×
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
- 19.09.2024 - 17:30:02
- 498.66
- 2.09%
- 10.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Porsche VZ 19.09.2024 / 17:30:00 |
68.72 | 1.09% | 0.74 | 68.68 | 68.76 | 204'730 | |
|
AB InBev 19.09.2024 / 17:30:00 |
57.36 | 0.02% | 0.01 | 57.32 | 58.46 | 546'535 | |
|
adidas N 19.09.2024 / 17:30:00 |
227.40 | 3.06% | 6.75 | 227.10 | 227.10 | 189'348 | |
|
Adyen 19.09.2024 / 17:30:00 |
1'392.80 | 5.24% | 69.40 | 1'396.20 | 1'396.20 | 64'201 | |
|
Air Liquide 19.09.2024 / 17:30:00 |
170.54 | 1.34% | 2.26 | 169.88 | 170.64 | 262'714 | |
|
Airbus Br Rg 19.09.2024 / 17:30:00 |
133.33 | 3.47% | 4.47 | 133.22 | 133.44 | 562'351 | |
|
Allianz N 19.09.2024 / 17:30:00 |
291.90 | 1.21% | 3.50 | 291.70 | 291.90 | 215'939 | |
|
ASML Hldg Br Rg 19.09.2024 / 17:30:00 |
746.70 | 4.24% | 30.40 | 747.90 | 747.90 | 415'672 | |
|
AXA 19.09.2024 / 17:30:00 |
36.28 | 0.67% | 0.24 | 36.23 | 36.32 | 1'358'201 | |
|
Banco Santander Rg 19.09.2024 / 17:30:00 |
4.597 | 1.83% | 0.08 | 4.596 | 4.600 | 10'740'716 | |
|
BASF N 19.09.2024 / 17:30:00 |
46.79 | 2.85% | 1.30 | 46.80 | 46.80 | 1'393'756 | |
|
Bayer N 19.09.2024 / 17:30:00 |
29.03 | 3.79% | 1.06 | 29.03 | 29.04 | 1'259'590 | |
|
BMW I 19.09.2024 / 17:30:00 |
76.18 | 1.76% | 1.32 | 76.18 | 76.22 | 943'065 | |
|
BNP Paribas A 19.09.2024 / 17:30:00 |
65.02 | 1.25% | 0.81 | 65.17 | 65.17 | 1'369'205 | |
|
Danone 19.09.2024 / 17:30:00 |
64.60 | 0.19% | 0.12 | 64.48 | 64.66 | 657'593 | |
|
Dassault Syst 19.09.2024 / 17:30:00 |
36.54 | 3.03% | 1.08 | 36.53 | 36.56 | 1'474'839 | |
|
Deutsche Post N 19.09.2024 / 17:30:00 |
39.64 | -0.55% | -0.22 | 39.64 | 39.65 | 1'313'575 | |
|
Deutsche Telekom N 19.09.2024 / 17:30:00 |
26.00 | -1.81% | -0.48 | 26.02 | 26.02 | 4'783'873 | |
|
Enel N 19.09.2024 / 17:30:00 |
6.967 | -1.72% | -0.12 | 6.973 | 6.973 | 13'585'454 | |
|
ENGIE 19.09.2024 / 17:30:00 |
15.580 | -2.20% | -0.35 | 15.560 | 15.585 | 2'850'772 | |
|
Eni N 19.09.2024 / 17:30:00 |
14.448 | 1.46% | 0.21 | 14.454 | 14.454 | 3'001'511 | |
|
EssilorLuxott 19.09.2024 / 17:30:00 |
207.75 | 1.27% | 2.60 | 207.70 | 208.30 | 200'982 | |
|
Eurozone 50 19.09.2024 / 17:30:02 |
498.66 | 2.09% | 10.23 | 0 | |||
|
Ferrari Rg 19.09.2024 / 17:30:00 |
425.80 | 3.50% | 14.40 | 427.30 | 427.30 | 134'071 | |
|
Heineken Br Rg 19.09.2024 / 17:30:00 |
80.98 | 0.80% | 0.64 | 80.96 | 81.00 | 321'261 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SAP I 19.09.2024 / 17:30:00 |
205.90 | 42.87% | 106.91% | 3.50% | 4.78% | 9.84% | 65.99% | 64.23% |
|
Intesa Sanpaolo N 19.09.2024 / 17:30:00 |
3.792 | 42.61% | 80.61% | 1.65% | 4.64% | 9.45% | 51.43% | 58.87% |
|
Ferrari Rg 19.09.2024 / 17:30:00 |
425.80 | 34.80% | 105.49% | 0.24% | -1.22% | 11.12% | 55.51% | 123.10% |
|
Roy.Philips Br Rg 19.09.2024 / 17:30:00 |
27.84 | 32.08% | 107.16% | -0.39% | 3.19% | 16.10% | 42.89% | -27.47% |
|
Inditex 19.09.2024 / 17:30:00 |
52.24 | 29.34% | 105.23% | 4.84% | 6.68% | 12.25% | 47.69% | 60.68% |
|
Muenchener Rueckv N 19.09.2024 / 17:30:00 |
488.30 | 27.76% | 58.51% | 1.12% | 3.81% | 4.46% | 29.01% | 100.44% |
|
Schneider El 19.09.2024 / 17:30:00 |
237.95 | 26.10% | 75.36% | 5.24% | 5.08% | 5.08% | 53.52% | 49.84% |
|
Safran 19.09.2024 / 17:30:00 |
209.05 | 26.08% | 71.96% | 3.62% | 6.41% | 5.74% | 41.21% | 93.65% |
|
AXA 19.09.2024 / 17:30:00 |
36.28 | 22.21% | 38.32% | 1.97% | 8.10% | 19.52% | 24.48% | 56.05% |
|
Deutsche Telekom N 19.09.2024 / 17:30:00 |
26.00 | 22.03% | 41.78% | -2.07% | 3.65% | 10.90% | 26.07% | 52.58% |
|
ING Group Rg 19.09.2024 / 17:30:00 |
16.666 | 21.88% | 44.76% | 2.83% | 5.52% | 4.53% | 26.56% | 40.92% |
|
Prosus Rg-N 19.09.2024 / 17:30:00 |
34.18 | 20.53% | 9.99% | 6.38% | 2.53% | 2.55% | 24.90% | 2.86% |
|
adidas N 19.09.2024 / 17:30:00 |
227.40 | 19.76% | 73.11% | 4.00% | 4.77% | 2.27% | 39.68% | -21.85% |
|
Banco Santander Rg 19.09.2024 / 17:30:00 |
4.597 | 19.15% | 61.07% | 6.43% | 7.79% | 6.28% | 32.24% | 48.31% |
|
Allianz N 19.09.2024 / 17:30:00 |
291.90 | 19.12% | 43.55% | 2.66% | 7.12% | 12.75% | 26.94% | 51.17% |
|
Sanofi 19.09.2024 / 17:30:00 |
104.06 | 14.85% | 14.75% | 1.30% | 5.07% | 15.82% | 1.52% | 31.91% |
|
Vonovia N 19.09.2024 / 17:30:00 |
32.04 | 14.38% | 48.98% | -2.85% | 6.78% | 20.98% | 35.51% | -30.67% |
|
Iberdrola 19.09.2024 / 17:30:00 |
13.385 | 14.38% | 24.43% | 0.68% | 6.15% | 9.94% | 21.66% | 44.73% |
|
Adyen 19.09.2024 / 17:30:00 |
1'392.80 | 13.44% | 2.72% | 6.70% | 4.55% | 23.78% | 120.80% | -51.40% |
|
EssilorLuxott 19.09.2024 / 17:30:00 |
207.75 | 12.97% | 21.25% | -0.76% | -2.90% | 2.34% | 22.55% | 20.46% |
|
Kone-B Rg 19.09.2024 / 17:25:00 |
48.92 | 11.12% | 3.89% | -1.85% | 3.53% | 5.86% | 21.30% | -20.63% |
|
Danone 19.09.2024 / 17:30:00 |
64.60 | 9.88% | 30.98% | -1.09% | 6.09% | 12.62% | 20.61% | 8.81% |
|
Eurozone 50 19.09.2024 / 17:30:02 |
498.66 | 8.18% | 26.35% | 2.61% | 0.88% | 0.15% | 16.04% | 16.31% |
|
Enel N 19.09.2024 / 17:30:00 |
6.967 | 5.13% | 40.23% | -1.44% | 5.26% | 7.30% | 14.26% | 1.87% |
|
Air Liquide 19.09.2024 / 17:30:00 |
170.54 | 5.10% | 39.81% | 0.49% | 3.58% | 4.40% | 16.81% | 41.60% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Porsche VZ 19.09.2024 / 17:30:00 |
68.72 | 1.09% |
70.28 11:03 |
68.56 16:59 |
96.28 04.04.24 |
64.34 10.09.24 |
204'730 |
|
AB InBev 19.09.2024 / 17:30:00 |
57.36 | 0.02% |
57.72 09:03 |
57.17 16:22 |
62.17 17.05.24 |
53.6 18.04.24 |
546'535 |
|
adidas N 19.09.2024 / 17:30:00 |
227.40 | 3.06% |
227.45 15:28 |
222.10 09:38 |
242.10 31.07.24 |
160.2 01.02.24 |
189'348 |
|
Adyen 19.09.2024 / 17:30:00 |
1'392.80 | 5.24% |
1'395.40 17:19 |
1'344.00 09:15 |
1'595.40 27.03.24 |
962.8 05.08.24 |
64'201 |
|
Air Liquide 19.09.2024 / 17:30:00 |
170.54 | 1.34% |
170.69 09:00 |
168.56 09:53 |
179.45 15.03.24 |
150.6 05.02.24 |
262'714 |
|
Airbus Br Rg 19.09.2024 / 17:30:00 |
133.33 | 3.47% |
133.51 17:24 |
129.68 09:02 |
172.78 27.03.24 |
126.68 25.07.24 |
562'351 |
|
Allianz N 19.09.2024 / 17:30:00 |
291.90 | 1.21% |
292.70 15:28 |
289.05 09:33 |
292.70 19.09.24 |
238 05.08.24 |
215'939 |
|
ASML Hldg Br Rg 19.09.2024 / 17:30:00 |
746.70 | 4.24% |
750.00 15:41 |
719.20 09:13 |
1'021.80 11.07.24 |
635 04.01.24 |
415'672 |
|
AXA 19.09.2024 / 17:30:00 |
36.28 | 0.67% |
36.48 09:00 |
35.97 09:43 |
36.48 19.09.24 |
29.03 14.06.24 |
1'358'201 |
|
Banco Santander Rg 19.09.2024 / 17:30:00 |
4.597 | 1.83% |
4.605 11:42 |
4.544 09:48 |
5.130 30.08.24 |
3.563 30.01.24 |
10'740'716 |
|
BASF N 19.09.2024 / 17:30:00 |
46.79 | 2.85% |
46.86 17:26 |
45.89 09:08 |
54.92 04.04.24 |
40.18 05.08.24 |
1'393'756 |
|
Bayer N 19.09.2024 / 17:30:00 |
29.03 | 3.79% |
29.06 17:27 |
28.17 09:02 |
36.08 08.01.24 |
24.95 07.03.24 |
1'259'590 |
|
BMW I 19.09.2024 / 17:30:00 |
76.18 | 1.76% |
77.46 12:24 |
75.91 16:16 |
115.35 10.04.24 |
68.58 10.09.24 |
943'065 |
|
BNP Paribas A 19.09.2024 / 17:30:00 |
65.02 | 1.25% |
65.21 09:00 |
64.68 11:07 |
73.08 20.05.24 |
53.07 09.02.24 |
1'369'205 |
|
Danone 19.09.2024 / 17:30:00 |
64.60 | 0.19% |
65.04 09:01 |
64.36 09:32 |
66.34 10.09.24 |
56.14 20.06.24 |
657'593 |
|
Dassault Syst 19.09.2024 / 17:30:00 |
36.54 | 3.03% |
36.68 15:42 |
35.66 09:00 |
48.87 30.01.24 |
32.26 05.08.24 |
1'474'839 |
|
Deutsche Post N 19.09.2024 / 17:30:00 |
39.64 | -0.55% |
39.91 15:31 |
39.28 09:06 |
45.67 26.01.24 |
35.83 13.08.24 |
1'313'575 |
|
Deutsche Telekom N 19.09.2024 / 17:30:00 |
26.00 | -1.81% |
26.11 09:03 |
25.65 09:28 |
27.02 17.09.24 |
20.73 17.04.24 |
4'783'873 |
|
Enel N 19.09.2024 / 17:30:00 |
6.967 | -1.72% |
7.147 09:00 |
6.936 15:39 |
7.220 17.09.24 |
5.664 10.04.24 |
13'585'454 |
|
ENGIE 19.09.2024 / 17:30:00 |
15.580 | -2.20% |
15.960 09:02 |
15.408 15:49 |
16.642 10.01.24 |
13.07 14.06.24 |
2'850'772 |
|
Eni N 19.09.2024 / 17:30:00 |
14.448 | 1.46% |
14.498 14:11 |
14.360 09:05 |
15.816 12.04.24 |
13.484 17.06.24 |
3'001'511 |
|
EssilorLuxott 19.09.2024 / 17:30:00 |
207.75 | 1.27% |
208.50 13:04 |
205.95 09:49 |
280.35 13.08.24 |
172.84 16.01.24 |
200'982 |
|
Eurozone 50 19.09.2024 / 17:30:02 |
498.66 | 2.09% |
498.77 17:29 |
488.42 09:00 |
521.41 02.04.24 |
446.4923 17.01.24 |
|
|
Ferrari Rg 19.09.2024 / 17:30:00 |
425.80 | 3.50% |
426.80 15:48 |
414.40 09:08 |
450.30 03.09.24 |
302.3 05.01.24 |
134'071 |
|
Heineken Br Rg 19.09.2024 / 17:30:00 |
80.98 | 0.80% |
81.40 11:36 |
80.64 09:41 |
97.50 20.05.24 |
78.8 05.08.24 |
321'261 |