×
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
- 23.01.2025 - 17:30:03
- 526.47
- 0.36%
- 1.90
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 23.01.2025 / 17:30:03 |
526.47 | 0.36% | 1.90 | 0 | |||
|
AB InBev 23.01.2025 / 17:30:00 |
46.08 | 0.20% | 0.09 | 46.10 | 46.10 | 1'465'594 | |
|
adidas N 23.01.2025 / 17:30:00 |
258.25 | -0.21% | -0.55 | 258.90 | 258.90 | 385'373 | |
|
Adyen 23.01.2025 / 17:30:00 |
1'515.80 | 0.79% | 11.90 | 1'516.00 | 1'516.00 | 28'762 | |
|
Air Liquide 23.01.2025 / 17:30:00 |
162.06 | -0.12% | -0.20 | 161.72 | 161.72 | 384'487 | |
|
Airbus Br Rg 23.01.2025 / 17:30:00 |
166.70 | 1.09% | 1.80 | 166.66 | 166.66 | 495'027 | |
|
Allianz N 23.01.2025 / 17:30:00 |
310.65 | 1.27% | 3.90 | 310.80 | 310.80 | 195'744 | |
|
ASML Hldg Br Rg 23.01.2025 / 17:30:00 |
715.70 | -4.48% | -33.60 | 715.30 | 715.30 | 402'998 | |
|
AXA 23.01.2025 / 17:30:00 |
36.21 | 1.27% | 0.46 | 36.12 | 36.12 | 1'415'189 | |
|
Banco Santander Rg 23.01.2025 / 17:30:00 |
4.861 | 3.02% | 0.14 | 4.854 | 4.854 | 13'706'498 | |
|
BASF N 23.01.2025 / 17:30:00 |
45.79 | 1.40% | 0.63 | 45.71 | 45.71 | 593'385 | |
|
Bayer N 23.01.2025 / 17:30:00 |
21.11 | 0.60% | 0.13 | 21.08 | 21.08 | 1'249'517 | |
|
BMW I 23.01.2025 / 17:30:00 |
77.48 | -0.97% | -0.76 | 77.38 | 77.38 | 396'671 | |
|
BNP Paribas A 23.01.2025 / 17:30:00 |
63.39 | 1.74% | 1.09 | 63.38 | 63.38 | 927'685 | |
|
Danone 23.01.2025 / 17:30:00 |
65.06 | -0.32% | -0.21 | 65.02 | 65.08 | 677'570 | |
|
Dassault Syst 23.01.2025 / 17:30:00 |
35.98 | 0.49% | 0.18 | 36.00 | 36.00 | 553'242 | |
|
Deutsche Post N 23.01.2025 / 17:30:00 |
35.40 | 1.29% | 0.45 | 35.38 | 35.40 | 1'087'146 | |
|
Deutsche Telekom N 23.01.2025 / 17:30:00 |
30.05 | 0.42% | 0.13 | 30.00 | 30.00 | 3'030'016 | |
|
Enel N 23.01.2025 / 17:30:00 |
6.661 | -0.45% | -0.03 | 6.668 | 6.668 | 10'662'695 | |
|
ENGIE 23.01.2025 / 17:30:00 |
15.505 | 0.02% | 0.00 | 15.500 | 15.500 | 1'517'951 | |
|
Eni N 23.01.2025 / 17:30:00 |
13.618 | -0.31% | -0.04 | 13.594 | 13.594 | 2'852'042 | |
|
EssilorLuxott 23.01.2025 / 17:30:00 |
255.10 | 0.53% | 1.35 | 254.50 | 254.50 | 285'457 | |
|
Ferrari Rg 23.01.2025 / 17:30:00 |
410.20 | -1.68% | -7.00 | 409.20 | 409.20 | 243'173 | |
|
Heineken Br Rg 23.01.2025 / 17:30:00 |
65.72 | -0.24% | -0.16 | 65.78 | 65.78 | 424'689 | |
|
Hermes Intl 23.01.2025 / 17:30:00 |
2'641.00 | 0.99% | 26.00 | 2'639.00 | 2'639.00 | 34'456 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SAP I 23.01.2025 / 17:30:00 |
262.30 | 11.11% | 88.00% | 3.04% | 11.07% | 22.50% | 63.16% | 116.54% |
|
Schneider El 23.01.2025 / 17:30:00 |
271.45 | 11.61% | 48.10% | 6.87% | 12.65% | 14.49% | 48.58% | 70.42% |
|
Intesa Sanpaolo N 23.01.2025 / 17:30:00 |
4.173 | 6.23% | 54.95% | 2.35% | 7.36% | 6.08% | 47.44% | 60.71% |
|
adidas N 23.01.2025 / 17:30:00 |
258.25 | 9.85% | 40.47% | 6.80% | 10.46% | 18.30% | 47.00% | 3.27% |
|
Hermes Intl 23.01.2025 / 17:30:00 |
2'641.00 | 12.81% | 36.28% | 6.58% | 13.65% | 27.71% | 43.22% | 91.72% |
|
EssilorLuxott 23.01.2025 / 17:30:00 |
255.10 | 8.51% | 39.73% | 6.16% | 9.28% | 18.79% | 43.04% | 46.17% |
|
Safran 23.01.2025 / 17:30:00 |
237.80 | 10.13% | 45.90% | 5.97% | 10.94% | 14.49% | 38.32% | 109.29% |
|
Ferrari Rg 23.01.2025 / 17:30:00 |
410.20 | 1.24% | 36.70% | -2.36% | 2.36% | -6.52% | 33.92% | 100.96% |
|
Banco Santander Rg 23.01.2025 / 17:30:00 |
4.861 | 5.89% | 24.54% | 1.91% | 8.77% | 8.44% | 33.58% | 53.89% |
|
Muenchener Rueckv N 23.01.2025 / 17:30:00 |
523.40 | 7.29% | 38.83% | 5.12% | 5.22% | 11.33% | 32.17% | 96.83% |
|
Adyen 23.01.2025 / 17:30:00 |
1'515.80 | 4.92% | 28.91% | 1.87% | 5.30% | 7.90% | 32.08% | -18.29% |
|
Deutsche Telekom N 23.01.2025 / 17:30:00 |
30.05 | 3.78% | 37.91% | -0.41% | 3.65% | 7.94% | 29.25% | 86.00% |
|
Allianz N 23.01.2025 / 17:30:00 |
310.65 | 3.74% | 26.70% | 2.52% | 4.35% | 7.53% | 25.85% | 38.36% |
|
Inditex 23.01.2025 / 17:30:00 |
48.73 | -2.47% | 23.03% | -0.73% | -1.94% | -6.61% | 25.82% | 73.77% |
|
Siemens N 23.01.2025 / 17:30:00 |
209.33 | 9.89% | 22.35% | 7.25% | 9.92% | 17.52% | 25.19% | 43.60% |
|
Prosus Rg-N 23.01.2025 / 17:30:00 |
35.02 | -9.07% | 29.65% | 1.88% | -10.36% | -9.26% | 24.60% | -0.27% |
|
ING Group Rg 23.01.2025 / 17:30:00 |
16.065 | 3.77% | 16.40% | 0.81% | 6.03% | 2.39% | 23.54% | 21.54% |
|
Roy.Philips Br Rg 23.01.2025 / 17:30:00 |
25.60 | 4.25% | 21.38% | 2.73% | 4.33% | 6.49% | 20.78% | -9.29% |
|
Iberdrola 23.01.2025 / 17:30:00 |
13.168 | -1.16% | 10.85% | -0.55% | 0.46% | -3.80% | 19.37% | 29.95% |
|
AXA 23.01.2025 / 17:30:00 |
36.21 | 4.11% | 21.24% | 3.31% | 6.07% | 5.51% | 17.76% | 29.95% |
|
Eurozone 50 23.01.2025 / 17:30:03 |
526.47 | 6.69% | 13.80% | 2.35% | 7.03% | 8.43% | 12.64% | 21.67% |
|
Airbus Br Rg 23.01.2025 / 17:30:00 |
166.70 | 6.46% | 18.08% | 6.08% | 7.20% | 18.77% | 12.27% | 46.11% |
|
Sanofi 23.01.2025 / 17:30:00 |
100.02 | 5.91% | 10.37% | 2.05% | 7.84% | 3.43% | 9.10% | 13.98% |
|
Kone-B Rg 23.01.2025 / 17:25:00 |
47.82 | 1.30% | 5.36% | 3.29% | 1.80% | -4.70% | 6.91% | -19.41% |
|
Danone 23.01.2025 / 17:30:00 |
65.06 | 0.66% | 11.23% | 0.84% | 1.60% | -0.97% | 6.61% | 13.12% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 23.01.2025 / 17:30:03 |
526.47 | 0.36% |
526.58 17:26 |
522.75 09:52 |
527.07 22.01.25 |
488.6434 02.01.25 |
|
|
AB InBev 23.01.2025 / 17:30:00 |
46.08 | 0.20% |
46.42 12:37 |
45.91 09:00 |
48.93 02.01.25 |
44.88 13.01.25 |
1'465'594 |
|
adidas N 23.01.2025 / 17:30:00 |
258.25 | -0.21% |
259.90 13:36 |
254.75 16:05 |
262.90 22.01.25 |
232 03.01.25 |
385'373 |
|
Adyen 23.01.2025 / 17:30:00 |
1'515.80 | 0.79% |
1'517.60 12:32 |
1'501.10 09:02 |
1'518.60 22.01.25 |
1386.6 13.01.25 |
28'762 |
|
Air Liquide 23.01.2025 / 17:30:00 |
162.06 | -0.12% |
162.61 09:00 |
161.58 17:11 |
162.61 23.01.25 |
154.18 02.01.25 |
384'487 |
|
Airbus Br Rg 23.01.2025 / 17:30:00 |
166.70 | 1.09% |
166.78 17:27 |
164.26 09:40 |
166.78 23.01.25 |
154.28 13.01.25 |
495'027 |
|
Allianz N 23.01.2025 / 17:30:00 |
310.65 | 1.27% |
310.75 17:29 |
306.40 09:05 |
310.75 23.01.25 |
291.9 13.01.25 |
195'744 |
|
ASML Hldg Br Rg 23.01.2025 / 17:30:00 |
715.70 | -4.48% |
732.10 09:00 |
707.30 15:32 |
752.90 22.01.25 |
670.8 02.01.25 |
402'998 |
|
AXA 23.01.2025 / 17:30:00 |
36.21 | 1.27% |
36.22 17:29 |
35.75 09:05 |
36.22 23.01.25 |
33.17 13.01.25 |
1'415'189 |
|
Banco Santander Rg 23.01.2025 / 17:30:00 |
4.861 | 3.02% |
4.864 17:26 |
4.730 09:07 |
4.911 20.01.25 |
4.256 02.01.25 |
13'706'498 |
|
BASF N 23.01.2025 / 17:30:00 |
45.79 | 1.40% |
45.80 17:26 |
45.31 10:04 |
45.80 23.01.25 |
40.8 13.01.25 |
593'385 |
|
Bayer N 23.01.2025 / 17:30:00 |
21.11 | 0.60% |
21.28 15:18 |
21.03 09:00 |
21.50 20.01.25 |
18.916 03.01.25 |
1'249'517 |
|
BMW I 23.01.2025 / 17:30:00 |
77.48 | -0.97% |
78.74 09:00 |
77.16 15:46 |
81.68 06.01.25 |
74.54 10.01.25 |
396'671 |
|
BNP Paribas A 23.01.2025 / 17:30:00 |
63.39 | 1.74% |
63.44 16:15 |
62.53 09:00 |
63.44 23.01.25 |
57.91 02.01.25 |
927'685 |
|
Danone 23.01.2025 / 17:30:00 |
65.06 | -0.32% |
65.48 13:23 |
64.94 09:00 |
65.82 09.01.25 |
63.52 16.01.25 |
677'570 |
|
Dassault Syst 23.01.2025 / 17:30:00 |
35.98 | 0.49% |
36.19 13:33 |
35.73 09:00 |
36.35 22.01.25 |
32.26 03.01.25 |
553'242 |
|
Deutsche Post N 23.01.2025 / 17:30:00 |
35.40 | 1.29% |
35.43 12:25 |
34.99 09:02 |
36.25 20.01.25 |
33.02 14.01.25 |
1'087'146 |
|
Deutsche Telekom N 23.01.2025 / 17:30:00 |
30.05 | 0.42% |
30.25 09:16 |
29.98 17:19 |
30.52 21.01.25 |
28.66 07.01.25 |
3'030'016 |
|
Enel N 23.01.2025 / 17:30:00 |
6.661 | -0.45% |
6.715 09:15 |
6.639 15:40 |
7.196 17.01.25 |
6.639 23.01.25 |
10'662'695 |
|
ENGIE 23.01.2025 / 17:30:00 |
15.505 | 0.02% |
15.550 09:42 |
15.450 15:48 |
16.180 17.01.25 |
15.4 02.01.25 |
1'517'951 |
|
Eni N 23.01.2025 / 17:30:00 |
13.618 | -0.31% |
13.692 15:32 |
13.568 09:00 |
14.139 17.01.25 |
13.184 02.01.25 |
2'852'042 |
|
EssilorLuxott 23.01.2025 / 17:30:00 |
255.10 | 0.53% |
255.30 17:26 |
242.00 09:00 |
257.00 22.01.25 |
229.2 06.01.25 |
285'457 |
|
Ferrari Rg 23.01.2025 / 17:30:00 |
410.20 | -1.68% |
416.70 09:04 |
407.30 10:18 |
428.15 16.01.25 |
400.5 03.01.25 |
243'173 |
|
Heineken Br Rg 23.01.2025 / 17:30:00 |
65.72 | -0.24% |
66.45 12:51 |
65.52 17:11 |
69.12 03.01.25 |
63.58 15.01.25 |
424'689 |
|
Hermes Intl 23.01.2025 / 17:30:00 |
2'641.00 | 0.99% |
2'641.00 17:29 |
2'601.00 09:49 |
2'641.00 23.01.25 |
2224.5 03.01.25 |
34'456 |