×
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
- 12.02.2025 - 11:19:01
- 546.45
- 0.23%
- 1.26
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Eurozone 50 12.02.2025 / 11:19:01 |
546.45 | 0.23% | 1.26 | 0 | |||
Vivendi 12.02.2025 / 11:03:25 |
2.977 | 1.09% | 0.03 | 2.976 | 2.978 | 711'967 | |
Intesa Sanpaolo N 12.02.2025 / 11:03:59 |
4.413 | -0.20% | -0.01 | 4.412 | 4.413 | 6'666'336 | |
Banco Santander Rg 12.02.2025 / 11:03:46 |
5.684 | 0.59% | 0.03 | 5.682 | 5.684 | 5'316'496 | |
Enel N 12.02.2025 / 11:04:01 |
6.883 | 0.01% | 0.00 | 6.882 | 6.884 | 1'754'839 | |
Neste Rg 12.02.2025 / 11:03:41 |
11.495 | -0.86% | -0.10 | 11.490 | 11.500 | 254'272 | |
Iberdrola 12.02.2025 / 11:03:38 |
13.395 | 0.45% | 0.06 | 13.395 | 13.400 | 1'149'887 | |
Eni N 12.02.2025 / 11:04:02 |
13.980 | -0.53% | -0.07 | 13.978 | 13.982 | 711'941 | |
ENGIE 12.02.2025 / 11:03:50 |
15.998 | 0.22% | 0.04 | 15.995 | 16.000 | 433'134 | |
ING Group Rg 12.02.2025 / 11:03:41 |
16.128 | 0.36% | 0.06 | 16.126 | 16.130 | 1'600'612 | |
Bayer N 12.02.2025 / 11:03:26 |
20.96 | 1.23% | 0.26 | 20.95 | 20.96 | 324'120 | |
Roy.Philips Br Rg 12.02.2025 / 11:03:14 |
27.10 | 0.71% | 0.19 | 27.09 | 27.10 | 122'222 | |
Vonovia N 12.02.2025 / 11:02:28 |
30.03 | 0.42% | 0.13 | 30.02 | 30.03 | 123'949 | |
Deutsche Telekom N 12.02.2025 / 11:02:33 |
33.87 | -0.15% | -0.05 | 33.87 | 33.88 | 446'384 | |
Deutsche Post N 12.02.2025 / 11:03:54 |
35.58 | 0.31% | 0.11 | 35.57 | 35.59 | 223'565 | |
Infineon Technolo N 12.02.2025 / 11:04:03 |
36.80 | -0.35% | -0.13 | 36.79 | 36.80 | 514'828 | |
AXA 12.02.2025 / 11:03:53 |
38.08 | 0.18% | 0.07 | 38.07 | 38.08 | 444'316 | |
Dassault Syst 12.02.2025 / 11:03:26 |
40.10 | 0.01% | 0.01 | 40.09 | 40.10 | 197'110 | |
Prosus Rg-N 12.02.2025 / 11:03:56 |
40.46 | 1.65% | 0.66 | 40.45 | 40.46 | 470'815 | |
BASF N 12.02.2025 / 11:03:57 |
47.47 | 1.20% | 0.57 | 47.47 | 47.48 | 375'938 | |
AB InBev 12.02.2025 / 11:03:31 |
50.69 | 3.81% | 1.86 | 50.68 | 50.70 | 839'821 | |
Kone-B Rg 12.02.2025 / 11:03:41 |
51.85 | 0.68% | 0.35 | 51.84 | 51.86 | 205'050 | |
Inditex 12.02.2025 / 11:03:59 |
53.79 | 0.45% | 0.24 | 53.78 | 53.80 | 155'847 | |
Porsche VZ 12.02.2025 / 11:03:25 |
55.84 | 0.38% | 0.21 | 55.84 | 55.88 | 192'607 | |
Siemens Health N 12.02.2025 / 11:03:16 |
57.34 | -0.59% | -0.34 | 57.32 | 57.36 | 74'893 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Eurozone 50 12.02.2025 / 11:19:01 |
546.45 | 10.74% | 18.27% | 2.74% | 7.34% | 14.49% | 14.01% | 29.22% |
AB InBev 12.02.2025 / 11:03:31 |
50.69 | 1.37% | -16.42% | 8.03% | 12.06% | -3.17% | -12.48% | -12.59% |
adidas N 12.02.2025 / 11:03:36 |
257.90 | 8.34% | 38.54% | 2.57% | 6.53% | 20.74% | 47.86% | 8.07% |
Adyen 12.02.2025 / 11:03:35 |
1'559.00 | 8.54% | 33.36% | -2.65% | 5.58% | 28.14% | 7.76% | -16.57% |
Air Liquide 12.02.2025 / 11:03:34 |
170.30 | 9.05% | 6.45% | 1.87% | 8.78% | 7.94% | 10.28% | 43.54% |
Airbus Br Rg 12.02.2025 / 11:03:41 |
168.72 | 8.16% | 19.97% | 1.27% | 8.80% | 22.49% | 12.29% | 41.67% |
Allianz N 12.02.2025 / 11:03:37 |
321.05 | 8.40% | 32.40% | 2.77% | 6.34% | 12.73% | 31.06% | 39.64% |
ASML Hldg Br Rg 12.02.2025 / 11:04:02 |
717.60 | 6.70% | 6.26% | 1.92% | 0.02% | 16.19% | -15.91% | 27.20% |
AXA 12.02.2025 / 11:03:53 |
38.08 | 10.67% | 28.89% | 3.53% | 10.44% | 12.13% | 24.30% | 34.17% |
Banco Santander Rg 12.02.2025 / 11:03:46 |
5.684 | 26.80% | 49.13% | 5.58% | 18.84% | 26.52% | 53.68% | 62.84% |
BASF N 12.02.2025 / 11:03:57 |
47.47 | 10.27% | -3.82% | 5.69% | 6.97% | 12.10% | 4.07% | -31.50% |
Bayer N 12.02.2025 / 11:03:26 |
20.96 | 7.22% | -38.47% | -0.40% | 0.89% | 6.93% | -25.33% | -61.71% |
BMW I 12.02.2025 / 11:03:59 |
76.41 | -3.20% | -24.50% | 0.51% | -1.20% | 11.65% | -24.33% | -20.08% |
BNP Paribas A 12.02.2025 / 11:04:00 |
70.57 | 18.15% | 12.07% | 6.92% | 13.52% | 20.87% | 30.87% | 8.08% |
Danone 12.02.2025 / 11:03:50 |
66.88 | 2.79% | 13.58% | 2.03% | 4.21% | 2.61% | 10.14% | 20.33% |
Dassault Syst 12.02.2025 / 11:03:26 |
40.10 | 19.85% | -9.37% | -1.99% | 18.15% | 24.65% | -6.44% | -2.21% |
Deutsche Post N 12.02.2025 / 11:03:54 |
35.58 | 4.49% | -21.00% | 4.11% | 3.04% | 2.26% | -15.63% | -32.73% |
Deutsche Telekom N 12.02.2025 / 11:02:33 |
33.87 | 17.66% | 56.35% | 4.01% | 12.64% | 17.77% | 53.26% | 90.93% |
Enel N 12.02.2025 / 11:04:01 |
6.883 | -0.10% | 2.06% | -0.99% | -2.56% | 4.80% | 16.41% | 9.41% |
ENGIE 12.02.2025 / 11:03:50 |
15.998 | 3.85% | 0.34% | -0.53% | 1.27% | 3.54% | 11.28% | 9.90% |
Eni N 12.02.2025 / 11:04:02 |
13.980 | 7.50% | -8.54% | 1.90% | -0.04% | 1.95% | -3.74% | 5.24% |
EssilorLuxott 12.02.2025 / 11:03:16 |
276.50 | 18.41% | 52.48% | 2.10% | 16.62% | 17.84% | 45.05% | 63.75% |
Ferrari Rg 12.02.2025 / 11:03:56 |
464.50 | 11.40% | 50.43% | 4.85% | 10.70% | 14.66% | 30.66% | 135.50% |
Heineken Br Rg 12.02.2025 / 11:03:07 |
75.86 | -0.82% | -26.08% | 16.65% | 18.68% | 8.02% | -12.94% | -28.08% |
Hermes Intl 12.02.2025 / 11:03:19 |
2'747.00 | 18.53% | 43.19% | 0.92% | 16.05% | 38.34% | 28.10% | 128.58% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Eurozone 50 12.02.2025 / 11:19:01 |
546.45 | 0.23% |
547.69 09:12 |
545.18 09:00 |
547.69 12.02.25 |
488.6434 02.01.25 |
|
AB InBev 12.02.2025 / 11:03:31 |
50.69 | 3.81% |
51.32 09:12 |
50.52 09:01 |
51.32 12.02.25 |
44.88 13.01.25 |
839'821 |
adidas N 12.02.2025 / 11:03:36 |
257.90 | 1.04% |
258.50 09:35 |
256.75 09:02 |
262.90 22.01.25 |
232 03.01.25 |
20'985 |
Adyen 12.02.2025 / 11:03:35 |
1'559.00 | 0.21% |
1'566.80 09:57 |
1'547.60 09:00 |
1'611.30 06.02.25 |
1386.6 13.01.25 |
5'781 |
Air Liquide 12.02.2025 / 11:03:34 |
170.30 | -0.08% |
171.08 09:06 |
170.22 10:22 |
171.44 07.02.25 |
154.18 02.01.25 |
43'073 |
Airbus Br Rg 12.02.2025 / 11:03:41 |
168.72 | 0.70% |
169.12 10:53 |
167.82 09:14 |
169.12 12.02.25 |
154.28 13.01.25 |
64'634 |
Allianz N 12.02.2025 / 11:03:37 |
321.05 | 0.16% |
321.50 09:59 |
320.20 09:00 |
321.50 12.02.25 |
291.9 13.01.25 |
38'727 |
ASML Hldg Br Rg 12.02.2025 / 11:04:02 |
717.60 | -0.94% |
725.70 09:05 |
717.40 11:03 |
752.90 22.01.25 |
618.5 27.01.25 |
45'984 |
AXA 12.02.2025 / 11:03:53 |
38.08 | 0.18% |
38.24 09:06 |
38.01 10:22 |
38.24 12.02.25 |
33.17 13.01.25 |
444'316 |
Banco Santander Rg 12.02.2025 / 11:03:46 |
5.684 | 0.59% |
5.707 09:01 |
5.649 09:22 |
5.707 12.02.25 |
4.256 02.01.25 |
5'316'496 |
BASF N 12.02.2025 / 11:03:57 |
47.47 | 1.20% |
47.88 09:41 |
46.71 09:00 |
48.89 07.02.25 |
40.8 13.01.25 |
375'938 |
Bayer N 12.02.2025 / 11:03:26 |
20.96 | 1.23% |
21.30 09:31 |
20.78 09:00 |
21.97 31.01.25 |
18.916 03.01.25 |
324'120 |
BMW I 12.02.2025 / 11:03:59 |
76.41 | 0.33% |
77.18 09:46 |
76.08 09:00 |
81.72 28.01.25 |
73.5 03.02.25 |
118'502 |
BNP Paribas A 12.02.2025 / 11:04:00 |
70.57 | 0.60% |
71.07 09:06 |
70.46 09:00 |
71.07 12.02.25 |
57.91 02.01.25 |
376'257 |
Danone 12.02.2025 / 11:03:50 |
66.88 | 0.35% |
67.24 09:07 |
66.79 10:42 |
67.96 31.01.25 |
63.52 16.01.25 |
131'190 |
Dassault Syst 12.02.2025 / 11:03:26 |
40.10 | 0.01% |
40.12 09:50 |
39.87 09:00 |
41.17 06.02.25 |
32.26 03.01.25 |
197'110 |
Deutsche Post N 12.02.2025 / 11:03:54 |
35.58 | 0.31% |
35.70 10:07 |
35.41 09:25 |
36.32 28.01.25 |
33.02 14.01.25 |
223'565 |
Deutsche Telekom N 12.02.2025 / 11:02:33 |
33.87 | -0.15% |
34.05 09:00 |
33.86 11:01 |
34.05 12.02.25 |
28.66 07.01.25 |
446'384 |
Enel N 12.02.2025 / 11:04:01 |
6.883 | 0.01% |
6.923 09:01 |
6.858 10:26 |
7.196 17.01.25 |
6.608 24.01.25 |
1'754'839 |
ENGIE 12.02.2025 / 11:03:50 |
15.998 | 0.22% |
16.073 10:07 |
15.950 10:24 |
16.215 11.02.25 |
15.325 29.01.25 |
433'134 |
Eni N 12.02.2025 / 11:04:02 |
13.980 | -0.53% |
14.022 09:00 |
13.954 09:03 |
14.139 17.01.25 |
13.184 02.01.25 |
711'941 |
EssilorLuxott 12.02.2025 / 11:03:16 |
276.50 | -0.14% |
278.10 09:06 |
275.80 09:55 |
278.10 12.02.25 |
229.2 06.01.25 |
94'295 |
Ferrari Rg 12.02.2025 / 11:03:56 |
464.50 | 1.18% |
465.90 10:28 |
458.50 09:00 |
465.90 12.02.25 |
400.5 03.01.25 |
63'258 |
Heineken Br Rg 12.02.2025 / 11:03:07 |
75.86 | 11.62% |
76.68 09:06 |
72.00 09:05 |
76.68 12.02.25 |
63.58 15.01.25 |
1'128'468 |
Hermes Intl 12.02.2025 / 11:03:19 |
2'747.00 | -0.02% |
2'765.00 09:06 |
2'743.00 10:58 |
2'774.00 11.02.25 |
2224.5 03.01.25 |
5'707 |