×
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
- 31.01.2025 - 17:30:04
- 533.09
- -0.02%
- -0.11
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Porsche VZ 31.01.2025 / 17:30:00 |
61.80 | -0.56% | -0.35 | 61.64 | 61.64 | 0 | |
|
AB InBev 31.01.2025 / 17:30:00 |
47.71 | -0.41% | -0.20 | 47.69 | 47.69 | 0 | |
|
adidas N 31.01.2025 / 17:30:00 |
254.20 | -2.02% | -5.25 | 254.90 | 254.90 | 0 | |
|
Adyen 31.01.2025 / 17:30:00 |
1'566.20 | 0.08% | 1.20 | 1'570.00 | 1'570.00 | 0 | |
|
Air Liquide 31.01.2025 / 17:30:00 |
168.46 | -0.56% | -0.95 | 168.60 | 168.60 | 0 | |
|
Airbus Br Rg 31.01.2025 / 17:30:00 |
167.12 | 0.34% | 0.57 | 167.12 | 167.12 | 0 | |
|
Allianz N 31.01.2025 / 17:30:00 |
313.45 | -0.57% | -1.80 | 314.40 | 314.40 | 0 | |
|
ASML Hldg Br Rg 31.01.2025 / 17:30:00 |
722.30 | 1.95% | 13.80 | 722.70 | 722.70 | 0 | |
|
AXA 31.01.2025 / 17:30:00 |
36.64 | -0.29% | -0.11 | 36.65 | 36.65 | 0 | |
|
Banco Santander Rg 31.01.2025 / 17:30:00 |
4.956 | -1.24% | -0.06 | 4.964 | 4.964 | 0 | |
|
BASF N 31.01.2025 / 17:30:00 |
46.53 | -1.81% | -0.86 | 46.61 | 46.61 | 0 | |
|
Bayer N 31.01.2025 / 17:30:00 |
21.59 | -1.35% | -0.30 | 21.64 | 21.64 | 0 | |
|
BMW I 31.01.2025 / 17:30:00 |
78.70 | -1.63% | -1.30 | 78.60 | 78.60 | 0 | |
|
BNP Paribas A 31.01.2025 / 17:30:00 |
65.54 | -0.41% | -0.27 | 65.72 | 65.72 | 0 | |
|
Danone 31.01.2025 / 17:30:00 |
67.37 | -0.78% | -0.53 | 67.48 | 67.48 | 0 | |
|
Dassault Syst 31.01.2025 / 17:30:00 |
37.83 | 0.00% | 0.00 | 37.80 | 37.80 | 0 | |
|
Deutsche Post N 31.01.2025 / 17:30:00 |
34.72 | -1.05% | -0.37 | 34.81 | 34.81 | 0 | |
|
Deutsche Telekom N 31.01.2025 / 17:30:00 |
32.30 | 0.34% | 0.11 | 32.35 | 32.35 | 0 | |
|
Enel N 31.01.2025 / 17:30:00 |
6.849 | -0.40% | -0.03 | 6.869 | 6.869 | 0 | |
|
ENGIE 31.01.2025 / 17:30:00 |
15.875 | 1.23% | 0.19 | 15.915 | 15.915 | 0 | |
|
Eni N 31.01.2025 / 17:30:00 |
13.686 | 0.28% | 0.04 | 13.700 | 13.700 | 0 | |
|
EssilorLuxott 31.01.2025 / 17:30:00 |
265.30 | -0.02% | -0.05 | 265.70 | 265.70 | 0 | |
|
Eurozone 50 31.01.2025 / 17:30:04 |
533.09 | -0.02% | -0.11 | 0 | |||
|
Ferrari Rg 31.01.2025 / 17:30:00 |
415.10 | 0.65% | 2.70 | 416.60 | 416.60 | 0 | |
|
Heineken Br Rg 31.01.2025 / 17:30:00 |
67.24 | -0.58% | -0.39 | 67.10 | 67.10 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hermes Intl 31.01.2025 / 17:30:00 |
2'717.00 | 16.42% | 40.63% | 2.20% | 21.89% | 31.26% | 34.31% | 108.30% |
|
SAP I 31.01.2025 / 17:30:00 |
268.90 | 13.57% | 92.16% | 1.99% | 14.36% | 21.63% | 64.32% | 147.97% |
|
EssilorLuxott 31.01.2025 / 17:30:00 |
265.30 | 13.47% | 46.12% | 3.69% | 15.50% | 16.23% | 46.80% | 60.60% |
|
Bayer N 31.01.2025 / 17:30:00 |
21.59 | 13.35% | -34.96% | 3.34% | 13.81% | -10.29% | -24.99% | -58.57% |
|
Dassault Syst 31.01.2025 / 17:30:00 |
37.83 | 13.09% | -14.48% | 2.77% | 16.36% | 15.67% | -10.21% | -7.60% |
|
Safran 31.01.2025 / 17:30:00 |
239.60 | 12.76% | 49.38% | 1.08% | 13.02% | 8.93% | 36.56% | 128.51% |
|
Banco Santander Rg 31.01.2025 / 17:30:00 |
4.956 | 12.60% | 32.44% | 1.52% | 12.65% | 11.96% | 30.98% | 59.46% |
|
LVMH 31.01.2025 / 17:30:00 |
701.50 | 12.32% | -2.39% | -4.20% | 14.84% | 17.42% | -9.68% | -0.04% |
|
Deutsche Telekom N 31.01.2025 / 17:30:00 |
32.30 | 11.65% | 48.38% | 10.03% | 10.05% | 13.06% | 42.42% | 92.92% |
|
BASF N 31.01.2025 / 17:30:00 |
46.53 | 11.40% | -2.84% | -0.74% | 12.04% | 6.92% | 4.19% | -30.83% |
|
Mercedes-BenzGr N 31.01.2025 / 17:30:00 |
58.86 | 10.86% | -5.00% | 3.83% | 12.50% | 12.59% | -8.71% | -14.79% |
|
BNP Paribas A 31.01.2025 / 17:30:00 |
65.54 | 10.85% | 5.14% | 2.95% | 12.44% | 10.13% | 16.91% | 4.83% |
|
Sanofi 31.01.2025 / 17:30:00 |
104.08 | 10.73% | 15.40% | 3.90% | 12.01% | 8.72% | 18.85% | 14.67% |
|
adidas N 31.01.2025 / 17:30:00 |
254.20 | 10.12% | 40.82% | 0.20% | 8.98% | 16.45% | 45.12% | 9.87% |
|
Volkswagen VZ 31.01.2025 / 17:30:00 |
98.40 | 10.02% | -12.27% | 1.53% | 13.60% | 17.41% | -18.00% | -46.60% |
|
Roy.Philips Br Rg 31.01.2025 / 17:30:00 |
26.67 | 9.84% | 27.90% | 4.12% | 9.46% | 7.35% | 37.99% | -2.73% |
|
Intesa Sanpaolo N 31.01.2025 / 17:30:00 |
4.194 | 9.31% | 59.43% | 0.10% | 8.96% | 9.23% | 50.33% | 63.13% |
|
Adyen 31.01.2025 / 17:30:00 |
1'566.20 | 9.18% | 34.15% | 3.13% | 8.88% | 23.58% | 29.94% | -9.18% |
|
Air Liquide 31.01.2025 / 17:30:00 |
168.46 | 8.39% | 5.81% | 2.85% | 8.99% | 4.15% | 8.18% | 35.57% |
|
Siemens N 31.01.2025 / 17:30:00 |
206.55 | 8.39% | 20.67% | -0.90% | 10.55% | 12.62% | 23.93% | 47.95% |
|
Muenchener Rueckv N 31.01.2025 / 17:30:00 |
521.60 | 8.11% | 39.89% | -0.10% | 5.57% | 11.26% | 33.44% | 88.47% |
|
Eurozone 50 31.01.2025 / 17:30:04 |
533.09 | 8.04% | 15.67% | 1.25% | 8.45% | 10.35% | 12.45% | 26.66% |
|
Airbus Br Rg 31.01.2025 / 17:30:00 |
167.12 | 7.52% | 19.26% | -0.01% | 5.27% | 17.56% | 11.94% | 49.43% |
|
Siemens Health N 31.01.2025 / 17:30:00 |
55.00 | 7.06% | 4.06% | 2.84% | 7.38% | 5.59% | 3.23% | -5.64% |
|
AXA 31.01.2025 / 17:30:00 |
36.64 | 6.97% | 24.58% | 1.95% | 7.88% | 8.24% | 19.98% | 31.54% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Porsche VZ 31.01.2025 / 17:30:00 |
61.80 | -0.56% |
62.66 11:34 |
61.68 17:27 |
63.31 28.01.25 |
57.18 02.01.25 |
117'939 |
|
AB InBev 31.01.2025 / 17:30:00 |
47.71 | -0.41% |
48.22 09:45 |
47.54 15:53 |
48.93 02.01.25 |
44.88 13.01.25 |
845'074 |
|
adidas N 31.01.2025 / 17:30:00 |
254.20 | -2.02% |
259.95 09:00 |
254.10 17:26 |
262.90 22.01.25 |
232 03.01.25 |
159'184 |
|
Adyen 31.01.2025 / 17:30:00 |
1'566.20 | 0.08% |
1'585.80 10:09 |
1'563.60 09:02 |
1'585.80 31.01.25 |
1386.6 13.01.25 |
29'485 |
|
Air Liquide 31.01.2025 / 17:30:00 |
168.46 | -0.56% |
170.02 10:27 |
168.22 17:15 |
170.02 31.01.25 |
154.18 02.01.25 |
346'003 |
|
Airbus Br Rg 31.01.2025 / 17:30:00 |
167.12 | 0.34% |
169.06 13:10 |
166.42 09:02 |
169.06 31.01.25 |
154.28 13.01.25 |
743'828 |
|
Allianz N 31.01.2025 / 17:30:00 |
313.45 | -0.57% |
316.30 09:00 |
313.00 17:07 |
316.40 28.01.25 |
291.9 13.01.25 |
150'137 |
|
ASML Hldg Br Rg 31.01.2025 / 17:30:00 |
722.30 | 1.95% |
729.80 10:41 |
712.50 09:00 |
752.90 22.01.25 |
618.5 27.01.25 |
405'745 |
|
AXA 31.01.2025 / 17:30:00 |
36.64 | -0.29% |
37.00 13:20 |
36.58 17:09 |
37.00 31.01.25 |
33.17 13.01.25 |
1'225'903 |
|
Banco Santander Rg 31.01.2025 / 17:30:00 |
4.956 | -1.24% |
5.029 09:40 |
4.947 17:17 |
5.034 30.01.25 |
4.256 02.01.25 |
10'546'876 |
|
BASF N 31.01.2025 / 17:30:00 |
46.53 | -1.81% |
47.18 09:00 |
46.41 15:52 |
48.06 30.01.25 |
40.8 13.01.25 |
912'172 |
|
Bayer N 31.01.2025 / 17:30:00 |
21.59 | -1.35% |
21.97 09:00 |
21.56 17:22 |
21.97 31.01.25 |
18.916 03.01.25 |
599'063 |
|
BMW I 31.01.2025 / 17:30:00 |
78.70 | -1.63% |
80.12 09:00 |
78.62 16:31 |
81.72 28.01.25 |
74.54 10.01.25 |
384'283 |
|
BNP Paribas A 31.01.2025 / 17:30:00 |
65.54 | -0.41% |
66.05 13:18 |
65.45 17:25 |
66.05 31.01.25 |
57.91 02.01.25 |
1'001'673 |
|
Danone 31.01.2025 / 17:30:00 |
67.37 | -0.78% |
67.96 09:10 |
67.32 17:06 |
67.96 31.01.25 |
63.52 16.01.25 |
405'436 |
|
Dassault Syst 31.01.2025 / 17:30:00 |
37.83 | 0.00% |
38.27 15:12 |
37.82 09:41 |
38.27 31.01.25 |
32.26 03.01.25 |
834'005 |
|
Deutsche Post N 31.01.2025 / 17:30:00 |
34.72 | -1.05% |
35.37 09:32 |
34.60 12:50 |
36.32 28.01.25 |
33.02 14.01.25 |
1'453'688 |
|
Deutsche Telekom N 31.01.2025 / 17:30:00 |
32.30 | 0.34% |
32.50 09:00 |
32.09 10:57 |
32.50 31.01.25 |
28.66 07.01.25 |
2'760'933 |
|
Enel N 31.01.2025 / 17:30:00 |
6.849 | -0.40% |
6.900 12:18 |
6.838 17:08 |
7.196 17.01.25 |
6.608 24.01.25 |
5'338'148 |
|
ENGIE 31.01.2025 / 17:30:00 |
15.875 | 1.23% |
15.983 15:44 |
15.710 09:01 |
16.180 17.01.25 |
15.325 29.01.25 |
1'547'753 |
|
Eni N 31.01.2025 / 17:30:00 |
13.686 | 0.28% |
13.768 14:24 |
13.619 16:00 |
14.139 17.01.25 |
13.184 02.01.25 |
3'225'772 |
|
EssilorLuxott 31.01.2025 / 17:30:00 |
265.30 | -0.02% |
266.80 10:03 |
264.75 17:09 |
266.80 31.01.25 |
229.2 06.01.25 |
245'196 |
|
Eurozone 50 31.01.2025 / 17:30:04 |
533.09 | -0.02% |
536.40 10:36 |
532.33 17:09 |
536.40 31.01.25 |
488.6434 02.01.25 |
|
|
Ferrari Rg 31.01.2025 / 17:30:00 |
415.10 | 0.65% |
419.00 09:34 |
413.95 12:31 |
428.15 16.01.25 |
400.5 03.01.25 |
148'904 |
|
Heineken Br Rg 31.01.2025 / 17:30:00 |
67.24 | -0.58% |
67.68 10:33 |
67.08 16:05 |
69.12 03.01.25 |
63.58 15.01.25 |
363'527 |