×
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
- 07.10.2024 - 17:30:04
- 500.29
- 0.20%
- 0.99
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 07.10.2024 / 17:30:04 |
500.29 | 0.20% | 0.99 | 0 | |||
|
Intesa Sanpaolo N 07.10.2024 / 17:30:00 |
3.794 | 0.93% | 0.04 | 3.803 | 3.803 | 0 | |
|
Banco Santander Rg 07.10.2024 / 17:30:00 |
4.549 | 1.55% | 0.07 | 4.560 | 4.560 | 0 | |
|
Enel N 07.10.2024 / 17:30:00 |
6.943 | -0.17% | -0.01 | 6.940 | 6.940 | 0 | |
|
Vivendi 07.10.2024 / 17:30:00 |
10.263 | 0.32% | 0.03 | 10.255 | 10.255 | 0 | |
|
Iberdrola 07.10.2024 / 17:30:00 |
13.525 | -0.37% | -0.05 | 13.505 | 13.505 | 0 | |
|
Eni N 07.10.2024 / 17:30:00 |
14.506 | 1.19% | 0.17 | 14.504 | 14.504 | 0 | |
|
ENGIE 07.10.2024 / 17:30:00 |
15.340 | -0.78% | -0.12 | 15.325 | 15.325 | 0 | |
|
ING Group Rg 07.10.2024 / 17:30:00 |
16.128 | 0.75% | 0.12 | 16.156 | 16.156 | 0 | |
|
Neste Rg 07.10.2024 / 17:25:00 |
17.140 | -0.70% | -0.12 | 17.090 | 17.165 | 0 | |
|
Deutsche Telekom N 07.10.2024 / 17:30:00 |
26.45 | 0.61% | 0.16 | 26.43 | 26.43 | 0 | |
|
Roy.Philips Br Rg 07.10.2024 / 17:30:00 |
29.21 | -0.51% | -0.15 | 29.20 | 29.20 | 0 | |
|
Bayer N 07.10.2024 / 17:30:00 |
29.78 | -0.10% | -0.03 | 29.77 | 29.77 | 0 | |
|
Infineon Technolo N 07.10.2024 / 17:30:00 |
30.40 | 0.26% | 0.08 | 30.44 | 30.44 | 0 | |
|
Vonovia N 07.10.2024 / 17:30:00 |
31.96 | -1.60% | -0.52 | 31.74 | 31.97 | 0 | |
|
AXA 07.10.2024 / 17:30:00 |
34.40 | 0.09% | 0.03 | 34.46 | 34.46 | 0 | |
|
Dassault Syst 07.10.2024 / 17:30:00 |
35.22 | -0.51% | -0.18 | 35.11 | 35.11 | 0 | |
|
Deutsche Post N 07.10.2024 / 17:30:00 |
38.19 | -0.21% | -0.08 | 38.20 | 38.20 | 0 | |
|
Prosus Rg-N 07.10.2024 / 17:30:00 |
41.42 | 1.00% | 0.41 | 41.29 | 41.29 | 0 | |
|
BASF N 07.10.2024 / 17:30:00 |
48.39 | 0.58% | 0.28 | 48.33 | 48.33 | 0 | |
|
Siemens Health N 07.10.2024 / 17:30:00 |
51.58 | -0.81% | -0.42 | 51.56 | 51.56 | 0 | |
|
Inditex 07.10.2024 / 17:30:00 |
52.42 | 1.16% | 0.60 | 52.42 | 52.42 | 0 | |
|
Kone-B Rg 07.10.2024 / 17:25:00 |
52.68 | 1.31% | 0.68 | 52.60 | 52.60 | 0 | |
|
Mercedes-BenzGr N 07.10.2024 / 17:30:00 |
57.66 | 0.44% | 0.25 | 57.67 | 57.67 | 0 | |
|
AB InBev 07.10.2024 / 17:30:00 |
59.41 | -1.48% | -0.89 | 59.38 | 59.38 | 0 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eurozone 50 07.10.2024 / 17:30:04 |
500.29 | 8.54% | 29.17% | -0.79% | 3.87% | -1.15% | 19.12% | 22.79% |
|
AB InBev 07.10.2024 / 17:30:00 |
59.41 | 3.22% | 7.16% | 0.13% | 2.89% | 7.32% | 19.92% | 24.11% |
|
adidas N 07.10.2024 / 17:30:00 |
238.80 | 29.23% | 86.80% | 0.27% | 11.22% | 3.24% | 43.84% | -9.83% |
|
Adyen 07.10.2024 / 17:30:00 |
1'353.80 | 15.33% | 4.42% | -3.75% | 4.04% | 18.88% | 92.55% | -44.17% |
|
Air Liquide 07.10.2024 / 17:30:00 |
167.92 | 4.50% | 39.00% | -3.12% | 1.12% | 2.92% | 16.68% | 45.46% |
|
Airbus Br Rg 07.10.2024 / 17:30:00 |
127.22 | -9.33% | 14.05% | -3.06% | -1.70% | -4.58% | 3.36% | 11.40% |
|
Allianz N 07.10.2024 / 17:29:59 |
292.00 | 20.61% | 45.35% | -1.12% | 2.94% | 9.90% | 31.24% | 49.87% |
|
ASML Hldg Br Rg 07.10.2024 / 17:30:00 |
746.90 | 11.37% | 50.69% | 0.01% | 10.41% | -24.70% | 34.55% | 20.41% |
|
AXA 07.10.2024 / 17:30:00 |
34.40 | 16.55% | 31.91% | -0.29% | -1.32% | 7.00% | 23.45% | 44.29% |
|
Banco Santander Rg 07.10.2024 / 17:30:00 |
4.549 | 18.24% | 59.84% | -1.31% | 4.78% | 1.86% | 29.38% | 43.35% |
|
BASF N 07.10.2024 / 17:30:00 |
48.39 | -1.36% | 3.41% | 1.61% | 11.26% | 10.73% | 18.19% | -25.61% |
|
Bayer N 07.10.2024 / 17:30:00 |
29.78 | -11.43% | -38.32% | -2.17% | 4.09% | 12.91% | -31.46% | -36.10% |
|
BMW I 07.10.2024 / 17:30:00 |
77.89 | -22.89% | -6.70% | -1.58% | 0.40% | -13.30% | -17.71% | -6.82% |
|
BNP Paribas A 07.10.2024 / 17:30:00 |
61.68 | -2.84% | 14.20% | 0.30% | -1.52% | -1.70% | 4.48% | 11.84% |
|
Danone 07.10.2024 / 17:30:00 |
64.38 | 9.08% | 30.02% | -1.50% | -2.07% | 10.15% | 22.14% | 10.00% |
|
Dassault Syst 07.10.2024 / 17:30:00 |
35.22 | -19.98% | 5.67% | -1.41% | 3.44% | 1.92% | -1.99% | -19.50% |
|
Deutsche Post N 07.10.2024 / 17:30:00 |
38.19 | -14.76% | 8.78% | -4.43% | -2.00% | -6.42% | -0.65% | -28.57% |
|
Deutsche Telekom N 07.10.2024 / 17:30:00 |
26.45 | 21.16% | 40.76% | 0.02% | 0.94% | 10.95% | 30.14% | 51.24% |
|
Enel N 07.10.2024 / 17:30:00 |
6.943 | 3.14% | 37.58% | -3.38% | -1.56% | 2.22% | 24.30% | 3.72% |
|
ENGIE 07.10.2024 / 17:30:00 |
15.340 | -2.82% | 15.48% | -0.87% | -3.94% | 10.62% | 7.41% | 32.16% |
|
Eni N 07.10.2024 / 17:30:00 |
14.506 | -6.70% | 6.24% | 5.82% | 3.03% | 1.84% | -3.10% | 22.96% |
|
EssilorLuxott 07.10.2024 / 17:30:00 |
212.40 | 15.69% | 24.17% | -0.09% | 0.62% | 6.33% | 30.08% | 26.47% |
|
Ferrari Rg 07.10.2024 / 17:30:00 |
409.80 | 34.01% | 104.30% | -2.43% | -4.01% | 3.80% | 44.81% | 130.29% |
|
Heineken Br Rg 07.10.2024 / 17:30:00 |
78.86 | -14.89% | -10.96% | -0.60% | -3.77% | -11.35% | -4.19% | -14.41% |
|
Hermes Intl 07.10.2024 / 17:30:00 |
2'168.50 | 11.58% | 48.17% | -1.66% | 13.89% | 2.72% | 25.51% | 79.92% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 07.10.2024 / 17:30:04 |
500.29 | 0.20% |
501.18 15:38 |
496.63 11:26 |
521.41 02.04.24 |
446.4923 17.01.24 |
|
|
AB InBev 07.10.2024 / 17:30:00 |
59.41 | -1.48% |
60.52 09:03 |
59.36 17:29 |
62.17 17.05.24 |
53.6 18.04.24 |
629'112 |
|
adidas N 07.10.2024 / 17:30:00 |
238.80 | 0.29% |
239.60 09:08 |
236.70 11:01 |
243.80 30.09.24 |
160.2 01.02.24 |
251'195 |
|
Adyen 07.10.2024 / 17:30:00 |
1'353.80 | 0.62% |
1'360.80 09:09 |
1'334.00 11:29 |
1'595.40 27.03.24 |
962.8 05.08.24 |
29'239 |
|
Air Liquide 07.10.2024 / 17:30:00 |
167.92 | 0.36% |
168.38 16:57 |
165.80 09:36 |
179.45 15.03.24 |
150.6 05.02.24 |
450'129 |
|
Airbus Br Rg 07.10.2024 / 17:30:00 |
127.22 | 0.47% |
127.94 09:00 |
125.68 13:02 |
172.78 27.03.24 |
125.58 04.10.24 |
723'327 |
|
Allianz N 07.10.2024 / 17:29:59 |
292.00 | 0.00% |
294.40 14:45 |
291.45 16:31 |
297.40 27.09.24 |
238 05.08.24 |
142'276 |
|
ASML Hldg Br Rg 07.10.2024 / 17:30:00 |
746.90 | -1.62% |
759.00 09:01 |
733.30 12:10 |
1'021.80 11.07.24 |
635 04.01.24 |
269'448 |
|
AXA 07.10.2024 / 17:30:00 |
34.40 | 0.09% |
34.74 15:08 |
34.24 09:56 |
36.66 20.09.24 |
29.03 14.06.24 |
1'334'928 |
|
Banco Santander Rg 07.10.2024 / 17:30:00 |
4.549 | 1.55% |
4.580 15:25 |
4.492 09:58 |
5.130 30.08.24 |
3.563 30.01.24 |
8'988'903 |
|
BASF N 07.10.2024 / 17:30:00 |
48.39 | 0.58% |
48.44 17:28 |
47.73 11:24 |
54.92 04.04.24 |
40.18 05.08.24 |
562'785 |
|
Bayer N 07.10.2024 / 17:30:00 |
29.78 | -0.10% |
29.86 17:01 |
28.89 09:22 |
36.08 08.01.24 |
24.95 07.03.24 |
679'101 |
|
BMW I 07.10.2024 / 17:30:00 |
77.89 | 0.13% |
78.34 09:01 |
77.08 11:10 |
115.35 10.04.24 |
68.58 10.09.24 |
358'308 |
|
BNP Paribas A 07.10.2024 / 17:30:00 |
61.68 | 1.42% |
61.77 17:14 |
60.77 09:26 |
73.08 20.05.24 |
53.07 09.02.24 |
909'463 |
|
Danone 07.10.2024 / 17:30:00 |
64.38 | 0.58% |
64.66 14:45 |
63.82 09:38 |
66.34 10.09.24 |
56.14 20.06.24 |
502'573 |
|
Dassault Syst 07.10.2024 / 17:30:00 |
35.22 | -0.51% |
35.53 09:09 |
34.98 11:36 |
48.87 30.01.24 |
32.26 05.08.24 |
425'175 |
|
Deutsche Post N 07.10.2024 / 17:30:00 |
38.19 | -0.21% |
38.43 09:03 |
38.09 11:33 |
45.67 26.01.24 |
35.83 13.08.24 |
375'718 |
|
Deutsche Telekom N 07.10.2024 / 17:30:00 |
26.45 | 0.61% |
26.53 11:45 |
26.27 09:39 |
27.02 17.09.24 |
20.73 17.04.24 |
2'643'034 |
|
Enel N 07.10.2024 / 17:30:00 |
6.943 | -0.17% |
7.004 09:00 |
6.904 11:12 |
7.258 01.10.24 |
5.664 10.04.24 |
5'146'225 |
|
ENGIE 07.10.2024 / 17:30:00 |
15.340 | -0.78% |
15.445 09:00 |
15.215 09:38 |
16.642 10.01.24 |
13.07 14.06.24 |
1'428'149 |
|
Eni N 07.10.2024 / 17:30:00 |
14.506 | 1.19% |
14.546 15:50 |
14.260 09:20 |
15.816 12.04.24 |
13.484 17.06.24 |
3'504'698 |
|
EssilorLuxott 07.10.2024 / 17:30:00 |
212.40 | 1.09% |
213.45 15:51 |
209.95 09:28 |
280.35 13.08.24 |
172.84 16.01.24 |
416'032 |
|
Ferrari Rg 07.10.2024 / 17:30:00 |
409.80 | 0.20% |
411.80 09:06 |
406.80 11:12 |
450.30 03.09.24 |
302.3 05.01.24 |
161'553 |
|
Heineken Br Rg 07.10.2024 / 17:30:00 |
78.86 | 0.78% |
79.02 15:52 |
78.26 09:28 |
97.50 20.05.24 |
76.9 24.09.24 |
515'027 |
|
Hermes Intl 07.10.2024 / 17:30:00 |
2'168.50 | 1.28% |
2'172.00 15:40 |
2'132.00 11:51 |
2'435.00 21.03.24 |
1789 17.01.24 |
32'352 |