.2025 / 11:04:18 |
5.511 | 26.27% | 48.51% | 11.21% | 20.64% | 20.86% | 49.96% | 70.74% |
BASF N 07.02.2025 / 11:04:16 |
47.84 | 13.44% | -1.07% | 2.82% | 15.36% | 10.70% | 8.48% | -27.67% |
Bayer N 07.02.2025 / 11:04:15 |
20.96 | 10.36% | -36.67% | -2.93% | 4.47% | 2.95% | -24.55% | -59.62% |
BMW I 07.02.2025 / 11:04:13 |
77.48 | -0.69% | -22.54% | -1.55% | 1.53% | 13.84% | -24.04% | -12.85% |
BNP Paribas A 07.02.2025 / 11:04:24 |
68.87 | 15.26% | 9.33% | 5.07% | 16.18% | 14.47% | 29.13% | 6.42% |
Danone 07.02.2025 / 11:03:40 |
66.49 | 2.27% | 13.00% | -1.31% | 3.09% | 1.99% | 9.29% | 21.16% |
Dassault Syst 07.02.2025 / 11:04:27 |
40.61 | 21.54% | -8.09% | 7.34% | 19.94% | 29.48% | -7.59% | -4.60% |
Deutsche Post N 07.02.2025 / 11:04:26 |
35.19 | 4.14% | -21.27% | 1.35% | 4.24% | -0.27% | -17.10% | -32.25% |
Deutsche Telekom N 07.02.2025 / 11:04:14 |
33.07 | 14.08% | 51.60% | 2.38% | 12.46% | 15.17% | 49.20% | 93.15% |
Enel N 07.02.2025 / 11:04:25 |
6.918 | -0.09% | 2.07% | 0.49% | -0.94% | 1.90% | 17.04% | 3.72% |
ENGIE 07.02.2025 / 11:03:39 |
15.853 | 2.60% | -0.87% | -0.14% | 1.59% | 2.44% | 12.43% | 11.81% |
Eni N 07.02.2025 / 11:04:17 |
13.812 | 5.64% | -10.11% | 0.55% | 0.48% | -2.18% | -3.73% | 2.46% |
EssilorLuxott 07.02.2025 / 11:03:25 |
270.65 | 16.08% | 49.48% | 2.02% | 15.44% | 18.08% | 43.89% | 57.89% |
Ferrari Rg 07.02.2025 / 11:04:23 |
439.45 | 8.30% | 46.23% | 5.87% | 4.78% | 6.69% | 21.26% | 123.15% |
Heineken Br Rg 07.02.2025 / 11:04:22 |
67.94 | -1.78% | -26.80% | 1.04% | 3.98% | -4.44% | -28.38% | -27.24% |
Hermes Intl 07.02.2025 / 11:04:18 |
2'743.00 | 19.50% | 44.36% | 0.96% | 15.98% | 34.92% | 26.14% | 111.45% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Eurozone 50 07.02.2025 / 11:19:27 |
540.18 | -0.26% |
541.67 09:00 |
540.02 09:52 |
541.72 06.02.25 |
488.6434 02.01.25 |
|
AB InBev 07.02.2025 / 11:04:22 |
49.08 | 0.90% |
49.22 09:16 |
48.85 09:00 |
49.22 07.02.25 |
44.88 13.01.25 |
276'195 |
adidas N 07.02.2025 / 11:04:22 |
256.90 | -0.91% |
258.00 09:00 |
255.90 09:05 |
262.90 22.01.25 |
232 03.01.25 |
36'601 |
Adyen 07.02.2025 / 11:04:03 |
1'573.50 | -1.05% |
1'587.20 09:16 |
1'572.60 10:57 |
1'611.30 06.02.25 |
1386.6 13.01.25 |
9'740 |
Air Liquide 07.02.2025 / 11:04:25 |
170.20 | -0.11% |
171.44 09:12 |
169.92 10:48 |
171.44 07.02.25 |
154.18 02.01.25 |
71'971 |
Airbus Br Rg 07.02.2025 / 11:03:59 |
167.57 | -0.28% |
168.28 09:00 |
167.32 09:51 |
169.06 31.01.25 |
154.28 13.01.25 |
95'053 |
Allianz N 07.02.2025 / 11:04:26 |
318.30 | 0.27% |
318.90 09:10 |
317.40 09:55 |
318.90 07.02.25 |
291.9 13.01.25 |
34'303 |
ASML Hldg Br Rg 07.02.2025 / 11:04:22 |
712.75 | -0.30% |
716.15 09:00 |
709.80 09:24 |
752.90 22.01.25 |
618.5 27.01.25 |
47'433 |
AXA 07.02.2025 / 11:04:23 |
37.63 | 0.28% |
37.64 09:05 |
37.51 09:22 |
37.64 07.02.25 |
33.17 13.01.25 |
223'220 |
Banco Santander Rg 07.02.2025 / 11:04:18 |
5.511 | -2.05% |
5.622 09:08 |
5.508 11:03 |
5.636 06.02.25 |
4.256 02.01.25 |
4'736'494 |
BASF N 07.02.2025 / 11:04:16 |
47.84 | -0.86% |
48.89 09:16 |
47.63 10:33 |
48.89 07.02.25 |
40.8 13.01.25 |
497'928 |
Bayer N 07.02.2025 / 11:04:15 |
20.96 | -1.64% |
21.29 09:16 |
20.80 10:35 |
21.97 31.01.25 |
18.916 03.01.25 |
360'376 |
BMW I 07.02.2025 / 11:04:13 |
77.48 | -0.84% |
78.58 09:38 |
77.06 09:05 |
81.72 28.01.25 |
73.5 03.02.25 |
81'009 |
BNP Paribas A 07.02.2025 / 11:04:24 |
68.87 | 0.64% |
69.38 09:38 |
68.80 11:02 |
69.38 07.02.25 |
57.91 02.01.25 |
404'188 |
Danone 07.02.2025 / 11:03:40 |
66.49 | 0.27% |
66.62 10:10 |
66.32 09:00 |
67.96 31.01.25 |
63.52 16.01.25 |
83'976 |
Dassault Syst 07.02.2025 / 11:04:27 |
40.61 | -0.12% |
40.72 09:11 |
40.28 09:19 |
41.17 06.02.25 |
32.26 03.01.25 |
147'444 |
Deutsche Post N 07.02.2025 / 11:04:26 |
35.19 | -0.45% |
35.59 09:16 |
35.12 10:31 |
36.32 28.01.25 |
33.02 14.01.25 |
230'987 |
Deutsche Telekom N 07.02.2025 / 11:04:14 |
33.07 | 0.55% |
33.16 10:41 |
32.96 09:00 |
33.16 07.02.25 |
28.66 07.01.25 |
729'690 |
Enel N 07.02.2025 / 11:04:25 |
6.918 | 0.51% |
6.938 09:16 |
6.877 09:01 |
7.196 17.01.25 |
6.608 24.01.25 |
1'159'170 |
ENGIE 07.02.2025 / 11:03:39 |
15.853 | 0.52% |
15.940 09:22 |
15.755 09:01 |
16.205 06.02.25 |
15.325 29.01.25 |
442'396 |
Eni N 07.02.2025 / 11:04:17 |
13.812 | 0.00% |
13.846 09:22 |
13.754 09:00 |
14.139 17.01.25 |
13.184 02.01.25 |
687'839 |
EssilorLuxott 07.02.2025 / 11:03:25 |
270.65 | -0.29% |
270.80 10:30 |
269.60 09:19 |
272.80 06.02.25 |
229.2 06.01.25 |
95'196 |
Ferrari Rg 07.02.2025 / 11:04:23 |
439.45 | -1.52% |
444.60 09:02 |
438.25 09:52 |
453.50 04.02.25 |
400.5 03.01.25 |
44'057 |
Heineken Br Rg 07.02.2025 / 11:04:22 |
67.94 | 0.95% |
67.98 11:00 |
67.16 09:00 |
69.12 03.01.25 |
63.58 15.01.25 |
108'697 |
Hermes Intl 07.02.2025 / 11:04:18 |
2'743.00 | -0.97% |
2'759.00 09:00 |
2'727.00 09:20 |
2'771.00 06.02.25 |
2224.5 03.01.25 |
3'828 |