×
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
- 22.11.2024 - 17:30:02
- 482.81
- 0.57%
- 2.74
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Porsche VZ 22.11.2024 / 17:30:00 |
57.56 | 0.98% | 0.56 | 57.68 | 57.68 | 0 | |
|
AB InBev 22.11.2024 / 17:30:00 |
52.60 | 0.65% | 0.34 | 52.58 | 52.58 | 0 | |
|
adidas N 22.11.2024 / 17:30:00 |
214.70 | 1.80% | 3.80 | 214.40 | 214.40 | 0 | |
|
Adyen 22.11.2024 / 17:30:00 |
1'293.80 | 2.80% | 35.20 | 1'290.40 | 1'290.40 | 0 | |
|
Air Liquide 22.11.2024 / 17:30:00 |
159.86 | 0.54% | 0.86 | 160.24 | 160.24 | 0 | |
|
Airbus Br Rg 22.11.2024 / 17:30:00 |
137.90 | -1.37% | -1.92 | 137.94 | 137.90 | 0 | |
|
Allianz N 22.11.2024 / 17:30:00 |
291.40 | 0.03% | 0.10 | 291.40 | 291.40 | 0 | |
|
ASML Hldg Br Rg 22.11.2024 / 17:30:00 |
644.00 | 1.95% | 12.30 | 642.10 | 642.10 | 0 | |
|
AXA 22.11.2024 / 17:30:00 |
34.08 | -0.48% | -0.17 | 34.07 | 34.09 | 0 | |
|
Banco Santander Rg 22.11.2024 / 17:30:00 |
4.365 | -3.52% | -0.16 | 4.368 | 4.368 | 0 | |
|
BASF N 22.11.2024 / 17:30:00 |
42.55 | 1.25% | 0.53 | 42.58 | 42.58 | 0 | |
|
Bayer N 22.11.2024 / 17:30:00 |
19.830 | 1.67% | 0.33 | 19.802 | 19.802 | 0 | |
|
BMW I 22.11.2024 / 17:30:00 |
67.86 | -0.16% | -0.11 | 67.80 | 67.80 | 0 | |
|
BNP Paribas A 22.11.2024 / 17:30:00 |
56.85 | -2.57% | -1.50 | 56.92 | 56.87 | 0 | |
|
Danone 22.11.2024 / 17:30:00 |
65.37 | 1.22% | 0.79 | 65.46 | 65.46 | 0 | |
|
Dassault Syst 22.11.2024 / 17:30:00 |
32.37 | 0.47% | 0.15 | 32.34 | 32.39 | 0 | |
|
Deutsche Post N 22.11.2024 / 17:30:00 |
35.12 | 1.21% | 0.42 | 35.12 | 35.12 | 0 | |
|
Deutsche Telekom N 22.11.2024 / 17:30:00 |
29.32 | 1.28% | 0.37 | 29.40 | 29.40 | 0 | |
|
Enel N 22.11.2024 / 17:30:00 |
6.731 | 2.29% | 0.15 | 6.723 | 6.723 | 0 | |
|
ENGIE 22.11.2024 / 17:30:00 |
15.425 | -0.03% | -0.01 | 15.390 | 15.390 | 0 | |
|
Eni N 22.11.2024 / 17:30:00 |
13.917 | 0.68% | 0.09 | 13.916 | 13.916 | 0 | |
|
EssilorLuxott 22.11.2024 / 17:30:00 |
236.25 | 1.53% | 3.55 | 235.30 | 235.30 | 0 | |
|
Eurozone 50 22.11.2024 / 17:30:02 |
482.81 | 0.57% | 2.74 | 0 | |||
|
Ferrari Rg 22.11.2024 / 17:30:00 |
417.80 | 2.08% | 8.50 | 418.20 | 418.20 | 0 | |
|
Heineken Br Rg 22.11.2024 / 17:30:00 |
70.68 | 1.14% | 0.80 | 70.64 | 70.64 | 0 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SAP I 22.11.2024 / 17:30:00 |
225.60 | 60.78% | 132.86% | 3.80% | 2.10% | 14.11% | 59.91% | 78.30% |
|
Prosus Rg-N 22.11.2024 / 17:30:00 |
37.95 | 41.19% | 28.85% | 0.24% | -4.28% | 12.89% | 24.51% | 7.32% |
|
Intesa Sanpaolo N 22.11.2024 / 17:30:00 |
3.631 | 38.36% | 75.24% | -6.85% | -6.32% | -3.61% | 39.68% | 53.44% |
|
Safran 22.11.2024 / 17:30:00 |
220.45 | 37.62% | 87.69% | 1.38% | 4.43% | 10.93% | 36.62% | 94.27% |
|
Ferrari Rg 22.11.2024 / 17:30:00 |
417.80 | 34.11% | 104.45% | 1.43% | -6.97% | -6.49% | 24.35% | 70.76% |
|
Deutsche Telekom N 22.11.2024 / 17:30:00 |
29.32 | 33.42% | 55.01% | 2.09% | 4.31% | 14.38% | 33.86% | 75.64% |
|
Schneider El 22.11.2024 / 17:30:00 |
241.10 | 32.22% | 83.87% | -0.54% | -0.45% | 4.89% | 45.00% | 48.90% |
|
Inditex 22.11.2024 / 17:30:00 |
52.93 | 31.35% | 108.41% | 3.78% | -2.81% | 7.69% | 43.23% | 69.88% |
|
Muenchener Rueckv N 22.11.2024 / 17:30:00 |
485.70 | 28.89% | 59.91% | 2.60% | 3.58% | -0.67% | 24.63% | 95.68% |
|
EssilorLuxott 22.11.2024 / 17:30:00 |
236.25 | 28.14% | 37.53% | 3.08% | 7.66% | 10.01% | 32.69% | 20.35% |
|
Allianz N 22.11.2024 / 17:30:00 |
291.40 | 20.32% | 45.00% | 1.32% | -0.65% | 3.81% | 25.23% | 43.67% |
|
Banco Santander Rg 22.11.2024 / 17:30:00 |
4.365 | 19.41% | 61.42% | -4.29% | -4.59% | -2.83% | 15.83% | 48.09% |
|
Roy.Philips Br Rg 22.11.2024 / 17:30:00 |
25.28 | 19.29% | 87.09% | 2.93% | -14.45% | -6.96% | 29.05% | -28.62% |
|
AXA 22.11.2024 / 17:30:00 |
34.08 | 16.11% | 31.41% | 0.55% | -2.22% | -0.83% | 19.75% | 36.06% |
|
adidas N 22.11.2024 / 17:30:00 |
214.70 | 14.47% | 65.46% | -0.09% | -0.76% | -7.68% | 16.41% | -25.31% |
|
Iberdrola 22.11.2024 / 17:30:00 |
13.565 | 12.03% | 21.87% | 1.23% | -2.34% | 5.77% | 21.00% | 32.20% |
|
Danone 22.11.2024 / 17:30:00 |
65.37 | 10.05% | 31.18% | 0.28% | -0.55% | 4.16% | 10.57% | 14.93% |
|
ING Group Rg 22.11.2024 / 17:30:00 |
14.657 | 9.73% | 30.33% | -2.14% | -6.70% | -10.54% | 15.41% | 15.68% |
|
Adyen 22.11.2024 / 17:30:00 |
1'293.80 | 7.89% | -2.31% | 4.59% | -8.80% | -2.40% | 20.51% | -51.90% |
|
Kone-B Rg 22.11.2024 / 17:25:00 |
48.97 | 7.53% | 0.54% | -0.45% | -4.28% | 0.35% | 16.46% | -22.38% |
|
Eurozone 50 22.11.2024 / 17:30:02 |
482.81 | 4.74% | 24.19% | -0.24% | -2.94% | -3.75% | 8.16% | 7.15% |
|
Siemens N 22.11.2024 / 17:30:00 |
177.26 | 3.76% | 35.76% | -5.39% | -1.64% | 3.87% | 17.50% | 13.40% |
|
Hermes Intl 22.11.2024 / 17:30:00 |
2'017.50 | 3.63% | 37.61% | -0.76% | -3.95% | -6.92% | 3.40% | 18.86% |
|
Sanofi 22.11.2024 / 17:30:00 |
93.00 | 1.24% | 1.15% | 1.97% | -6.88% | -8.38% | 7.66% | 6.67% |
|
Vonovia N 22.11.2024 / 17:30:00 |
30.18 | 0.70% | 31.15% | 1.96% | -2.49% | -3.36% | 20.14% | -42.03% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Porsche VZ 22.11.2024 / 17:30:00 |
57.56 | 0.98% |
57.72 16:03 |
55.96 10:27 |
96.28 04.04.24 |
55.58 21.11.24 |
362'981 |
|
AB InBev 22.11.2024 / 17:30:00 |
52.60 | 0.65% |
52.60 15:39 |
51.94 10:27 |
62.17 17.05.24 |
51.84 21.11.24 |
1'203'557 |
|
adidas N 22.11.2024 / 17:30:00 |
214.70 | 1.80% |
215.20 16:20 |
208.00 10:34 |
243.80 30.09.24 |
160.2 01.02.24 |
263'229 |
|
Adyen 22.11.2024 / 17:30:00 |
1'293.80 | 2.80% |
1'311.00 16:25 |
1'269.90 10:40 |
1'595.40 27.03.24 |
962.8 05.08.24 |
97'381 |
|
Air Liquide 22.11.2024 / 17:30:00 |
159.86 | 0.54% |
160.51 16:05 |
158.06 10:27 |
179.45 15.03.24 |
150.6 05.02.24 |
299'297 |
|
Airbus Br Rg 22.11.2024 / 17:30:00 |
137.90 | -1.37% |
140.03 09:02 |
137.36 10:33 |
172.78 27.03.24 |
124.72 08.10.24 |
452'055 |
|
Allianz N 22.11.2024 / 17:30:00 |
291.40 | 0.03% |
292.00 09:06 |
288.05 10:36 |
304.30 18.10.24 |
238 05.08.24 |
242'382 |
|
ASML Hldg Br Rg 22.11.2024 / 17:30:00 |
644.00 | 1.95% |
647.30 09:53 |
632.60 11:32 |
1'021.80 11.07.24 |
605.6 21.11.24 |
344'618 |
|
AXA 22.11.2024 / 17:30:00 |
34.08 | -0.48% |
34.41 09:02 |
33.55 11:30 |
36.66 20.09.24 |
29.03 14.06.24 |
1'824'071 |
|
Banco Santander Rg 22.11.2024 / 17:30:00 |
4.365 | -3.52% |
4.544 09:01 |
3.348 13:32 |
5.130 30.08.24 |
3.3475 22.11.24 |
23'875'507 |
|
BASF N 22.11.2024 / 17:30:00 |
42.55 | 1.25% |
42.69 16:08 |
41.73 10:27 |
54.92 04.04.24 |
40.18 05.08.24 |
825'803 |
|
Bayer N 22.11.2024 / 17:30:00 |
19.830 | 1.67% |
19.898 16:17 |
19.263 10:27 |
36.08 08.01.24 |
18.998 21.11.24 |
2'328'784 |
|
BMW I 22.11.2024 / 17:30:00 |
67.86 | -0.16% |
68.26 09:09 |
66.54 10:27 |
115.35 10.04.24 |
65.28 13.11.24 |
391'537 |
|
BNP Paribas A 22.11.2024 / 17:30:00 |
56.85 | -2.57% |
58.76 09:03 |
56.12 15:03 |
73.08 20.05.24 |
53.07 09.02.24 |
2'277'010 |
|
Danone 22.11.2024 / 17:30:00 |
65.37 | 1.22% |
65.37 17:29 |
64.40 09:01 |
67.90 29.10.24 |
56.14 20.06.24 |
441'030 |
|
Dassault Syst 22.11.2024 / 17:30:00 |
32.37 | 0.47% |
32.65 15:48 |
32.21 10:34 |
48.87 30.01.24 |
31.04 31.10.24 |
609'000 |
|
Deutsche Post N 22.11.2024 / 17:30:00 |
35.12 | 1.21% |
35.25 16:19 |
34.59 10:41 |
45.67 26.01.24 |
34.04 13.11.24 |
1'522'624 |
|
Deutsche Telekom N 22.11.2024 / 17:30:00 |
29.32 | 1.28% |
29.32 17:14 |
28.97 10:39 |
29.32 22.11.24 |
20.73 17.04.24 |
2'327'635 |
|
Enel N 22.11.2024 / 17:30:00 |
6.731 | 2.29% |
6.735 17:23 |
6.583 09:08 |
7.393 17.10.24 |
5.664 10.04.24 |
9'630'779 |
|
ENGIE 22.11.2024 / 17:30:00 |
15.425 | -0.03% |
15.565 14:26 |
15.325 10:28 |
16.642 10.01.24 |
13.07 14.06.24 |
1'710'157 |
|
Eni N 22.11.2024 / 17:30:00 |
13.917 | 0.68% |
13.969 09:25 |
13.790 12:47 |
15.816 12.04.24 |
13.484 17.06.24 |
2'511'261 |
|
EssilorLuxott 22.11.2024 / 17:30:00 |
236.25 | 1.53% |
236.95 16:02 |
231.90 10:27 |
280.35 13.08.24 |
172.84 16.01.24 |
211'487 |
|
Eurozone 50 22.11.2024 / 17:30:02 |
482.81 | 0.57% |
483.90 16:03 |
476.58 10:35 |
521.41 02.04.24 |
446.4923 17.01.24 |
|
|
Ferrari Rg 22.11.2024 / 17:30:00 |
417.80 | 2.08% |
418.35 16:19 |
407.10 10:34 |
456.60 29.10.24 |
302.3 05.01.24 |
168'531 |
|
Heineken Br Rg 22.11.2024 / 17:30:00 |
70.68 | 1.14% |
70.82 16:16 |
69.90 10:27 |
97.50 20.05.24 |
69.48 21.11.24 |
460'049 |