×

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
LinearLogarithmic
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
540.18
-0.26%
49.08
0.90%
256.90
-0.91%
1'573.50
-1.05%
170.20
-0.11%
167.57
-0.28%
318.30
0.27%
712.75
-0.30%
AXA
37.63
0.28%
5.511
-2.05%
47.84
-0.86%
20.96
-1.64%
77.48
-0.84%
68.87
0.64%
66.49
0.27%
40.61
-0.12%
35.19
-0.45%
33.07
0.55%
6.918
0.51%
15.853
0.52%
13.812
0.00%
270.65
-0.29%
439.45
-1.52%
67.94
0.95%
2'743.00
-0.97%
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

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
11:04 / 07.02.25
12'652.29 0.22%
Eurozone 50
11:19 / 07.02.25
540.19 -0.26%
L&S Dax
11:19 / 07.02.25
21'910.50 0.13%
S&P 500 (ETF SPY)
22:15 / 06.02.25
606.32 0.35%
VSMI Vola-Index
11:04 / 07.02.25
12.930 -1.59%
EUR/CHF
11:19 / 07.02.25
0.9415 0.18%
USD/CHF
11:19 / 07.02.25
0.9063 0.15%
Gold 1 Uz
11:19 / 07.02.25
2'863.59 0.29%
Rohöl Brent
11:19 / 07.02.25
74.95 0.96%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
11:04 / 07.02.25
12'652.29 0.22%

Top 5zur Gesamtübersicht

ABB N
11:03 / 07.02.25
49.92 0.65%
Alcon N
11:04 / 07.02.25
83.22 -0.43%
Richemont N
11:04 / 07.02.25
176.00 -0.51%
Geberit N
11:03 / 07.02.25
514.20 -0.54%
Givaudan N
11:03 / 07.02.25
3'893.00 -0.38%
Holcim N
11:04 / 07.02.25
95.02 0.87%
Kühne + Nagel N
11:04 / 07.02.25