×
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
- 24.01.2025 - 17:30:04
- 526.50
- 0.01%
- 0.04
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Porsche VZ 24.01.2025 / 17:30:00 |
61.70 | 3.09% | 1.85 | 61.66 | 61.76 | 0 | |
|
AB InBev 24.01.2025 / 17:30:00 |
46.56 | 1.04% | 0.48 | 46.62 | 46.62 | 0 | |
|
adidas N 24.01.2025 / 17:30:00 |
253.70 | -1.76% | -4.55 | 253.70 | 253.80 | 0 | |
|
Adyen 24.01.2025 / 17:30:00 |
1'518.60 | 0.18% | 2.80 | 1'520.40 | 1'520.40 | 0 | |
|
Air Liquide 24.01.2025 / 17:30:00 |
163.79 | 1.07% | 1.73 | 163.76 | 163.78 | 0 | |
|
Airbus Br Rg 24.01.2025 / 17:30:00 |
167.14 | 0.26% | 0.44 | 167.08 | 167.16 | 0 | |
|
Allianz N 24.01.2025 / 17:30:00 |
308.55 | -0.68% | -2.10 | 308.90 | 308.90 | 0 | |
|
ASML Hldg Br Rg 24.01.2025 / 17:30:00 |
700.60 | -2.11% | -15.10 | 700.70 | 700.70 | 0 | |
|
AXA 24.01.2025 / 17:30:00 |
35.94 | -0.76% | -0.28 | 35.92 | 35.94 | 0 | |
|
Banco Santander Rg 24.01.2025 / 17:30:00 |
4.881 | 0.42% | 0.02 | 4.883 | 4.883 | 0 | |
|
BASF N 24.01.2025 / 17:30:00 |
46.87 | 2.36% | 1.08 | 47.00 | 47.00 | 0 | |
|
Bayer N 24.01.2025 / 17:30:00 |
20.90 | -1.00% | -0.21 | 20.90 | 20.90 | 0 | |
|
BMW I 24.01.2025 / 17:30:00 |
79.00 | 1.96% | 1.52 | 78.98 | 79.08 | 0 | |
|
BNP Paribas A 24.01.2025 / 17:30:00 |
63.66 | 0.43% | 0.28 | 63.61 | 63.66 | 0 | |
|
Danone 24.01.2025 / 17:30:00 |
64.98 | -0.12% | -0.08 | 64.94 | 64.98 | 0 | |
|
Dassault Syst 24.01.2025 / 17:30:00 |
36.81 | 2.31% | 0.83 | 36.82 | 36.82 | 0 | |
|
Deutsche Post N 24.01.2025 / 17:30:00 |
35.72 | 0.90% | 0.32 | 35.68 | 35.72 | 0 | |
|
Deutsche Telekom N 24.01.2025 / 17:30:00 |
29.36 | -2.30% | -0.69 | 29.35 | 29.35 | 0 | |
|
Enel N 24.01.2025 / 17:30:00 |
6.665 | 0.05% | 0.00 | 6.681 | 6.681 | 0 | |
|
ENGIE 24.01.2025 / 17:30:00 |
15.503 | -0.02% | 0.00 | 15.500 | 15.500 | 0 | |
|
Eni N 24.01.2025 / 17:30:00 |
13.390 | -1.67% | -0.23 | 13.408 | 13.408 | 0 | |
|
EssilorLuxott 24.01.2025 / 17:30:00 |
255.85 | 0.29% | 0.75 | 255.80 | 255.90 | 0 | |
|
Eurozone 50 24.01.2025 / 17:30:04 |
526.50 | 0.01% | 0.04 | 0 | |||
|
Ferrari Rg 24.01.2025 / 17:30:00 |
410.10 | -0.02% | -0.10 | 411.00 | 411.00 | 0 | |
|
Heineken Br Rg 24.01.2025 / 17:30:00 |
66.24 | 0.79% | 0.52 | 66.34 | 66.34 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hermes Intl 24.01.2025 / 17:30:00 |
2'658.50 | 13.93% | 37.64% | 6.38% | 15.19% | 27.87% | 35.21% | 93.62% |
|
LVMH 24.01.2025 / 17:30:00 |
732.25 | 13.03% | -1.77% | 6.33% | 15.41% | 19.92% | -5.28% | 3.21% |
|
Safran 24.01.2025 / 17:30:00 |
237.05 | 12.57% | 49.13% | 4.50% | 12.56% | 12.96% | 36.52% | 113.93% |
|
Schneider El 24.01.2025 / 17:30:00 |
270.85 | 12.53% | 49.33% | 4.62% | 12.75% | 12.74% | 47.91% | 71.83% |
|
SAP I 24.01.2025 / 17:30:00 |
263.65 | 11.05% | 87.89% | 2.91% | 10.27% | 21.92% | 64.78% | 116.42% |
|
Siemens N 24.01.2025 / 17:30:00 |
208.43 | 10.85% | 23.41% | 4.07% | 10.11% | 15.13% | 24.17% | 44.84% |
|
adidas N 24.01.2025 / 17:30:00 |
253.70 | 9.61% | 40.17% | 4.66% | 7.61% | 14.13% | 43.03% | 3.05% |
|
Bayer N 24.01.2025 / 17:30:00 |
20.90 | 9.30% | -37.28% | -1.51% | 8.64% | -16.82% | -35.39% | -59.04% |
|
Banco Santander Rg 24.01.2025 / 17:30:00 |
4.881 | 9.09% | 28.31% | 1.98% | 11.48% | 6.00% | 33.86% | 58.54% |
|
EssilorLuxott 24.01.2025 / 17:30:00 |
255.85 | 9.09% | 40.47% | 4.51% | 9.43% | 17.90% | 42.15% | 46.95% |
|
Intesa Sanpaolo N 24.01.2025 / 17:30:00 |
4.190 | 8.17% | 57.77% | 1.13% | 8.45% | 3.82% | 48.75% | 63.63% |
|
BASF N 24.01.2025 / 17:30:00 |
46.87 | 7.65% | -6.11% | 5.23% | 9.68% | 2.94% | 2.23% | -30.81% |
|
Infineon Technolo N 24.01.2025 / 17:30:00 |
33.98 | 7.64% | -9.80% | -0.24% | 6.76% | 15.33% | -1.06% | -6.80% |
|
Airbus Br Rg 24.01.2025 / 17:30:00 |
167.14 | 7.62% | 19.37% | 4.02% | 7.90% | 17.69% | 11.96% | 47.71% |
|
Dassault Syst 24.01.2025 / 17:30:00 |
36.81 | 7.56% | -18.66% | 5.79% | 11.01% | 14.49% | -23.00% | -20.20% |
|
Neste Rg 24.01.2025 / 17:25:00 |
13.105 | 7.54% | -59.69% | 3.60% | 11.87% | -7.02% | -59.68% | -69.29% |
|
Muenchener Rueckv N 24.01.2025 / 17:30:00 |
522.10 | 7.50% | 39.09% | 3.76% | 6.33% | 10.59% | 31.78% | 97.21% |
|
Volkswagen VZ 24.01.2025 / 17:30:00 |
96.92 | 7.27% | -14.46% | 3.75% | 9.14% | 9.24% | -16.07% | -49.05% |
|
Sanofi 24.01.2025 / 17:30:00 |
100.17 | 6.93% | 11.43% | 1.73% | 7.58% | 1.50% | 8.87% | 15.07% |
|
BNP Paribas A 24.01.2025 / 17:30:00 |
63.66 | 6.76% | 1.27% | 2.58% | 8.60% | 1.00% | 1.77% | 1.51% |
|
Eurozone 50 24.01.2025 / 17:30:04 |
526.50 | 6.70% | 14.21% | 2.36% | 6.79% | 7.17% | 11.44% | 22.11% |
|
Siemens Health N 24.01.2025 / 17:30:00 |
53.48 | 6.13% | 3.15% | 2.49% | 2.93% | 10.74% | 2.77% | -10.44% |
|
ING Group Rg 24.01.2025 / 17:30:00 |
16.018 | 5.89% | 18.77% | 1.05% | 6.67% | 1.75% | 22.18% | 24.02% |
|
Adyen 24.01.2025 / 17:30:00 |
1'518.60 | 5.75% | 29.93% | 1.73% | 5.75% | 8.03% | 30.80% | -17.65% |
|
TotalEnergies 24.01.2025 / 17:30:00 |
55.79 | 5.51% | -8.75% | -3.01% | 5.84% | -3.93% | -6.41% | 13.28% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Porsche VZ 24.01.2025 / 17:30:00 |
61.70 | 3.09% |
62.46 13:20 |
60.66 09:00 |
62.90 20.01.25 |
57.18 02.01.25 |
294'313 |
|
AB InBev 24.01.2025 / 17:30:00 |
46.56 | 1.04% |
46.86 10:07 |
46.17 12:37 |
48.93 02.01.25 |
44.88 13.01.25 |
1'204'340 |
|
adidas N 24.01.2025 / 17:30:00 |
253.70 | -1.76% |
259.90 09:00 |
252.45 16:12 |
262.90 22.01.25 |
232 03.01.25 |
230'214 |
|
Adyen 24.01.2025 / 17:30:00 |
1'518.60 | 0.18% |
1'531.60 10:35 |
1'507.90 13:09 |
1'531.60 24.01.25 |
1386.6 13.01.25 |
37'692 |
|
Air Liquide 24.01.2025 / 17:30:00 |
163.79 | 1.07% |
164.54 09:08 |
162.98 09:00 |
164.54 24.01.25 |
154.18 02.01.25 |
667'100 |
|
Airbus Br Rg 24.01.2025 / 17:30:00 |
167.14 | 0.26% |
167.44 09:05 |
166.25 11:46 |
167.44 24.01.25 |
154.28 13.01.25 |
395'567 |
|
Allianz N 24.01.2025 / 17:30:00 |
308.55 | -0.68% |
311.00 09:01 |
308.20 13:40 |
311.00 24.01.25 |
291.9 13.01.25 |
149'900 |
|
ASML Hldg Br Rg 24.01.2025 / 17:30:00 |
700.60 | -2.11% |
723.40 10:32 |
698.55 17:04 |
752.90 22.01.25 |
670.8 02.01.25 |
382'648 |
|
AXA 24.01.2025 / 17:30:00 |
35.94 | -0.76% |
36.26 09:36 |
35.89 16:59 |
36.26 24.01.25 |
33.17 13.01.25 |
1'271'090 |
|
Banco Santander Rg 24.01.2025 / 17:30:00 |
4.881 | 0.42% |
4.917 09:43 |
4.861 10:22 |
4.917 24.01.25 |
4.256 02.01.25 |
11'285'475 |
|
BASF N 24.01.2025 / 17:30:00 |
46.87 | 2.36% |
47.45 13:07 |
46.01 09:00 |
47.45 24.01.25 |
40.8 13.01.25 |
1'724'243 |
|
Bayer N 24.01.2025 / 17:30:00 |
20.90 | -1.00% |
21.44 09:09 |
20.78 16:08 |
21.50 20.01.25 |
18.916 03.01.25 |
1'384'968 |
|
BMW I 24.01.2025 / 17:30:00 |
79.00 | 1.96% |
80.62 09:45 |
77.98 09:00 |
81.68 06.01.25 |
74.54 10.01.25 |
403'901 |
|
BNP Paribas A 24.01.2025 / 17:30:00 |
63.66 | 0.43% |
64.38 09:54 |
63.37 16:02 |
64.38 24.01.25 |
57.91 02.01.25 |
682'890 |
|
Danone 24.01.2025 / 17:30:00 |
64.98 | -0.12% |
65.04 15:45 |
64.45 13:14 |
65.82 09.01.25 |
63.52 16.01.25 |
664'601 |
|
Dassault Syst 24.01.2025 / 17:30:00 |
36.81 | 2.31% |
36.84 17:29 |
36.05 09:19 |
36.84 24.01.25 |
32.26 03.01.25 |
2'061'605 |
|
Deutsche Post N 24.01.2025 / 17:30:00 |
35.72 | 0.90% |
36.14 09:52 |
35.45 16:03 |
36.25 20.01.25 |
33.02 14.01.25 |
1'078'408 |
|
Deutsche Telekom N 24.01.2025 / 17:30:00 |
29.36 | -2.30% |
30.07 09:00 |
29.24 16:53 |
30.52 21.01.25 |
28.66 07.01.25 |
4'529'332 |
|
Enel N 24.01.2025 / 17:30:00 |
6.665 | 0.05% |
6.682 09:00 |
6.608 10:41 |
7.196 17.01.25 |
6.608 24.01.25 |
9'096'406 |
|
ENGIE 24.01.2025 / 17:30:00 |
15.503 | -0.02% |
15.553 09:47 |
15.388 10:41 |
16.180 17.01.25 |
15.3875 24.01.25 |
1'834'081 |
|
Eni N 24.01.2025 / 17:30:00 |
13.390 | -1.67% |
13.596 09:00 |
13.364 16:59 |
14.139 17.01.25 |
13.184 02.01.25 |
4'078'971 |
|
EssilorLuxott 24.01.2025 / 17:30:00 |
255.85 | 0.29% |
256.35 16:18 |
252.60 09:42 |
257.00 22.01.25 |
229.2 06.01.25 |
369'525 |
|
Eurozone 50 24.01.2025 / 17:30:04 |
526.50 | 0.01% |
530.46 10:57 |
525.71 16:06 |
530.46 24.01.25 |
488.6434 02.01.25 |
|
|
Ferrari Rg 24.01.2025 / 17:30:00 |
410.10 | -0.02% |
414.10 11:56 |
409.15 17:00 |
428.15 16.01.25 |
400.5 03.01.25 |
212'902 |
|
Heineken Br Rg 24.01.2025 / 17:30:00 |
66.24 | 0.79% |
66.52 10:00 |
65.90 14:47 |
69.12 03.01.25 |
63.58 15.01.25 |
476'109 |