×

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
LinearLogarithmic
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
545.97
0.14%
50.64
3.71%
256.90
0.65%
1'560.10
0.28%
170.28
-0.09%
168.80
0.75%
321.10
0.17%
718.40
-0.83%
AXA
38.07
0.16%
5.733
1.47%
47.48
1.22%
20.89
0.91%
76.16
0.00%
70.67
0.75%
66.86
0.32%
40.02
-0.17%
35.43
-0.11%
33.92
0.00%
6.875
-0.10%
16.020
0.36%
13.957
-0.69%
275.25
-0.60%
463.85
1.03%
76.46
12.51%
2'738.50
-0.33%
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

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
11:59 / 12.02.25
12'700.44 0.05%
Eurozone 50
12:14 / 12.02.25
545.99 0.15%
L&S Dax
12:14 / 12.02.25
22'084.50 -0.05%
S&P 500 (ETF SPY)
22:15 / 11.02.25
605.31 0.08%
VSMI Vola-Index
11:59 / 12.02.25
13.024 -0.79%
EUR/CHF
12:14 / 12.02.25
0.9455 -0.09%
USD/CHF
12:14 / 12.02.25
0.9110 -0.28%
Gold 1 Uz
12:14 / 12.02.25
2'880.53 -0.62%
Rohöl Brent
12:14 / 12.02.25
76.14 -0.93%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
11:59 / 12.02.25
12'700.44 0.05%

Top 5zur Gesamtübersicht

ABB N
11:59 / 12.02.25
50.82 0.43%
Alcon N
11:59 / 12.02.25