×

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
  • 14.02.2025 - 13:34:35
  • 557.20
  • 0.16%
  • 0.89
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Eurozone 50
14.02.2025 / 13:34:37
557.20 0.16% 0.89 0
AB InBev
14.02.2025 / 13:15:24
51.04 0.12% 0.06 51.02 51.04 410'085
adidas N
14.02.2025 / 13:19:03
259.20 -1.58% -4.15 259.20 259.30 52'480
Adyen
14.02.2025 / 13:18:54
1'818.80 1.25% 22.40 1'819.20 1'819.80 32'708
Air Liquide
14.02.2025 / 13:19:30
174.44 0.72% 1.24 174.42 174.46 239'676
Airbus Br Rg
14.02.2025 / 13:19:14
169.16 -0.58% -0.98 169.16 169.18 226'445
Allianz N
14.02.2025 / 13:19:24
325.60 -1.24% -4.10 325.50 325.60 158'600
ASML Hldg Br Rg
14.02.2025 / 13:19:37
740.70 0.39% 2.90 740.60 740.80 86'492
AXA
14.02.2025 / 13:19:07
37.80 -0.79% -0.30 37.78 37.80 700'899
Banco Santander Rg
14.02.2025 / 13:18:38
5.783 1.11% 0.06 5.782 5.783 11'393'655
BASF N
14.02.2025 / 13:19:17
51.20 0.43% 0.22 51.20 51.22 948'827
Bayer N
14.02.2025 / 13:18:34
21.59 -0.28% -0.06 21.59 21.60 390'029
BMW I
14.02.2025 / 13:19:29
82.40 2.21% 1.78 82.40 82.42 408'053
BNP Paribas A
14.02.2025 / 13:19:14
70.21 0.01% 0.01 70.19 70.21 319'387
Danone
14.02.2025 / 13:18:29
67.32 0.60% 0.40 67.30 67.34 221'348
Dassault Syst
14.02.2025 / 13:19:19
40.30 0.72% 0.29 40.29 40.30 149'320
Deutsche Post N
14.02.2025 / 13:18:24
36.85 -0.11% -0.04 36.84 36.86 307'924
Deutsche Telekom N
14.02.2025 / 13:18:53
33.58 -0.10% -0.04 33.57 33.58 1'946'239
Enel N
14.02.2025 / 13:19:33
6.872 -0.58% -0.04 6.871 6.872 2'345'680
ENGIE
14.02.2025 / 13:18:45
15.538 -0.40% -0.06 15.535 15.540 773'295
Eni N
14.02.2025 / 13:18:59
14.058 0.60% 0.08 14.058 14.060 911'983
EssilorLuxott
14.02.2025 / 13:19:22
296.65 0.82% 2.40 296.60 296.70 263'153
Ferrari Rg
14.02.2025 / 13:19:26
481.50 1.63% 7.70 481.40 481.60 71'258
Heineken Br Rg
14.02.2025 / 13:19:05
79.44 -0.08% -0.06 79.42 79.46 199'657
Hermes Intl
14.02.2025 / 13:19:07
2'830.00 0.68% 19.00 2'830.00 2'832.00 31'311
557.20
0.16%
51.04
0.12%
259.20
-1.58%
1'818.80
1.25%
174.44
0.72%
169.16
-0.58%
325.60
-1.24%
740.70
0.39%
AXA
37.80
-0.79%
5.783
1.11%
51.20
0.43%
21.59
-0.28%
82.40
2.21%
70.21
0.01%
67.32
0.60%
40.30
0.72%
36.85
-0.11%
33.58
-0.10%
6.872
-0.58%
15.538
-0.40%
14.058
0.60%
296.65
0.82%
481.50
1.63%
79.44
-0.08%
2'830.00
0.68%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Adyen
14.02.2025 / 13:18:54
1'818.80 25.32% 53.99% 17.14% 21.84% 40.58% 20.63% -3.67%
Heineken Br Rg
14.02.2025 / 13:19:05
79.44 16.02% -13.53% 16.88% 20.11% 12.39% -10.53% -15.87%
Kering
14.02.2025 / 13:19:12
281.23 14.48% -30.95% 16.33% 15.81% 34.04% -34.31% -55.55%
Prosus Rg-N
14.02.2025 / 13:19:30
43.58 6.60% 51.99% 12.26% 24.00% 14.82% 50.54% 29.63%
Ferrari Rg
14.02.2025 / 13:19:26
481.50 14.97% 55.24% 10.94% 13.05% 15.25% 32.42% 143.04%
EssilorLuxott
14.02.2025 / 13:19:22
296.65 25.83% 62.03% 9.95% 21.18% 25.57% 58.28% 74.01%
Mercedes-BenzGr N
14.02.2025 / 13:19:19
61.50 13.95% -2.34% 8.34% 11.79% 17.77% -9.22% -17.85%
BMW I
14.02.2025 / 13:19:29
82.40 2.47% -20.08% 8.14% 6.89% 21.43% -20.85% -15.40%
BASF N
14.02.2025 / 13:19:17
51.20 19.85% 4.53% 7.97% 14.95% 20.33% 9.75% -25.54%
Siemens N
14.02.2025 / 13:19:36
223.45 20.42% 34.06% 7.71% 11.57% 26.06% 32.05% 60.77%
Volkswagen VZ
14.02.2025 / 13:17:34
100.43 12.03% -10.67% 6.95% 7.50% 23.46% -16.06% -47.06%
Kone-B Rg
14.02.2025 / 13:19:03
52.83 12.84% 17.36% 6.27% 13.13% 7.88% 12.40% -5.93%
Vivendi
14.02.2025 / 13:16:49
2.998 16.93% -22.62% 6.20% 16.74% -16.02% -27.93% -36.31%
Deutsche Post N
14.02.2025 / 13:18:24
36.85 8.68% -17.84% 5.98% 3.77% 4.93% -13.64% -30.04%
ASML Hldg Br Rg
14.02.2025 / 13:19:37
740.70 8.68% 8.23% 5.58% 0.22% 15.02% -15.31% 29.55%
Hermes Intl
14.02.2025 / 13:19:07
2'830.00 21.27% 46.50% 4.78% 13.25% 40.27% 28.69% 133.86%
LVMH
14.02.2025 / 13:19:07
715.10 10.80% -3.71% 4.65% 3.84% 22.60% -12.34% 3.12%
Banco Santander Rg
14.02.2025 / 13:18:38
5.783 28.34% 50.95% 4.62% 20.81% 32.49% 56.89% 64.83%
Schneider El
14.02.2025 / 13:19:37
246.95 1.38% 34.53% 4.46% -4.62% 2.43% 22.31% 66.97%
AB InBev
14.02.2025 / 13:15:24
51.04 5.83% -12.74% 4.29% 9.55% -2.97% -11.71% -8.74%
Eurozone 50
14.02.2025 / 13:34:37
557.20 12.92% 20.69% 3.65% 7.41% 15.41% 14.97% 31.86%
Inditex
14.02.2025 / 13:18:44
54.50 9.13% 37.66% 3.65% 10.48% 2.97% 37.91% 109.49%
Porsche VZ
14.02.2025 / 13:19:35
57.57 -1.06% -27.93% 3.58% -5.81% 0.02% -28.95% 0.00%
Air Liquide
14.02.2025 / 13:19:30
174.44 10.81% 8.18% 3.27% 7.98% 9.12% 12.15% 45.86%
Bayer N
14.02.2025 / 13:18:34
21.59 12.12% -35.66% 3.23% 1.77% 8.88% -24.93% -59.97%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Eurozone 50
14.02.2025 / 13:34:37
557.20 0.16% 558.40
10:41
555.55
09:19
558.40
14.02.25
488.6434
02.01.25
AB InBev
14.02.2025 / 13:15:24
51.04 0.12% 51.10
12:47
50.72
11:37
51.67
13.02.25
44.88
13.01.25
410'085
adidas N
14.02.2025 / 13:19:03
259.20 -1.58% 262.70
09:03
259.00
13:16
263.80
13.02.25
232
03.01.25
52'480
Adyen
14.02.2025 / 13:18:54
1'818.80 1.25% 1'857.80
09:11
1'805.20
09:01
1'857.80
14.02.25
1386.6
13.01.25
32'708
Air Liquide
14.02.2025 / 13:19:30
174.44 0.72% 174.58
13:07
171.48
09:00
174.58
14.02.25
154.18
02.01.25
239'676
Airbus Br Rg
14.02.2025 / 13:19:14
169.16 -0.58% 169.84
10:32
167.80
09:19
170.92
13.02.25
154.28
13.01.25
226'445
Allianz N
14.02.2025 / 13:19:24
325.60 -1.24% 327.10
09:06
323.05
11:38
330.00
13.02.25
291.9
13.01.25
158'600
ASML Hldg Br Rg
14.02.2025 / 13:19:37
740.70 0.39% 745.00
10:41
734.70
09:30
752.90
22.01.25
618.5
27.01.25
86'492
AXA
14.02.2025 / 13:19:07
37.80 -0.79% 37.92
09:15
37.57
11:38
38.28
13.02.25
33.17
13.01.25
700'899
Banco Santander Rg
14.02.2025 / 13:18:38
5.783 1.11% 5.800
13:00
5.687
09:02
5.806
13.02.25
4.256
02.01.25
11'393'655
BASF N
14.02.2025 / 13:19:17
51.20 0.43% 51.33
13:02
50.35
09:02
51.33
14.02.25
40.8
13.01.25
948'827
Bayer N
14.02.2025 / 13:18:34
21.59 -0.28% 21.66
10:28
21.38
09:25
21.97
31.01.25
18.916
03.01.25
390'029
BMW I
14.02.2025 / 13:19:29
82.40 2.21% 82.58
12:50
80.00
09:02
82.58
14.02.25
73.5
03.02.25
408'053
BNP Paribas A
14.02.2025 / 13:19:14
70.21 0.01% 70.32
12:52
69.74
09:10
71.53
13.02.25
57.91
02.01.25
319'387
Danone
14.02.2025 / 13:18:29
67.32 0.60% 67.36
13:07
66.54
09:05
67.96
31.01.25
63.52
16.01.25
221'348
Dassault Syst
14.02.2025 / 13:19:19
40.30 0.72% 40.38
12:20
39.87
09:00
41.17
06.02.25
32.26
03.01.25
149'320
Deutsche Post N
14.02.2025 / 13:18:24
36.85 -0.11% 36.94
12:50
36.47
09:02
36.99
13.02.25
33.02
14.01.25
307'924
Deutsche Telekom N
14.02.2025 / 13:18:53
33.58 -0.10% 33.66
09:12
33.35
11:07
34.12
12.02.25
28.66
07.01.25
1'946'239
Enel N
14.02.2025 / 13:19:33
6.872 -0.58% 6.890
09:00
6.840
10:52
7.196
17.01.25
6.608
24.01.25
2'345'680
ENGIE
14.02.2025 / 13:18:45
15.538 -0.40% 15.635
10:22
15.505
09:10
16.215
11.02.25
15.325
29.01.25
773'295
Eni N
14.02.2025 / 13:18:59
14.058 0.60% 14.074
12:59
13.924
09:01
14.139
17.01.25
13.184
02.01.25
911'983
EssilorLuxott
14.02.2025 / 13:19:22
296.65 0.82% 297.95
12:22
291.70
09:00
297.95
14.02.25
229.2
06.01.25
263'153
Ferrari Rg
14.02.2025 / 13:19:26
481.50 1.63% 481.70
13:14
470.80
09:01
481.70
14.02.25
400.5
03.01.25
71'258
Heineken Br Rg
14.02.2025 / 13:19:05
79.44 -0.08% 79.72
09:03
78.78
10:06
79.91
13.02.25
63.58
15.01.25
199'657
Hermes Intl
14.02.2025 / 13:19:07
2'830.00 0.68% 2'956.00
09:06
2'813.00
12:48
2'956.00
14.02.25
2224.5
03.01.25
31'311

Handel

Kurs 557.20
Vortag 556.31
+/-% 0.16%
+/- 0.8930
Eröffnung 556.31
Tageshoch 558.40
Tagestief 555.55

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MJ3
Valor 36909298
Symbol BEZ50P

Hoch / Tief

557.20
Intraday
555.55
09:19
558.40
10:41
557.20
YTD
488.64
02.01.25
558.40
14.02.25
557.20
1 Jahr
451.74
06.08.24
558.40
14.02.25

Performance

Intraday 0.16%
1 Monat 7.41%
3 Monate 15.41%
YTD 12.92%
1 Jahr 14.97%
3 Jahre 31.86%