×
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
- 12.02.2025 - 12:14:48
- 545.97
- 0.14%
- 0.78
Börse:Cboe Europe Regional and Single EU country Index Series
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Eurozone 50 12.02.2025 / 12:14:50 |
545.97 | 0.14% | 0.79 | 0 | |||
AB InBev 12.02.2025 / 11:59:51 |
50.64 | 3.71% | 1.81 | 50.62 | 50.66 | 1'052'380 | |
adidas N 12.02.2025 / 11:58:45 |
256.90 | 0.65% | 1.65 | 256.80 | 257.00 | 29'518 | |
Adyen 12.02.2025 / 11:59:32 |
1'560.10 | 0.28% | 4.30 | 1'559.80 | 1'560.40 | 8'168 | |
Air Liquide 12.02.2025 / 11:59:50 |
170.28 | -0.09% | -0.16 | 170.24 | 170.28 | 71'266 | |
Airbus Br Rg 12.02.2025 / 11:59:46 |
168.80 | 0.75% | 1.26 | 168.76 | 168.80 | 98'219 | |
Allianz N 12.02.2025 / 11:59:45 |
321.10 | 0.17% | 0.55 | 321.10 | 321.20 | 50'192 | |
ASML Hldg Br Rg 12.02.2025 / 11:59:42 |
718.40 | -0.83% | -6.00 | 718.40 | 718.50 | 67'029 | |
AXA 12.02.2025 / 11:59:21 |
38.07 | 0.16% | 0.06 | 38.07 | 38.08 | 1'097'140 | |
Banco Santander Rg 12.02.2025 / 11:59:40 |
5.733 | 1.47% | 0.08 | 5.732 | 5.733 | 9'072'842 | |
BASF N 12.02.2025 / 11:59:41 |
47.48 | 1.22% | 0.57 | 47.48 | 47.49 | 506'091 | |
Bayer N 12.02.2025 / 11:59:09 |
20.89 | 0.91% | 0.19 | 20.89 | 20.90 | 396'741 | |
BMW I 12.02.2025 / 11:59:34 |
76.16 | 0.00% | 0.00 | 76.14 | 76.18 | 163'795 | |
BNP Paribas A 12.02.2025 / 11:59:50 |
70.67 | 0.75% | 0.53 | 70.66 | 70.68 | 543'507 | |
Danone 12.02.2025 / 11:59:47 |
66.86 | 0.32% | 0.21 | 66.86 | 66.90 | 163'449 | |
Dassault Syst 12.02.2025 / 11:59:38 |
40.02 | -0.17% | -0.07 | 40.01 | 40.02 | 292'971 | |
Deutsche Post N 12.02.2025 / 11:59:51 |
35.43 | -0.11% | -0.04 | 35.42 | 35.44 | 275'574 | |
Deutsche Telekom N 12.02.2025 / 11:58:41 |
33.92 | 0.00% | 0.00 | 33.91 | 33.93 | 725'090 | |
Enel N 12.02.2025 / 11:59:49 |
6.875 | -0.10% | -0.01 | 6.874 | 6.876 | 2'826'365 | |
ENGIE 12.02.2025 / 11:58:45 |
16.020 | 0.36% | 0.06 | 16.015 | 16.025 | 598'592 | |
Eni N 12.02.2025 / 11:59:13 |
13.957 | -0.69% | -0.10 | 13.956 | 13.958 | 1'040'280 | |
EssilorLuxott 12.02.2025 / 11:58:38 |
275.25 | -0.60% | -1.65 | 275.20 | 275.30 | 147'783 | |
Ferrari Rg 12.02.2025 / 11:59:46 |
463.85 | 1.03% | 4.75 | 463.80 | 463.90 | 78'645 | |
Heineken Br Rg 12.02.2025 / 11:59:44 |
76.46 | 12.51% | 8.50 | 76.44 | 76.48 | 1'374'226 | |
Hermes Intl 12.02.2025 / 11:59:42 |
2'738.50 | -0.33% | -9.00 | 2'738.00 | 2'739.00 | 8'086 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
SAP I 12.02.2025 / 11:59:50 |
280.23 | 17.68% | 99.10% | 3.40% | 10.40% | 26.83% | 70.38% | 158.56% |
Intesa Sanpaolo N 12.02.2025 / 11:59:50 |
4.434 | 14.62% | 67.18% | 5.14% | 8.39% | 19.89% | 57.47% | 53.55% |
Deutsche Telekom N 12.02.2025 / 11:58:41 |
33.92 | 17.66% | 56.35% | 4.16% | 12.80% | 17.94% | 53.48% | 90.93% |
Safran 12.02.2025 / 11:59:22 |
245.40 | 15.81% | 53.42% | 1.97% | 10.17% | 12.65% | 39.50% | 112.85% |
EssilorLuxott 12.02.2025 / 11:58:38 |
275.25 | 18.41% | 52.48% | 1.64% | 16.09% | 17.30% | 44.40% | 63.75% |
Ferrari Rg 12.02.2025 / 11:59:46 |
463.85 | 11.40% | 50.43% | 4.71% | 10.55% | 14.50% | 30.48% | 135.50% |
Banco Santander Rg 12.02.2025 / 11:59:40 |
5.733 | 26.80% | 49.13% | 6.50% | 19.87% | 27.63% | 55.02% | 62.84% |
Prosus Rg-N 12.02.2025 / 11:59:39 |
40.50 | 3.44% | 47.49% | 7.40% | 16.26% | 6.79% | 39.16% | 25.79% |
Hermes Intl 12.02.2025 / 11:59:42 |
2'738.50 | 18.53% | 43.19% | 0.61% | 15.69% | 37.91% | 27.70% | 128.58% |
Muenchener Rueckv N 12.02.2025 / 11:58:12 |
526.20 | 8.24% | 40.05% | 0.67% | 5.98% | 11.20% | 28.37% | 93.93% |
adidas N 12.02.2025 / 11:58:45 |
256.90 | 8.34% | 38.54% | 2.17% | 6.11% | 20.27% | 47.29% | 8.07% |
Inditex 12.02.2025 / 11:59:51 |
53.81 | 7.66% | 35.81% | 3.08% | 6.51% | 4.89% | 37.26% | 106.68% |
Schneider El 12.02.2025 / 11:59:50 |
245.30 | 1.38% | 34.53% | 4.81% | -3.37% | 3.52% | 25.54% | 66.97% |
Adyen 12.02.2025 / 11:59:32 |
1'560.10 | 8.54% | 33.36% | -2.58% | 5.65% | 28.23% | 7.83% | -16.57% |
Allianz N 12.02.2025 / 11:59:45 |
321.10 | 8.40% | 32.40% | 2.78% | 6.36% | 12.75% | 31.08% | 39.64% |
AXA 12.02.2025 / 11:59:21 |
38.07 | 10.67% | 28.89% | 3.51% | 10.41% | 12.10% | 24.27% | 34.17% |
Roy.Philips Br Rg 12.02.2025 / 11:58:32 |
27.10 | 9.93% | 27.99% | 3.65% | 9.98% | 8.62% | 45.95% | -6.26% |
Siemens N 12.02.2025 / 11:59:50 |
212.25 | 13.38% | 26.22% | 5.73% | 8.11% | 20.38% | 28.61% | 51.37% |
Airbus Br Rg 12.02.2025 / 11:59:46 |
168.80 | 8.16% | 19.97% | 1.32% | 8.85% | 22.55% | 12.34% | 41.67% |
ING Group Rg 12.02.2025 / 11:59:42 |
16.114 | 5.92% | 18.81% | 1.28% | 1.82% | 7.97% | 31.16% | 20.19% |
Eurozone 50 12.02.2025 / 12:14:50 |
545.97 | 10.65% | 18.27% | 2.65% | 7.24% | 14.39% | 13.91% | 29.22% |
Sanofi 12.02.2025 / 11:59:26 |
104.13 | 10.80% | 15.46% | 0.61% | 8.38% | 14.70% | 21.46% | 15.36% |
Kone-B Rg 12.02.2025 / 11:59:36 |
51.78 | 9.64% | 14.04% | 4.99% | 12.47% | 6.06% | 13.75% | -8.59% |
Danone 12.02.2025 / 11:59:47 |
66.86 | 2.79% | 13.58% | 2.00% | 4.18% | 2.58% | 10.11% | 20.33% |
Iberdrola 12.02.2025 / 11:59:39 |
13.380 | 0.00% | 12.15% | -2.78% | 0.83% | 0.17% | 23.66% | 41.43% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Eurozone 50 12.02.2025 / 12:14:50 |
545.97 | 0.14% |
547.69 09:12 |
545.18 09:00 |
547.69 12.02.25 |
488.6434 02.01.25 |
|
AB InBev 12.02.2025 / 11:59:51 |
50.64 | 3.71% |
51.32 09:12 |
50.52 09:01 |
51.32 12.02.25 |
44.88 13.01.25 |
1'052'380 |
adidas N 12.02.2025 / 11:58:45 |
256.90 | 0.65% |
258.50 09:35 |
256.75 09:02 |
262.90 22.01.25 |
232 03.01.25 |
29'518 |
Adyen 12.02.2025 / 11:59:32 |
1'560.10 | 0.28% |
1'566.80 09:57 |
1'547.60 09:00 |
1'611.30 06.02.25 |
1386.6 13.01.25 |
8'168 |
Air Liquide 12.02.2025 / 11:59:50 |
170.28 | -0.09% |
171.08 09:06 |
170.04 11:55 |
171.44 07.02.25 |
154.18 02.01.25 |
71'266 |
Airbus Br Rg 12.02.2025 / 11:59:46 |
168.80 | 0.75% |
169.12 10:53 |
167.82 09:14 |
169.12 12.02.25 |
154.28 13.01.25 |
98'219 |
Allianz N 12.02.2025 / 11:59:45 |
321.10 | 0.17% |
321.50 09:59 |
320.20 09:00 |
321.50 12.02.25 |
291.9 13.01.25 |
50'192 |
ASML Hldg Br Rg 12.02.2025 / 11:59:42 |
718.40 | -0.83% |
725.70 09:05 |
716.20 11:19 |
752.90 22.01.25 |
618.5 27.01.25 |
67'029 |
AXA 12.02.2025 / 11:59:21 |
38.07 | 0.16% |
38.24 09:06 |
38.01 10:22 |
38.24 12.02.25 |
33.17 13.01.25 |
1'097'140 |
Banco Santander Rg 12.02.2025 / 11:59:40 |
5.733 | 1.47% |
5.736 11:59 |
5.649 09:22 |
5.736 12.02.25 |
4.256 02.01.25 |
9'072'842 |
BASF N 12.02.2025 / 11:59:41 |
47.48 | 1.22% |
47.88 09:41 |
46.71 09:00 |
48.89 07.02.25 |
40.8 13.01.25 |
506'091 |
Bayer N 12.02.2025 / 11:59:09 |
20.89 | 0.91% |
21.30 09:31 |
20.78 09:00 |
21.97 31.01.25 |
18.916 03.01.25 |
396'741 |
BMW I 12.02.2025 / 11:59:34 |
76.16 | 0.00% |
77.18 09:46 |
76.06 11:55 |
81.72 28.01.25 |
73.5 03.02.25 |
163'795 |
BNP Paribas A 12.02.2025 / 11:59:50 |
70.67 | 0.75% |
71.07 09:06 |
70.46 09:00 |
71.07 12.02.25 |
57.91 02.01.25 |
543'507 |
Danone 12.02.2025 / 11:59:47 |
66.86 | 0.32% |
67.24 09:07 |
66.79 10:42 |
67.96 31.01.25 |
63.52 16.01.25 |
163'449 |
Dassault Syst 12.02.2025 / 11:59:38 |
40.02 | -0.17% |
40.12 09:50 |
39.87 09:00 |
41.17 06.02.25 |
32.26 03.01.25 |
292'971 |
Deutsche Post N 12.02.2025 / 11:59:51 |
35.43 | -0.11% |
35.70 10:07 |
35.39 11:56 |
36.32 28.01.25 |
33.02 14.01.25 |
275'574 |
Deutsche Telekom N 12.02.2025 / 11:58:41 |
33.92 | 0.00% |
34.05 09:00 |
33.85 11:49 |
34.05 12.02.25 |
28.66 07.01.25 |
725'090 |
Enel N 12.02.2025 / 11:59:49 |
6.875 | -0.10% |
6.923 09:01 |
6.858 10:26 |
7.196 17.01.25 |
6.608 24.01.25 |
2'826'365 |
ENGIE 12.02.2025 / 11:58:45 |
16.020 | 0.36% |
16.073 10:07 |
15.950 10:24 |
16.215 11.02.25 |
15.325 29.01.25 |
598'592 |
Eni N 12.02.2025 / 11:59:13 |
13.957 | -0.69% |
14.022 09:00 |
13.944 11:25 |
14.139 17.01.25 |
13.184 02.01.25 |
1'040'280 |
EssilorLuxott 12.02.2025 / 11:58:38 |
275.25 | -0.60% |
278.10 09:06 |
274.95 11:56 |
278.10 12.02.25 |
229.2 06.01.25 |
147'783 |
Ferrari Rg 12.02.2025 / 11:59:46 |
463.85 | 1.03% |
465.90 10:28 |
458.50 09:00 |
465.90 12.02.25 |
400.5 03.01.25 |
78'645 |
Heineken Br Rg 12.02.2025 / 11:59:44 |
76.46 | 12.51% |
76.75 11:30 |
72.00 09:05 |
76.75 12.02.25 |
63.58 15.01.25 |
1'374'226 |
Hermes Intl 12.02.2025 / 11:59:42 |
2'738.50 | -0.33% |
2'765.00 09:06 |
2'736.00 11:56 |
2'774.00 11.02.25 |
2224.5 03.01.25 |
8'086 |