×

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 - 17:30:02
  • 555.12
  • -0.21%
  • -1.18
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Eurozone 50
14.02.2025 / 17:30:02
555.12 -0.21% -1.18 0
AB InBev
14.02.2025 / 17:30:00
50.76 -0.43% -0.22 50.74 50.74 0
adidas N
14.02.2025 / 17:30:00
257.80 -2.11% -5.55 258.80 258.80 0
Adyen
14.02.2025 / 17:30:00
1'835.80 2.19% 39.40 1'840.00 1'840.00 0
Air Liquide
14.02.2025 / 17:30:00
173.98 0.45% 0.78 174.10 174.10 0
Airbus Br Rg
14.02.2025 / 17:30:00
168.76 -0.81% -1.38 168.52 168.52 0
Allianz N
14.02.2025 / 17:30:00
321.40 -2.52% -8.30 322.20 322.20 0
ASML Hldg Br Rg
14.02.2025 / 17:30:00
730.70 -0.96% -7.10 732.20 732.20 0
AXA
14.02.2025 / 17:30:00
37.44 -1.72% -0.66 37.53 37.53 0
Banco Santander Rg
14.02.2025 / 17:30:00
5.784 1.14% 0.07 5.792 5.792 0
BASF N
14.02.2025 / 17:30:00
50.85 -0.26% -0.13 50.92 50.92 0
Bayer N
14.02.2025 / 17:30:00
21.37 -1.29% -0.28 21.38 21.38 0
BMW I
14.02.2025 / 17:30:00
82.86 2.78% 2.24 82.96 82.96 0
BNP Paribas A
14.02.2025 / 17:30:00
69.93 -0.38% -0.27 69.95 69.95 0
Danone
14.02.2025 / 17:30:00
67.16 0.36% 0.24 67.16 67.16 0
Dassault Syst
14.02.2025 / 17:30:00
40.43 1.05% 0.42 40.44 40.44 0
Deutsche Post N
14.02.2025 / 17:30:00
36.68 -0.58% -0.22 36.62 36.62 0
Deutsche Telekom N
14.02.2025 / 17:30:00
33.59 -0.07% -0.03 33.62 33.62 0
Enel N
14.02.2025 / 17:30:00
6.872 -0.58% -0.04 6.876 6.876 0
ENGIE
14.02.2025 / 17:30:00
15.503 -0.63% -0.10 15.550 15.550 0
Eni N
14.02.2025 / 17:30:00
14.018 0.31% 0.04 14.038 14.038 0
EssilorLuxott
14.02.2025 / 17:30:00
294.50 0.08% 0.25 294.50 294.50 0
Ferrari Rg
14.02.2025 / 17:30:00
478.80 1.06% 5.00 479.70 479.70 0
Heineken Br Rg
14.02.2025 / 17:30:00
79.68 0.23% 0.18 79.48 79.48 0
Hermes Intl
14.02.2025 / 17:30:00
2'839.50 1.01% 28.50 2'839.00 2'839.00 0
555.12
-0.21%
50.76
-0.43%
257.80
-2.11%
1'835.80
2.19%
173.98
0.45%
168.76
-0.81%
321.40
-2.52%
730.70
-0.96%
AXA
37.44
-1.72%
5.784
1.14%
50.85
-0.26%
21.37
-1.29%
82.86
2.78%
69.93
-0.38%
67.16
0.36%
40.43
1.05%
36.68
-0.58%
33.59
-0.07%
6.872
-0.58%
15.503
-0.63%
14.018
0.31%
294.50
0.08%
478.80
1.06%
79.68
0.23%
2'839.50
1.01%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Adyen
14.02.2025 / 17:30:00
1'835.80 25.32% 53.99% 18.23% 22.98% 41.89% 21.75% -3.67%
Prosus Rg-N
14.02.2025 / 17:30:00
42.85 6.60% 51.99% 10.38% 21.93% 12.90% 48.02% 29.63%
Banco Santander Rg
14.02.2025 / 17:30:00
5.784 28.34% 50.95% 4.65% 20.84% 32.52% 56.93% 64.83%
Heineken Br Rg
14.02.2025 / 17:30:00
79.68 16.02% -13.53% 17.23% 20.47% 12.73% -10.26% -15.87%
EssilorLuxott
14.02.2025 / 17:30:00
294.50 25.83% 62.03% 9.15% 20.30% 24.66% 57.13% 74.01%
Vivendi
14.02.2025 / 17:30:00
3.047 16.93% -22.62% 7.93% 18.65% -14.65% -26.75% -36.31%
Dassault Syst
14.02.2025 / 17:30:00
40.43 19.61% -9.55% 0.25% 16.19% 24.90% -6.96% -2.40%
Kering
14.02.2025 / 17:30:00
280.75 14.48% -30.95% 16.13% 15.62% 33.82% -34.42% -55.55%
BASF N
14.02.2025 / 17:30:00
50.85 19.85% 4.53% 7.23% 14.17% 19.51% 9.00% -25.54%
Hermes Intl
14.02.2025 / 17:30:00
2'839.50 21.27% 46.50% 5.13% 13.63% 40.74% 29.13% 133.86%
Kone-B Rg
14.02.2025 / 17:25:00
52.84 12.84% 17.36% 6.29% 13.15% 7.90% 12.43% -5.93%
BNP Paribas A
14.02.2025 / 17:30:00
69.93 18.24% 12.16% 0.89% 12.68% 23.01% 28.60% 8.17%
Ferrari Rg
14.02.2025 / 17:30:00
478.80 14.97% 55.24% 10.32% 12.42% 14.60% 31.67% 143.04%
Siemens N
14.02.2025 / 17:30:00
224.15 20.42% 34.06% 8.05% 11.92% 26.45% 32.46% 60.77%
Mercedes-BenzGr N
14.02.2025 / 17:30:00
61.41 13.95% -2.34% 8.19% 11.63% 17.61% -9.34% -17.85%
Deutsche Telekom N
14.02.2025 / 17:30:00
33.59 16.58% 54.92% 2.02% 10.88% 14.57% 51.39% 89.18%
Inditex
14.02.2025 / 17:30:00
54.35 9.13% 37.66% 3.37% 10.18% 2.68% 37.53% 109.49%
Infineon Technolo N
14.02.2025 / 17:30:00
37.51 19.19% -0.12% 1.74% 10.11% 25.21% 12.10% 12.94%
Siemens Health N
14.02.2025 / 17:30:00
57.34 13.07% 9.90% 2.21% 9.89% 15.37% 4.10% 2.44%
AB InBev
14.02.2025 / 17:30:00
50.76 5.83% -12.74% 3.72% 8.95% -3.50% -12.20% -8.74%
Safran
14.02.2025 / 17:30:00
245.80 16.50% 54.33% 1.26% 8.35% 11.50% 30.83% 114.11%
SAP I
14.02.2025 / 17:30:00
276.75 18.84% 101.07% 2.30% 8.02% 22.67% 67.65% 161.12%
Air Liquide
14.02.2025 / 17:30:00
173.98 10.81% 8.18% 3.00% 7.69% 8.83% 11.85% 45.86%
BMW I
14.02.2025 / 17:30:00
82.86 2.47% -20.08% 8.74% 7.48% 22.10% -20.40% -15.40%
Roy.Philips Br Rg
14.02.2025 / 17:30:00
27.03 12.50% 30.99% 1.50% 7.39% 6.92% 42.86% -4.07%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Eurozone 50
14.02.2025 / 17:30:02
555.12 -0.21% 558.40
10:41
554.64
17:21
558.40
14.02.25
488.6434
02.01.25
AB InBev
14.02.2025 / 17:30:00
50.76 -0.43% 51.16
15:40
50.64
17:17
51.67
13.02.25
44.88
13.01.25
959'850
adidas N
14.02.2025 / 17:30:00
257.80 -2.11% 262.70
09:03
257.70
17:21
263.80
13.02.25
232
03.01.25
172'187
Adyen
14.02.2025 / 17:30:00
1'835.80 2.19% 1'857.80
09:11
1'805.20
09:01
1'857.80
14.02.25
1386.6
13.01.25
76'871
Air Liquide
14.02.2025 / 17:30:00
173.98 0.45% 174.84
16:09
171.48
09:00
174.84
14.02.25
154.18
02.01.25
522'994
Airbus Br Rg
14.02.2025 / 17:30:00
168.76 -0.81% 169.84
10:32
167.80
09:19
170.92
13.02.25
154.28
13.01.25
528'240
Allianz N
14.02.2025 / 17:30:00
321.40 -2.52% 327.10
09:06
320.20
16:15
330.00
13.02.25
291.9
13.01.25
337'998
ASML Hldg Br Rg
14.02.2025 / 17:30:00
730.70 -0.96% 745.00
10:41
729.30
17:21
752.90
22.01.25
618.5
27.01.25
211'921
AXA
14.02.2025 / 17:30:00
37.44 -1.72% 37.92
09:15
37.32
16:22
38.28
13.02.25
33.17
13.01.25
1'531'138
Banco Santander Rg
14.02.2025 / 17:30:00
5.784 1.14% 5.814
15:54
5.687
09:02
5.814
14.02.25
4.256
02.01.25
22'628'393
BASF N
14.02.2025 / 17:30:00
50.85 -0.26% 51.54
15:57
50.35
09:02
51.54
14.02.25
40.8
13.01.25
1'880'827
Bayer N
14.02.2025 / 17:30:00
21.37 -1.29% 21.66
10:28
21.35
17:26
21.97
31.01.25
18.916
03.01.25
911'316
BMW I
14.02.2025 / 17:30:00
82.86 2.78% 83.36
15:54
80.00
09:02
83.36
14.02.25
73.5
03.02.25
1'108'156
BNP Paribas A
14.02.2025 / 17:30:00
69.93 -0.38% 70.32
12:52
69.74
09:10
71.53
13.02.25
57.91
02.01.25
819'996
Danone
14.02.2025 / 17:30:00
67.16 0.36% 67.39
15:40
66.54
09:05
67.96
31.01.25
63.52
16.01.25
414'955
Dassault Syst
14.02.2025 / 17:30:00
40.43 1.05% 40.71
16:11
39.87
09:00
41.17
06.02.25
32.26
03.01.25
551'744
Deutsche Post N
14.02.2025 / 17:30:00
36.68 -0.58% 36.97
14:44
36.47
09:02
36.99
13.02.25
33.02
14.01.25
711'868
Deutsche Telekom N
14.02.2025 / 17:30:00
33.59 -0.07% 33.66
09:12
33.35
11:07
34.12
12.02.25
28.66
07.01.25
4'158'466
Enel N
14.02.2025 / 17:30:00
6.872 -0.58% 6.890
09:00
6.840
10:52
7.196
17.01.25
6.608
24.01.25
8'879'779
ENGIE
14.02.2025 / 17:30:00
15.503 -0.63% 15.635
10:22
15.470
16:22
16.215
11.02.25
15.325
29.01.25
2'304'523
Eni N
14.02.2025 / 17:30:00
14.018 0.31% 14.124
15:37
13.924
09:01
14.139
17.01.25
13.184
02.01.25
2'799'856
EssilorLuxott
14.02.2025 / 17:30:00
294.50 0.08% 297.95
12:22
291.70
09:00
297.95
14.02.25
229.2
06.01.25
516'672
Ferrari Rg
14.02.2025 / 17:30:00
478.80 1.06% 482.80
15:37
470.80
09:01
482.80
14.02.25
400.5
03.01.25
203'705
Heineken Br Rg
14.02.2025 / 17:30:00
79.68 0.23% 80.08
15:36
78.78
10:06
80.08
14.02.25
63.58
15.01.25
523'884
Hermes Intl
14.02.2025 / 17:30:00
2'839.50 1.01% 2'956.00
09:06
2'813.00
12:48
2'956.00
14.02.25
2224.5
03.01.25
54'053

Handel

Kurs 555.12
Vortag 556.31
+/-% -0.21%
+/- -1.1844
Eröffnung 556.31
Tageshoch 558.40
Tagestief 554.64

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MJ3
Valor 36909298
Symbol BEZ50P

Hoch / Tief

555.12
Intraday
554.64
17:21
558.40
10:41
555.12
YTD
488.64
02.01.25
558.40
14.02.25
555.12
1 Jahr
451.74
06.08.24
558.40
14.02.25

Performance

Intraday -0.21%
1 Monat 7.01%
3 Monate 14.98%
YTD 12.50%
1 Jahr 14.55%
3 Jahre 31.86%