×
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
- 13.12.2024 - 17:30:03
- 500.78
- -0.07%
- -0.33
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Porsche VZ 13.12.2024 / 17:30:00 |
60.74 | 0.02% | 0.01 | 60.70 | 60.70 | 0 | |
|
AB InBev 13.12.2024 / 17:30:00 |
51.20 | 0.35% | 0.18 | 51.22 | 51.22 | 0 | |
|
adidas N 13.12.2024 / 17:30:00 |
239.30 | -1.85% | -4.50 | 240.00 | 240.00 | 0 | |
|
Adyen 13.12.2024 / 17:30:00 |
1'492.10 | -0.92% | -13.90 | 1'490.20 | 1'490.20 | 0 | |
|
Air Liquide 13.12.2024 / 17:30:00 |
159.64 | -0.25% | -0.40 | 159.64 | 159.68 | 0 | |
|
Airbus Br Rg 13.12.2024 / 17:30:00 |
160.10 | 0.33% | 0.53 | 160.22 | 160.22 | 0 | |
|
Allianz N 13.12.2024 / 17:30:00 |
302.30 | 0.97% | 2.90 | 302.10 | 302.10 | 0 | |
|
ASML Hldg Br Rg 13.12.2024 / 17:30:00 |
687.00 | 0.32% | 2.20 | 687.70 | 687.70 | 0 | |
|
AXA 13.12.2024 / 17:30:00 |
34.12 | 1.79% | 0.60 | 34.10 | 34.10 | 0 | |
|
Banco Santander Rg 13.12.2024 / 17:30:00 |
4.680 | 0.15% | 0.01 | 4.683 | 4.683 | 0 | |
|
BASF N 13.12.2024 / 17:30:00 |
44.47 | -1.60% | -0.73 | 44.49 | 44.50 | 0 | |
|
Bayer N 13.12.2024 / 17:30:00 |
19.740 | -1.91% | -0.39 | 19.738 | 19.752 | 0 | |
|
BMW I 13.12.2024 / 17:30:00 |
80.46 | 0.40% | 0.32 | 80.16 | 80.16 | 0 | |
|
BNP Paribas A 13.12.2024 / 17:30:00 |
58.98 | 0.08% | 0.05 | 58.94 | 58.94 | 0 | |
|
Danone 13.12.2024 / 17:30:00 |
65.13 | 0.20% | 0.13 | 65.12 | 65.16 | 0 | |
|
Dassault Syst 13.12.2024 / 17:30:00 |
34.97 | -0.91% | -0.32 | 34.97 | 34.97 | 0 | |
|
Deutsche Post N 13.12.2024 / 17:30:00 |
35.29 | -0.06% | -0.02 | 35.29 | 35.31 | 0 | |
|
Deutsche Telekom N 13.12.2024 / 17:30:00 |
29.80 | -0.32% | -0.10 | 29.80 | 29.80 | 0 | |
|
Enel N 13.12.2024 / 17:30:00 |
6.935 | 0.29% | 0.02 | 6.943 | 6.943 | 0 | |
|
ENGIE 13.12.2024 / 17:30:00 |
15.228 | 0.79% | 0.12 | 15.225 | 15.225 | 0 | |
|
Eni N 13.12.2024 / 17:30:00 |
13.294 | -0.26% | -0.03 | 13.296 | 13.296 | 0 | |
|
EssilorLuxott 13.12.2024 / 17:30:00 |
230.70 | -0.04% | -0.10 | 231.20 | 231.20 | 0 | |
|
Eurozone 50 13.12.2024 / 17:30:03 |
500.78 | -0.07% | -0.33 | 0 | |||
|
Ferrari Rg 13.12.2024 / 17:30:00 |
431.70 | 0.05% | 0.20 | 431.50 | 431.50 | 0 | |
|
Heineken Br Rg 13.12.2024 / 17:30:00 |
70.30 | 0.34% | 0.24 | 70.40 | 70.40 | 0 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SAP I 13.12.2024 / 17:30:00 |
240.55 | 73.10% | 150.70% | -0.43% | 10.67% | 17.76% | 70.02% | 102.42% |
|
Prosus Rg-N 13.12.2024 / 17:30:00 |
40.64 | 51.12% | 37.91% | 0.99% | 7.34% | 20.86% | 33.44% | 23.16% |
|
Intesa Sanpaolo N 13.12.2024 / 17:30:00 |
3.923 | 47.29% | 86.55% | 2.23% | 0.64% | 2.54% | 49.31% | 75.89% |
|
Ferrari Rg 13.12.2024 / 17:30:00 |
431.70 | 41.38% | 115.53% | -0.12% | 4.81% | 3.06% | 31.82% | 88.26% |
|
Deutsche Telekom N 13.12.2024 / 17:30:00 |
29.80 | 37.77% | 60.07% | -2.63% | 3.76% | 13.79% | 38.00% | 88.56% |
|
Schneider El 13.12.2024 / 17:30:00 |
244.65 | 34.93% | 87.63% | -2.96% | 0.93% | 4.37% | 35.06% | 46.94% |
|
adidas N 13.12.2024 / 17:30:00 |
239.30 | 32.33% | 91.28% | -1.07% | 11.35% | 9.42% | 24.69% | -4.32% |
|
Safran 13.12.2024 / 17:30:00 |
208.95 | 30.69% | 78.24% | -1.92% | -3.91% | -0.67% | 30.05% | 100.73% |
|
Muenchener Rueckv N 13.12.2024 / 17:30:00 |
515.90 | 30.48% | 61.89% | 1.14% | 8.98% | 5.67% | 36.75% | 97.90% |
|
Adyen 13.12.2024 / 17:30:00 |
1'492.10 | 29.09% | 16.89% | -0.03% | 20.62% | 7.90% | 24.49% | -37.77% |
|
EssilorLuxott 13.12.2024 / 17:30:00 |
230.70 | 27.09% | 36.41% | -0.17% | 0.65% | 13.25% | 24.54% | 24.66% |
|
Inditex 13.12.2024 / 17:30:00 |
50.14 | 26.35% | 100.48% | -10.08% | -1.69% | -3.52% | 30.56% | 75.15% |
|
Allianz N 13.12.2024 / 17:30:00 |
302.30 | 23.67% | 49.03% | 0.13% | 5.11% | 3.46% | 25.57% | 47.67% |
|
Banco Santander Rg 13.12.2024 / 17:30:00 |
4.680 | 23.34% | 66.74% | 0.78% | 2.63% | 2.13% | 23.20% | 72.92% |
|
Hermes Intl 13.12.2024 / 17:30:00 |
2'267.00 | 19.29% | 58.41% | 0.13% | 11.51% | 17.01% | 12.03% | 43.74% |
|
Roy.Philips Br Rg 13.12.2024 / 17:30:00 |
24.51 | 16.98% | 83.47% | -1.41% | -0.20% | -10.38% | 22.12% | -15.58% |
|
Siemens N 13.12.2024 / 17:30:00 |
190.86 | 14.28% | 49.52% | -1.59% | 1.87% | 14.52% | 14.44% | 28.34% |
|
Airbus Br Rg 13.12.2024 / 17:30:00 |
160.10 | 14.26% | 43.73% | 3.21% | 16.18% | 22.26% | 14.75% | 51.14% |
|
AXA 13.12.2024 / 17:30:00 |
34.12 | 13.67% | 28.65% | 0.41% | 0.68% | -6.08% | 16.41% | 32.12% |
|
Vonovia N 13.12.2024 / 17:30:00 |
31.11 | 11.02% | 44.60% | -1.80% | 5.08% | -1.91% | 10.18% | -33.42% |
|
Iberdrola 13.12.2024 / 17:30:00 |
13.130 | 11.00% | 20.75% | -2.34% | -2.01% | -3.31% | 11.65% | 35.16% |
|
Danone 13.12.2024 / 17:30:00 |
65.13 | 10.77% | 32.03% | 0.43% | -0.09% | 0.98% | 12.33% | 22.60% |
|
Kone-B Rg 13.12.2024 / 17:25:00 |
48.08 | 8.77% | 1.70% | -0.83% | -2.26% | -0.35% | 14.59% | -19.50% |
|
Eurozone 50 13.12.2024 / 17:30:03 |
500.78 | 8.64% | 29.63% | -0.28% | 3.47% | 1.90% | 7.68% | 16.32% |
|
ING Group Rg 13.12.2024 / 17:30:00 |
14.816 | 8.26% | 28.58% | -1.55% | -1.08% | -11.13% | 8.13% | 19.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Porsche VZ 13.12.2024 / 17:30:00 |
60.74 | 0.02% |
61.58 12:15 |
60.52 09:20 |
96.28 04.04.24 |
55.58 21.11.24 |
231'600 |
|
AB InBev 13.12.2024 / 17:30:00 |
51.20 | 0.35% |
51.54 11:57 |
51.02 09:07 |
62.17 17.05.24 |
50 12.12.24 |
1'122'320 |
|
adidas N 13.12.2024 / 17:30:00 |
239.30 | -1.85% |
244.45 09:56 |
239.30 17:29 |
245.40 12.12.24 |
160.2 01.02.24 |
198'255 |
|
Adyen 13.12.2024 / 17:30:00 |
1'492.10 | -0.92% |
1'511.20 11:53 |
1'486.40 17:01 |
1'595.40 27.03.24 |
962.8 05.08.24 |
28'253 |
|
Air Liquide 13.12.2024 / 17:30:00 |
159.64 | -0.25% |
160.66 11:53 |
159.24 16:44 |
179.45 15.03.24 |
150.6 05.02.24 |
205'154 |
|
Airbus Br Rg 13.12.2024 / 17:30:00 |
160.10 | 0.33% |
160.82 11:51 |
158.82 09:20 |
172.78 27.03.24 |
124.72 08.10.24 |
640'007 |
|
Allianz N 13.12.2024 / 17:30:00 |
302.30 | 0.97% |
303.55 14:41 |
297.80 09:03 |
304.65 05.12.24 |
238 05.08.24 |
248'627 |
|
ASML Hldg Br Rg 13.12.2024 / 17:30:00 |
687.00 | 0.32% |
691.00 15:59 |
681.70 13:58 |
1'021.80 11.07.24 |
605.6 21.11.24 |
971'684 |
|
AXA 13.12.2024 / 17:30:00 |
34.12 | 1.79% |
34.15 14:50 |
33.53 09:01 |
36.66 20.09.24 |
29.03 14.06.24 |
1'959'236 |
|
Banco Santander Rg 13.12.2024 / 17:30:00 |
4.680 | 0.15% |
4.740 09:24 |
4.659 16:08 |
5.130 30.08.24 |
3.3475 22.11.24 |
7'377'701 |
|
BASF N 13.12.2024 / 17:30:00 |
44.47 | -1.60% |
45.09 09:00 |
44.42 17:22 |
54.92 04.04.24 |
40.18 05.08.24 |
741'190 |
|
Bayer N 13.12.2024 / 17:30:00 |
19.740 | -1.91% |
20.12 14:53 |
19.726 17:28 |
36.08 08.01.24 |
18.41 27.11.24 |
806'338 |
|
BMW I 13.12.2024 / 17:30:00 |
80.46 | 0.40% |
81.85 13:07 |
79.94 09:00 |
115.35 10.04.24 |
65.28 13.11.24 |
843'124 |
|
BNP Paribas A 13.12.2024 / 17:30:00 |
58.98 | 0.08% |
59.35 10:22 |
58.77 16:07 |
73.08 20.05.24 |
53.07 09.02.24 |
825'660 |
|
Danone 13.12.2024 / 17:30:00 |
65.13 | 0.20% |
65.33 10:55 |
64.80 09:07 |
67.90 29.10.24 |
56.14 20.06.24 |
430'227 |
|
Dassault Syst 13.12.2024 / 17:30:00 |
34.97 | -0.91% |
35.16 09:01 |
34.56 10:23 |
48.87 30.01.24 |
31.04 31.10.24 |
1'037'544 |
|
Deutsche Post N 13.12.2024 / 17:30:00 |
35.29 | -0.06% |
35.58 09:41 |
35.21 09:03 |
45.67 26.01.24 |
34.04 13.11.24 |
805'807 |
|
Deutsche Telekom N 13.12.2024 / 17:30:00 |
29.80 | -0.32% |
30.00 09:00 |
29.76 16:23 |
30.77 06.12.24 |
20.73 17.04.24 |
1'336'928 |
|
Enel N 13.12.2024 / 17:30:00 |
6.935 | 0.29% |
6.947 15:55 |
6.883 09:09 |
7.393 17.10.24 |
5.664 10.04.24 |
8'751'454 |
|
ENGIE 13.12.2024 / 17:30:00 |
15.228 | 0.79% |
15.305 14:53 |
15.020 09:00 |
16.642 10.01.24 |
13.07 14.06.24 |
2'142'288 |
|
Eni N 13.12.2024 / 17:30:00 |
13.294 | -0.26% |
13.408 09:32 |
13.256 16:00 |
15.816 12.04.24 |
13.252 27.11.24 |
3'162'491 |
|
EssilorLuxott 13.12.2024 / 17:30:00 |
230.70 | -0.04% |
233.10 11:56 |
230.05 17:07 |
280.35 13.08.24 |
172.84 16.01.24 |
227'448 |
|
Eurozone 50 13.12.2024 / 17:30:03 |
500.78 | -0.07% |
503.96 11:54 |
499.99 17:08 |
521.41 02.04.24 |
446.4923 17.01.24 |
|
|
Ferrari Rg 13.12.2024 / 17:30:00 |
431.70 | 0.05% |
438.15 11:54 |
430.80 17:07 |
456.60 29.10.24 |
302.3 05.01.24 |
94'982 |
|
Heineken Br Rg 13.12.2024 / 17:30:00 |
70.30 | 0.34% |
70.62 16:36 |
70.00 09:02 |
97.50 20.05.24 |
68.12 05.12.24 |
332'790 |