×
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
- 12.12.2024 - 09:30:00
- 501.54
- 0.17%
- 0.83
Börse:Cboe Europe Regional and Single EU country Index Series
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 12.12.2024 / 09:30:02 |
501.56 | 0.17% | 0.85 | 0 | |||
|
AB InBev 12.12.2024 / 09:14:57 |
50.56 | 0.28% | 0.14 | 50.56 | 50.58 | 47'556 | |
|
adidas N 12.12.2024 / 09:14:59 |
244.50 | 0.91% | 2.20 | 244.30 | 244.60 | 6'905 | |
|
Adyen 12.12.2024 / 09:15:03 |
1'514.40 | 0.23% | 3.40 | 1'514.00 | 1'515.00 | 1'277 | |
|
Air Liquide 12.12.2024 / 09:15:02 |
159.88 | -0.16% | -0.26 | 159.86 | 159.90 | 7'079 | |
|
Airbus Br Rg 12.12.2024 / 09:15:00 |
156.92 | 0.14% | 0.22 | 156.92 | 156.96 | 14'890 | |
|
Allianz N 12.12.2024 / 09:14:59 |
301.95 | -0.05% | -0.15 | 301.90 | 302.10 | 4'636 | |
|
ASML Hldg Br Rg 12.12.2024 / 09:15:03 |
680.00 | 0.06% | 0.40 | 679.90 | 680.20 | 7'534 | |
|
AXA 12.12.2024 / 09:14:59 |
33.72 | 0.09% | 0.03 | 33.71 | 33.73 | 13'491 | |
|
Banco Santander Rg 12.12.2024 / 09:15:00 |
4.676 | 0.71% | 0.03 | 4.676 | 4.677 | 195'165 | |
|
BASF N 12.12.2024 / 09:15:02 |
45.64 | 1.75% | 0.79 | 45.62 | 45.66 | 81'267 | |
|
Bayer N 12.12.2024 / 09:14:52 |
20.05 | 0.12% | 0.03 | 20.04 | 20.05 | 28'822 | |
|
BMW I 12.12.2024 / 09:14:53 |
79.06 | 0.66% | 0.52 | 79.02 | 79.06 | 6'650 | |
|
BNP Paribas A 12.12.2024 / 09:15:03 |
59.65 | 0.03% | 0.02 | 59.64 | 59.66 | 26'824 | |
|
Danone 12.12.2024 / 09:14:49 |
64.56 | -0.34% | -0.22 | 64.56 | 64.58 | 15'493 | |
|
Dassault Syst 12.12.2024 / 09:15:01 |
35.16 | -0.16% | -0.06 | 35.16 | 35.17 | 13'871 | |
|
Deutsche Post N 12.12.2024 / 09:15:03 |
35.68 | -0.72% | -0.26 | 35.67 | 35.69 | 30'315 | |
|
Deutsche Telekom N 12.12.2024 / 09:15:00 |
29.75 | -0.30% | -0.09 | 29.74 | 29.76 | 84'684 | |
|
Enel N 12.12.2024 / 09:14:58 |
6.938 | 0.22% | 0.02 | 6.938 | 6.940 | 181'794 | |
|
ENGIE 12.12.2024 / 09:15:02 |
15.185 | 0.07% | 0.01 | 15.180 | 15.190 | 16'017 | |
|
Eni N 12.12.2024 / 09:15:02 |
13.493 | 0.97% | 0.13 | 13.490 | 13.494 | 88'292 | |
|
EssilorLuxott 12.12.2024 / 09:14:55 |
233.00 | 0.82% | 1.90 | 232.90 | 233.10 | 8'926 | |
|
Ferrari Rg 12.12.2024 / 09:15:02 |
429.70 | 0.32% | 1.35 | 429.60 | 429.80 | 5'956 | |
|
Heineken Br Rg 12.12.2024 / 09:14:57 |
70.12 | 1.10% | 0.76 | 70.08 | 70.14 | 16'748 | |
|
Hermes Intl 12.12.2024 / 09:15:02 |
2'277.00 | 0.49% | 11.00 | 2'276.00 | 2'278.00 | 3'275 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SAP I 12.12.2024 / 09:14:58 |
238.45 | 70.63% | 147.12% | -0.91% | 8.24% | 15.81% | 67.29% | 99.53% |
|
Prosus Rg-N 12.12.2024 / 09:15:02 |
40.93 | 51.46% | 38.22% | 2.75% | 7.32% | 19.75% | 35.93% | 23.44% |
|
Intesa Sanpaolo N 12.12.2024 / 09:14:59 |
3.870 | 45.33% | 84.06% | 1.40% | -0.92% | 2.06% | 47.59% | 73.54% |
|
Ferrari Rg 12.12.2024 / 09:15:02 |
429.70 | 40.35% | 113.96% | 1.20% | 2.82% | 0.92% | 29.74% | 86.89% |
|
Deutsche Telekom N 12.12.2024 / 09:15:00 |
29.75 | 37.54% | 59.80% | -2.75% | 3.16% | 14.45% | 36.84% | 88.24% |
|
Schneider El 12.12.2024 / 09:15:02 |
247.35 | 36.07% | 89.22% | -0.73% | 0.88% | 3.95% | 38.18% | 48.18% |
|
Muenchener Rueckv N 12.12.2024 / 09:15:03 |
497.00 | 33.19% | 65.25% | -3.17% | 5.41% | 1.78% | 31.97% | 102.02% |
|
Safran 12.12.2024 / 09:14:15 |
210.10 | 32.10% | 80.17% | -1.22% | -3.82% | 0.50% | 30.68% | 102.90% |
|
adidas N 12.12.2024 / 09:14:59 |
244.50 | 31.51% | 90.10% | 1.90% | 12.05% | 7.52% | 23.86% | -4.91% |
|
Inditex 12.12.2024 / 09:14:59 |
50.08 | 29.65% | 105.71% | -9.24% | -1.73% | -4.13% | 29.64% | 79.72% |
|
Adyen 12.12.2024 / 09:15:03 |
1'514.40 | 29.52% | 17.28% | 2.59% | 18.55% | 8.73% | 28.08% | -37.56% |
|
EssilorLuxott 12.12.2024 / 09:14:55 |
233.00 | 27.26% | 36.58% | 0.98% | 1.46% | 12.15% | 25.89% | 24.82% |
|
Allianz N 12.12.2024 / 09:14:59 |
301.95 | 24.78% | 50.37% | -0.74% | 6.21% | 3.44% | 26.34% | 49.00% |
|
Banco Santander Rg 12.12.2024 / 09:15:00 |
4.676 | 22.55% | 65.67% | -0.21% | 3.99% | 1.73% | 20.99% | 71.81% |
|
Hermes Intl 12.12.2024 / 09:15:02 |
2'277.00 | 18.09% | 56.82% | 4.41% | 11.59% | 14.22% | 12.89% | 42.29% |
|
Roy.Philips Br Rg 12.12.2024 / 09:15:00 |
24.80 | 17.88% | 84.89% | 0.16% | 0.83% | -10.94% | 22.17% | -14.93% |
|
Siemens N 12.12.2024 / 09:14:46 |
195.61 | 15.52% | 51.14% | 1.25% | 4.68% | 15.38% | 17.97% | 29.73% |
|
AXA 12.12.2024 / 09:14:59 |
33.72 | 14.24% | 29.30% | 0.30% | 0.25% | -7.06% | 15.26% | 32.79% |
|
Airbus Br Rg 12.12.2024 / 09:15:00 |
156.92 | 12.21% | 41.15% | 1.80% | 13.10% | 17.69% | 11.83% | 48.42% |
|
ING Group Rg 12.12.2024 / 09:14:58 |
15.048 | 11.24% | 32.12% | -0.72% | 1.61% | -9.71% | 10.53% | 23.01% |
|
Iberdrola 12.12.2024 / 09:15:00 |
13.198 | 10.98% | 20.72% | -2.48% | -0.96% | -1.40% | 11.37% | 35.13% |
|
Vonovia N 12.12.2024 / 09:14:43 |
31.85 | 10.84% | 44.37% | 1.47% | 7.64% | -0.58% | 11.72% | -33.53% |
|
Danone 12.12.2024 / 09:14:49 |
64.56 | 10.40% | 31.59% | -0.82% | -1.19% | -0.06% | 10.60% | 22.18% |
|
Eurozone 50 12.12.2024 / 09:30:02 |
501.56 | 8.81% | 29.53% | 0.33% | 3.04% | 0.58% | 8.16% | 16.23% |
|
Kone-B Rg 12.12.2024 / 09:15:00 |
48.85 | 8.70% | 1.64% | -1.32% | -0.86% | -0.15% | 17.87% | -19.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 12.12.2024 / 09:30:02 |
501.56 | 0.17% |
502.71 09:00 |
500.71 09:00 |
521.41 02.04.24 |
446.4923 17.01.24 |
|
|
AB InBev 12.12.2024 / 09:14:57 |
50.56 | 0.28% |
50.58 09:14 |
50.00 09:00 |
62.17 17.05.24 |
50 12.12.24 |
47'556 |
|
adidas N 12.12.2024 / 09:14:59 |
244.50 | 0.91% |
245.30 09:11 |
242.55 09:00 |
160.2 01.02.24 |
6'905 | |
|
Adyen 12.12.2024 / 09:15:03 |
1'514.40 | 0.23% |
1'522.00 09:10 |
1'511.20 09:00 |
1'595.40 27.03.24 |
962.8 05.08.24 |
1'277 |
|
Air Liquide 12.12.2024 / 09:15:02 |
159.88 | -0.16% |
159.90 09:14 |
159.56 09:09 |
179.45 15.03.24 |
150.6 05.02.24 |
7'079 |
|
Airbus Br Rg 12.12.2024 / 09:15:00 |
156.92 | 0.14% |
157.36 09:08 |
156.36 09:00 |
172.78 27.03.24 |
124.72 08.10.24 |
14'890 |
|
Allianz N 12.12.2024 / 09:14:59 |
301.95 | -0.05% |
302.90 09:06 |
301.80 09:00 |
304.65 05.12.24 |
238 05.08.24 |
4'636 |
|
ASML Hldg Br Rg 12.12.2024 / 09:15:03 |
680.00 | 0.06% |
700.00 09:00 |
676.50 09:07 |
1'021.80 11.07.24 |
605.6 21.11.24 |
7'534 |
|
AXA 12.12.2024 / 09:14:59 |
33.72 | 0.09% |
33.77 09:02 |
33.69 09:10 |
36.66 20.09.24 |
29.03 14.06.24 |
13'491 |
|
Banco Santander Rg 12.12.2024 / 09:15:00 |
4.676 | 0.71% |
4.679 09:00 |
4.662 09:01 |
5.130 30.08.24 |
3.3475 22.11.24 |
195'165 |
|
BASF N 12.12.2024 / 09:15:02 |
45.64 | 1.75% |
45.71 09:02 |
45.08 09:00 |
54.92 04.04.24 |
40.18 05.08.24 |
81'267 |
|
Bayer N 12.12.2024 / 09:14:52 |
20.05 | 0.12% |
20.12 09:02 |
19.930 09:10 |
36.08 08.01.24 |
18.41 27.11.24 |
28'822 |
|
BMW I 12.12.2024 / 09:14:53 |
79.06 | 0.66% |
79.06 09:14 |
78.32 09:00 |
115.35 10.04.24 |
65.28 13.11.24 |
6'650 |
|
BNP Paribas A 12.12.2024 / 09:15:03 |
59.65 | 0.03% |
59.91 09:04 |
59.63 09:10 |
73.08 20.05.24 |
53.07 09.02.24 |
26'824 |
|
Danone 12.12.2024 / 09:14:49 |
64.56 | -0.34% |
64.62 09:10 |
64.40 09:01 |
67.90 29.10.24 |
56.14 20.06.24 |
15'493 |
|
Dassault Syst 12.12.2024 / 09:15:01 |
35.16 | -0.16% |
35.33 09:01 |
35.12 09:13 |
48.87 30.01.24 |
31.04 31.10.24 |
13'871 |
|
Deutsche Post N 12.12.2024 / 09:15:03 |
35.68 | -0.72% |
36.04 09:02 |
35.53 09:06 |
45.67 26.01.24 |
34.04 13.11.24 |
30'315 |
|
Deutsche Telekom N 12.12.2024 / 09:15:00 |
29.75 | -0.30% |
29.83 09:06 |
29.66 09:00 |
30.77 06.12.24 |
20.73 17.04.24 |
84'684 |
|
Enel N 12.12.2024 / 09:14:58 |
6.938 | 0.22% |
6.946 09:00 |
6.926 09:05 |
7.393 17.10.24 |
5.664 10.04.24 |
181'794 |
|
ENGIE 12.12.2024 / 09:15:02 |
15.185 | 0.07% |
15.195 09:02 |
15.145 09:00 |
16.642 10.01.24 |
13.07 14.06.24 |
16'017 |
|
Eni N 12.12.2024 / 09:15:02 |
13.493 | 0.97% |
13.493 09:15 |
13.374 09:03 |
15.816 12.04.24 |
13.252 27.11.24 |
88'292 |
|
EssilorLuxott 12.12.2024 / 09:14:55 |
233.00 | 0.82% |
233.40 09:06 |
231.30 09:00 |
280.35 13.08.24 |
172.84 16.01.24 |
8'926 |
|
Ferrari Rg 12.12.2024 / 09:15:02 |
429.70 | 0.32% |
433.40 09:09 |
427.00 09:00 |
456.60 29.10.24 |
302.3 05.01.24 |
5'956 |
|
Heineken Br Rg 12.12.2024 / 09:14:57 |
70.12 | 1.10% |
70.22 09:09 |
68.98 09:00 |
97.50 20.05.24 |
68.12 05.12.24 |
16'748 |
|
Hermes Intl 12.12.2024 / 09:15:02 |
2'277.00 | 0.49% |
2'305.00 09:02 |
2'277.00 09:15 |
2'435.00 21.03.24 |
1789 17.01.24 |
3'275 |