×
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
- 10.10.2024 - 12:33:30
- 501.65
- -0.08%
- -0.40
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Muenchener Rueckv N 10.10.2024 / 12:18:31 |
495.25 | 3.35% | 16.05 | 495.20 | 495.30 | 90'589 | |
|
Airbus Br Rg 10.10.2024 / 12:18:06 |
128.40 | 0.85% | 1.08 | 128.36 | 128.40 | 200'592 | |
|
Siemens Health N 10.10.2024 / 12:17:57 |
52.22 | 1.28% | 0.66 | 52.20 | 52.24 | 113'091 | |
|
BMW I 10.10.2024 / 12:18:22 |
77.88 | 0.75% | 0.58 | 77.86 | 77.90 | 102'351 | |
|
Mercedes-BenzGr N 10.10.2024 / 12:18:31 |
57.54 | 0.89% | 0.51 | 57.54 | 57.56 | 160'865 | |
|
Deutsche Telekom N 10.10.2024 / 12:15:57 |
27.08 | 1.33% | 0.36 | 27.07 | 27.08 | 1'628'101 | |
|
BASF N 10.10.2024 / 12:18:30 |
47.69 | 0.66% | 0.32 | 47.69 | 47.70 | 217'953 | |
|
ING Group Rg 10.10.2024 / 12:18:30 |
15.856 | 1.38% | 0.22 | 15.854 | 15.856 | 1'436'889 | |
|
Sanofi 10.10.2024 / 12:18:22 |
101.00 | 0.20% | 0.20 | 101.00 | 101.02 | 196'681 | |
|
Volkswagen VZ 10.10.2024 / 12:17:07 |
93.78 | 0.21% | 0.20 | 93.78 | 93.80 | 41'247 | |
|
Air Liquide 10.10.2024 / 12:18:30 |
169.66 | 0.11% | 0.18 | 169.64 | 169.68 | 90'563 | |
|
Infineon Technolo N 10.10.2024 / 12:18:30 |
30.68 | 0.41% | 0.13 | 30.67 | 30.68 | 564'182 | |
|
AXA 10.10.2024 / 12:18:30 |
34.79 | 0.35% | 0.12 | 34.78 | 34.80 | 377'222 | |
|
Roy.Philips Br Rg 10.10.2024 / 12:18:21 |
29.61 | 0.39% | 0.12 | 29.61 | 29.63 | 330'495 | |
|
BNP Paribas A 10.10.2024 / 12:18:21 |
62.20 | 0.16% | 0.10 | 62.19 | 62.20 | 174'112 | |
|
ENGIE 10.10.2024 / 12:16:38 |
15.475 | 0.58% | 0.09 | 15.470 | 15.475 | 453'324 | |
|
TotalEnergies 10.10.2024 / 12:18:06 |
62.17 | 0.14% | 0.09 | 62.16 | 62.17 | 451'017 | |
|
Neste Rg 10.10.2024 / 12:18:24 |
16.600 | 0.39% | 0.07 | 16.595 | 16.600 | 75'970 | |
|
Eni N 10.10.2024 / 12:18:30 |
14.218 | 0.41% | 0.06 | 14.218 | 14.222 | 665'391 | |
|
Intesa Sanpaolo N 10.10.2024 / 12:18:30 |
3.831 | 0.60% | 0.02 | 3.830 | 3.831 | 5'037'469 | |
|
Banco Santander Rg 10.10.2024 / 12:18:30 |
4.540 | -0.07% | 0.00 | 4.539 | 4.540 | 3'114'975 | |
|
Enel N 10.10.2024 / 12:18:01 |
6.993 | -0.20% | -0.01 | 6.992 | 6.994 | 2'287'946 | |
|
Kone-B Rg 10.10.2024 / 12:16:28 |
51.91 | -0.06% | -0.03 | 51.90 | 51.92 | 60'005 | |
|
Vivendi 10.10.2024 / 12:17:03 |
10.268 | -0.39% | -0.04 | 10.265 | 10.270 | 142'962 | |
|
Danone 10.10.2024 / 12:18:30 |
64.67 | -0.14% | -0.09 | 64.66 | 64.68 | 75'876 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eurozone 50 10.10.2024 / 12:33:31 |
501.65 | 8.83% | 29.88% | 1.35% | 3.23% | 1.52% | 16.90% | 21.15% |
|
AB InBev 10.10.2024 / 12:18:24 |
58.70 | 0.74% | 4.59% | -2.51% | 0.43% | 4.00% | 13.63% | 23.62% |
|
adidas N 10.10.2024 / 12:17:16 |
234.70 | 28.39% | 85.59% | -0.42% | 7.34% | 0.92% | 38.11% | -9.82% |
|
Adyen 10.10.2024 / 12:18:23 |
1'376.80 | 19.85% | 8.52% | 2.03% | 5.47% | 19.86% | 83.65% | -41.68% |
|
Air Liquide 10.10.2024 / 12:18:30 |
169.66 | 5.85% | 40.81% | 1.73% | -0.02% | 2.51% | 14.21% | 47.03% |
|
Airbus Br Rg 10.10.2024 / 12:18:06 |
128.40 | -8.83% | 14.68% | 1.68% | -1.62% | -2.23% | 2.10% | 12.45% |
|
Allianz N 10.10.2024 / 12:15:17 |
293.30 | 21.19% | 46.04% | 1.16% | 3.15% | 11.65% | 29.49% | 47.75% |
|
ASML Hldg Br Rg 10.10.2024 / 12:18:31 |
762.80 | 12.59% | 52.34% | 1.31% | 5.67% | -9.14% | 29.57% | 20.94% |
|
AXA 10.10.2024 / 12:18:30 |
34.79 | 17.57% | 33.06% | 2.79% | -2.22% | 7.83% | 22.69% | 43.03% |
|
Banco Santander Rg 10.10.2024 / 12:18:30 |
4.540 | 19.90% | 62.09% | 2.54% | 5.11% | 1.12% | 25.68% | 34.98% |
|
BASF N 10.10.2024 / 12:18:30 |
47.69 | -2.86% | 1.84% | 0.51% | 11.99% | 5.33% | 13.08% | -25.64% |
|
Bayer N 10.10.2024 / 12:18:30 |
26.88 | -19.18% | -43.72% | -9.83% | 0.25% | -0.48% | -39.28% | -43.05% |
|
BMW I 10.10.2024 / 12:18:22 |
77.88 | -23.37% | -7.29% | 1.76% | 9.23% | -14.78% | -20.89% | -8.72% |
|
BNP Paribas A 10.10.2024 / 12:18:21 |
62.20 | -0.78% | 16.62% | 3.75% | -1.80% | -2.39% | 4.64% | 8.95% |
|
Danone 10.10.2024 / 12:18:30 |
64.67 | 10.36% | 31.55% | 0.39% | -0.98% | 9.67% | 19.34% | 13.93% |
|
Dassault Syst 10.10.2024 / 12:18:12 |
33.84 | -22.93% | 1.78% | -4.60% | -5.82% | -0.94% | -8.39% | -22.43% |
|
Deutsche Post N 10.10.2024 / 12:18:30 |
37.86 | -14.26% | 9.42% | -1.53% | -5.73% | -6.33% | -3.11% | -27.26% |
|
Deutsche Telekom N 10.10.2024 / 12:15:57 |
27.08 | 23.16% | 43.09% | 3.03% | 2.00% | 11.81% | 32.27% | 59.37% |
|
Enel N 10.10.2024 / 12:18:01 |
6.993 | 3.92% | 38.61% | 0.13% | -1.07% | 2.54% | 21.51% | 1.43% |
|
ENGIE 10.10.2024 / 12:16:38 |
15.475 | -3.29% | 14.92% | 1.14% | -2.21% | 9.29% | 5.42% | 32.81% |
|
Eni N 10.10.2024 / 12:18:30 |
14.218 | -7.85% | 4.94% | 0.71% | 2.72% | -0.60% | -6.84% | 20.50% |
|
EssilorLuxott 10.10.2024 / 12:18:23 |
210.30 | 17.87% | 26.51% | 1.25% | 0.45% | 8.26% | 26.22% | 30.36% |
|
Ferrari Rg 10.10.2024 / 12:17:20 |
415.10 | 37.35% | 109.39% | 2.37% | -2.28% | 7.25% | 40.71% | 127.21% |
|
Heineken Br Rg 10.10.2024 / 12:18:24 |
76.82 | -15.60% | -11.70% | -2.03% | -7.61% | -14.45% | -8.74% | -14.73% |
|
Hermes Intl 10.10.2024 / 12:18:31 |
2'117.00 | 10.72% | 47.02% | -0.68% | 10.43% | 2.15% | 22.67% | 75.04% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 10.10.2024 / 12:33:31 |
501.65 | -0.08% |
502.09 09:08 |
499.62 11:25 |
521.41 02.04.24 |
446.4923 17.01.24 |
|
|
AB InBev 10.10.2024 / 12:18:24 |
58.70 | -0.25% |
59.00 09:15 |
58.54 10:33 |
62.17 17.05.24 |
53.6 18.04.24 |
110'857 |
|
adidas N 10.10.2024 / 12:17:16 |
234.70 | -0.78% |
237.25 09:05 |
233.80 11:03 |
243.80 30.09.24 |
160.2 01.02.24 |
54'248 |
|
Adyen 10.10.2024 / 12:18:23 |
1'376.80 | -1.53% |
1'390.60 09:00 |
1'372.00 11:06 |
1'595.40 27.03.24 |
962.8 05.08.24 |
7'416 |
|
Air Liquide 10.10.2024 / 12:18:30 |
169.66 | 0.11% |
169.70 12:13 |
168.59 09:10 |
179.45 15.03.24 |
150.6 05.02.24 |
90'563 |
|
Airbus Br Rg 10.10.2024 / 12:18:06 |
128.40 | 0.85% |
128.90 09:15 |
126.07 09:00 |
172.78 27.03.24 |
124.72 08.10.24 |
200'592 |
|
Allianz N 10.10.2024 / 12:15:17 |
293.30 | -0.03% |
294.20 09:15 |
291.90 09:46 |
297.40 27.09.24 |
238 05.08.24 |
77'562 |
|
ASML Hldg Br Rg 10.10.2024 / 12:18:31 |
762.80 | -0.61% |
770.10 09:00 |
757.50 11:27 |
1'021.80 11.07.24 |
635 04.01.24 |
79'737 |
|
AXA 10.10.2024 / 12:18:30 |
34.79 | 0.35% |
34.92 09:10 |
34.59 09:00 |
36.66 20.09.24 |
29.03 14.06.24 |
377'222 |
|
Banco Santander Rg 10.10.2024 / 12:18:30 |
4.540 | -0.07% |
4.581 09:07 |
4.503 10:42 |
5.130 30.08.24 |
3.563 30.01.24 |
3'114'975 |
|
BASF N 10.10.2024 / 12:18:30 |
47.69 | 0.66% |
47.70 12:18 |
47.23 11:18 |
54.92 04.04.24 |
40.18 05.08.24 |
217'953 |
|
Bayer N 10.10.2024 / 12:18:30 |
26.88 | -1.18% |
27.33 09:09 |
26.72 10:45 |
36.08 08.01.24 |
24.95 07.03.24 |
595'519 |
|
BMW I 10.10.2024 / 12:18:22 |
77.88 | 0.75% |
77.98 12:15 |
76.64 09:11 |
115.35 10.04.24 |
68.58 10.09.24 |
102'351 |
|
BNP Paribas A 10.10.2024 / 12:18:21 |
62.20 | 0.16% |
62.44 09:08 |
61.93 11:18 |
73.08 20.05.24 |
53.07 09.02.24 |
174'112 |
|
Danone 10.10.2024 / 12:18:30 |
64.67 | -0.14% |
64.88 09:11 |
64.52 09:00 |
66.34 10.09.24 |
56.14 20.06.24 |
75'876 |
|
Dassault Syst 10.10.2024 / 12:18:12 |
33.84 | -0.73% |
34.17 09:02 |
33.79 11:23 |
48.87 30.01.24 |
32.26 05.08.24 |
303'306 |
|
Deutsche Post N 10.10.2024 / 12:18:30 |
37.86 | -1.65% |
38.53 09:00 |
37.34 10:42 |
45.67 26.01.24 |
35.83 13.08.24 |
372'488 |
|
Deutsche Telekom N 10.10.2024 / 12:15:57 |
27.08 | 1.33% |
27.18 09:14 |
26.84 09:01 |
27.18 10.10.24 |
20.73 17.04.24 |
1'628'101 |
|
Enel N 10.10.2024 / 12:18:01 |
6.993 | -0.20% |
7.026 09:00 |
6.960 11:13 |
7.258 01.10.24 |
5.664 10.04.24 |
2'287'946 |
|
ENGIE 10.10.2024 / 12:16:38 |
15.475 | 0.58% |
15.510 09:22 |
15.405 09:00 |
16.642 10.01.24 |
13.07 14.06.24 |
453'324 |
|
Eni N 10.10.2024 / 12:18:30 |
14.218 | 0.41% |
14.244 12:12 |
14.150 09:29 |
15.816 12.04.24 |
13.484 17.06.24 |
665'391 |
|
EssilorLuxott 10.10.2024 / 12:18:23 |
210.30 | -1.75% |
213.70 09:00 |
209.85 11:27 |
280.35 13.08.24 |
172.84 16.01.24 |
144'293 |
|
Ferrari Rg 10.10.2024 / 12:17:20 |
415.10 | -0.98% |
416.75 09:02 |
412.00 09:23 |
450.30 03.09.24 |
302.3 05.01.24 |
33'557 |
|
Heineken Br Rg 10.10.2024 / 12:18:24 |
76.82 | -1.01% |
77.58 09:01 |
76.67 11:07 |
97.50 20.05.24 |
76.67 10.10.24 |
120'073 |
|
Hermes Intl 10.10.2024 / 12:18:31 |
2'117.00 | -0.35% |
2'122.00 10:08 |
2'104.00 09:14 |
2'435.00 21.03.24 |
1789 17.01.24 |
11'987 |