×
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 - 12:19:20
- 557.42
- 0.20%
- 1.11
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Hermes Intl 14.02.2025 / 12:04:21 |
2'842.00 | 1.10% | 31.00 | 2'842.00 | 2'843.00 | 26'476 | |
Adyen 14.02.2025 / 12:04:06 |
1'818.00 | 1.20% | 21.60 | 1'818.00 | 1'818.20 | 28'539 | |
LVMH 14.02.2025 / 12:04:21 |
715.60 | 1.30% | 9.20 | 715.50 | 715.60 | 150'672 | |
Ferrari Rg 14.02.2025 / 12:04:20 |
478.70 | 1.03% | 4.90 | 478.60 | 478.80 | 51'453 | |
Kering 14.02.2025 / 12:04:21 |
280.40 | 1.78% | 4.90 | 280.35 | 280.45 | 150'343 | |
Prosus Rg-N 14.02.2025 / 12:03:58 |
43.65 | 6.41% | 2.63 | 43.64 | 43.65 | 1'147'154 | |
Schneider El 14.02.2025 / 12:04:18 |
247.10 | 1.04% | 2.55 | 247.00 | 247.05 | 169'935 | |
EssilorLuxott 14.02.2025 / 12:04:20 |
296.45 | 0.75% | 2.20 | 296.40 | 296.60 | 230'168 | |
ASML Hldg Br Rg 14.02.2025 / 12:04:19 |
739.35 | 0.21% | 1.55 | 739.30 | 739.40 | 75'634 | |
BMW I 14.02.2025 / 12:04:19 |
82.05 | 1.77% | 1.43 | 82.04 | 82.06 | 301'293 | |
Eurozone 50 14.02.2025 / 12:19:21 |
557.42 | 0.20% | 1.11 | 0 | |||
L'Oreal 14.02.2025 / 12:04:17 |
343.00 | 0.31% | 1.05 | 342.95 | 343.05 | 92'221 | |
Volkswagen VZ 14.02.2025 / 12:04:01 |
100.65 | 0.81% | 0.81 | 100.60 | 100.70 | 184'220 | |
Air Liquide 14.02.2025 / 12:04:19 |
173.98 | 0.45% | 0.78 | 173.98 | 174.00 | 211'114 | |
Dassault Syst 14.02.2025 / 12:04:12 |
40.33 | 0.80% | 0.32 | 40.32 | 40.33 | 108'956 | |
Neste Rg 14.02.2025 / 12:04:17 |
10.540 | 3.13% | 0.32 | 10.535 | 10.545 | 387'802 | |
Danone 14.02.2025 / 12:04:21 |
67.12 | 0.30% | 0.20 | 67.10 | 67.16 | 186'799 | |
Vinci 14.02.2025 / 12:03:46 |
108.25 | 0.19% | 0.20 | 108.20 | 108.25 | 246'566 | |
TotalEnergies 14.02.2025 / 12:03:55 |
58.81 | 0.32% | 0.19 | 58.80 | 58.81 | 479'248 | |
Mercedes-BenzGr N 14.02.2025 / 12:04:19 |
61.23 | 0.23% | 0.14 | 61.22 | 61.24 | 451'861 | |
ING Group Rg 14.02.2025 / 12:04:19 |
16.298 | 0.70% | 0.11 | 16.296 | 16.298 | 1'838'193 | |
Inditex 14.02.2025 / 12:04:20 |
54.38 | 0.18% | 0.10 | 54.36 | 54.40 | 256'727 | |
Eni N 14.02.2025 / 12:03:50 |
14.025 | 0.36% | 0.05 | 14.024 | 14.028 | 707'909 | |
Banco Santander Rg 14.02.2025 / 12:03:58 |
5.763 | 0.77% | 0.04 | 5.762 | 5.764 | 9'132'989 | |
BASF N 14.02.2025 / 12:04:19 |
51.02 | 0.08% | 0.04 | 51.01 | 51.02 | 834'080 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Eurozone 50 14.02.2025 / 12:19:21 |
557.42 | 12.97% | 20.69% | 3.69% | 7.45% | 15.45% | 15.02% | 31.86% |
AB InBev 14.02.2025 / 12:03:55 |
50.85 | 5.83% | -12.74% | 3.90% | 9.14% | -3.33% | -12.04% | -8.74% |
adidas N 14.02.2025 / 12:03:20 |
260.00 | 11.78% | 42.94% | 2.60% | 7.26% | 21.10% | 47.53% | 11.49% |
Adyen 14.02.2025 / 12:04:06 |
1'818.00 | 25.32% | 53.99% | 17.09% | 21.78% | 40.52% | 20.57% | -3.67% |
Air Liquide 14.02.2025 / 12:04:19 |
173.98 | 10.81% | 8.18% | 3.00% | 7.69% | 8.83% | 11.85% | 45.86% |
Airbus Br Rg 14.02.2025 / 12:04:19 |
168.68 | 9.84% | 21.83% | 1.36% | 4.98% | 22.32% | 15.27% | 43.87% |
Allianz N 14.02.2025 / 12:03:57 |
324.35 | 11.50% | 36.18% | 2.03% | 5.93% | 11.31% | 30.62% | 43.63% |
ASML Hldg Br Rg 14.02.2025 / 12:04:19 |
739.35 | 8.68% | 8.23% | 5.38% | 0.03% | 14.81% | -15.46% | 29.55% |
AXA 14.02.2025 / 12:04:12 |
37.73 | 10.92% | 29.18% | 0.48% | 6.90% | 10.73% | 21.79% | 34.47% |
Banco Santander Rg 14.02.2025 / 12:03:58 |
5.763 | 28.34% | 50.95% | 4.27% | 20.40% | 32.04% | 56.36% | 64.83% |
BASF N 14.02.2025 / 12:04:19 |
51.02 | 19.85% | 4.53% | 7.59% | 14.55% | 19.91% | 9.36% | -25.54% |
Bayer N 14.02.2025 / 12:04:19 |
21.55 | 12.12% | -35.66% | 3.04% | 1.58% | 8.67% | -25.07% | -59.97% |
BMW I 14.02.2025 / 12:04:19 |
82.05 | 2.47% | -20.08% | 7.68% | 6.43% | 20.91% | -21.18% | -15.40% |
BNP Paribas A 14.02.2025 / 12:04:19 |
70.03 | 18.24% | 12.16% | 1.04% | 12.84% | 23.18% | 28.78% | 8.17% |
Danone 14.02.2025 / 12:04:21 |
67.12 | 3.21% | 14.04% | 0.58% | 3.13% | 2.68% | 9.49% | 20.82% |
Dassault Syst 14.02.2025 / 12:04:12 |
40.33 | 19.61% | -9.55% | 0.00% | 15.91% | 24.59% | -7.19% | -2.40% |
Deutsche Post N 14.02.2025 / 12:04:05 |
36.83 | 8.68% | -17.84% | 5.92% | 3.72% | 4.87% | -13.69% | -30.04% |
Deutsche Telekom N 14.02.2025 / 12:04:10 |
33.46 | 16.58% | 54.92% | 1.63% | 10.45% | 14.12% | 50.80% | 89.18% |
Enel N 14.02.2025 / 12:04:15 |
6.868 | 0.33% | 2.51% | -0.09% | -4.15% | 2.03% | 16.91% | 9.89% |
ENGIE 14.02.2025 / 12:03:50 |
15.543 | 1.50% | -1.94% | -1.83% | -3.37% | 0.76% | 8.52% | 7.41% |
Eni N 14.02.2025 / 12:03:50 |
14.025 | 6.88% | -9.06% | 1.22% | -0.42% | 0.78% | -0.91% | 4.64% |
EssilorLuxott 14.02.2025 / 12:04:20 |
296.45 | 25.83% | 62.03% | 9.88% | 21.10% | 25.48% | 58.17% | 74.01% |
Ferrari Rg 14.02.2025 / 12:04:20 |
478.70 | 14.97% | 55.24% | 10.30% | 12.40% | 14.58% | 31.65% | 143.04% |
Heineken Br Rg 14.02.2025 / 12:04:06 |
79.28 | 16.02% | -13.53% | 16.64% | 19.87% | 12.17% | -10.71% | -15.87% |
Hermes Intl 14.02.2025 / 12:04:21 |
2'842.00 | 21.27% | 46.50% | 5.22% | 13.73% | 40.87% | 29.24% | 133.86% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Eurozone 50 14.02.2025 / 12:19:21 |
557.42 | 0.20% |
558.40 10:41 |
555.55 09:19 |
558.40 14.02.25 |
488.6434 02.01.25 |
|
AB InBev 14.02.2025 / 12:03:55 |
50.85 | -0.26% |
50.98 09:02 |
50.72 11:37 |
51.67 13.02.25 |
44.88 13.01.25 |
306'434 |
adidas N 14.02.2025 / 12:03:20 |
260.00 | -1.27% |
262.70 09:03 |
259.90 12:01 |
263.80 13.02.25 |
232 03.01.25 |
37'666 |
Adyen 14.02.2025 / 12:04:06 |
1'818.00 | 1.20% |
1'857.80 09:11 |
1'805.20 09:01 |
1'857.80 14.02.25 |
1386.6 13.01.25 |
28'539 |
Air Liquide 14.02.2025 / 12:04:19 |
173.98 | 0.45% |
174.25 10:32 |
171.48 09:00 |
174.25 14.02.25 |
154.18 02.01.25 |
211'114 |
Airbus Br Rg 14.02.2025 / 12:04:19 |
168.68 | -0.86% |
169.84 10:32 |
167.80 09:19 |
170.92 13.02.25 |
154.28 13.01.25 |
182'178 |
Allianz N 14.02.2025 / 12:03:57 |
324.35 | -1.62% |
327.10 09:06 |
323.05 11:38 |
330.00 13.02.25 |
291.9 13.01.25 |
140'018 |
ASML Hldg Br Rg 14.02.2025 / 12:04:19 |
739.35 | 0.21% |
745.00 10:41 |
734.70 09:30 |
752.90 22.01.25 |
618.5 27.01.25 |
75'634 |
AXA 14.02.2025 / 12:04:12 |
37.73 | -0.96% |
37.92 09:15 |
37.57 11:38 |
38.28 13.02.25 |
33.17 13.01.25 |
472'561 |
Banco Santander Rg 14.02.2025 / 12:03:58 |
5.763 | 0.77% |
5.778 11:30 |
5.687 09:02 |
5.806 13.02.25 |
4.256 02.01.25 |
9'132'989 |
BASF N 14.02.2025 / 12:04:19 |
51.02 | 0.08% |
51.22 11:24 |
50.35 09:02 |
51.22 14.02.25 |
40.8 13.01.25 |
834'080 |
Bayer N 14.02.2025 / 12:04:19 |
21.55 | -0.46% |
21.66 10:28 |
21.38 09:25 |
21.97 31.01.25 |
18.916 03.01.25 |
337'592 |
BMW I 14.02.2025 / 12:04:19 |
82.05 | 1.77% |
82.20 11:49 |
80.00 09:02 |
82.20 14.02.25 |
73.5 03.02.25 |
301'293 |
BNP Paribas A 14.02.2025 / 12:04:19 |
70.03 | -0.24% |
70.17 10:34 |
69.74 09:10 |
71.53 13.02.25 |
57.91 02.01.25 |
265'624 |
Danone 14.02.2025 / 12:04:21 |
67.12 | 0.30% |
67.20 11:14 |
66.54 09:05 |
67.96 31.01.25 |
63.52 16.01.25 |
186'799 |
Dassault Syst 14.02.2025 / 12:04:12 |
40.33 | 0.80% |
40.34 11:01 |
39.87 09:00 |
41.17 06.02.25 |
32.26 03.01.25 |
108'956 |
Deutsche Post N 14.02.2025 / 12:04:05 |
36.83 | -0.16% |
36.87 11:32 |
36.47 09:02 |
36.99 13.02.25 |
33.02 14.01.25 |
253'619 |
Deutsche Telekom N 14.02.2025 / 12:04:10 |
33.46 | -0.46% |
33.66 09:12 |
33.35 11:07 |
34.12 12.02.25 |
28.66 07.01.25 |
1'612'980 |
Enel N 14.02.2025 / 12:04:15 |
6.868 | -0.64% |
6.890 09:00 |
6.840 10:52 |
7.196 17.01.25 |
6.608 24.01.25 |
1'772'335 |
ENGIE 14.02.2025 / 12:03:50 |
15.543 | -0.37% |
15.635 10:22 |
15.505 09:10 |
16.215 11.02.25 |
15.325 29.01.25 |
658'371 |
Eni N 14.02.2025 / 12:03:50 |
14.025 | 0.36% |
14.071 10:24 |
13.924 09:01 |
14.139 17.01.25 |
13.184 02.01.25 |
707'909 |
EssilorLuxott 14.02.2025 / 12:04:20 |
296.45 | 0.75% |
297.05 11:54 |
291.70 09:00 |
297.05 14.02.25 |
229.2 06.01.25 |
230'168 |
Ferrari Rg 14.02.2025 / 12:04:20 |
478.70 | 1.03% |
478.85 12:03 |
470.80 09:01 |
478.85 14.02.25 |
400.5 03.01.25 |
51'453 |
Heineken Br Rg 14.02.2025 / 12:04:06 |
79.28 | -0.28% |
79.72 09:03 |
78.78 10:06 |
79.91 13.02.25 |
63.58 15.01.25 |
160'564 |
Hermes Intl 14.02.2025 / 12:04:21 |
2'842.00 | 1.10% |
2'956.00 09:06 |
2'826.50 11:23 |
2'956.00 14.02.25 |
2224.5 03.01.25 |
26'476 |