×
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 |
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 |