×
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 |
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 |