×
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
- 09.10.2024 - 17:30:03
- 502.05
- 0.74%
- 3.68
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bayer N 09.10.2024 / 17:30:00 |
27.20 | -7.11% | -2.08 | 27.19 | 27.20 | 0 | |
|
ING Group Rg 09.10.2024 / 17:30:00 |
15.640 | -2.37% | -0.38 | 15.652 | 15.652 | 0 | |
|
Dassault Syst 09.10.2024 / 17:30:00 |
34.09 | -1.07% | -0.37 | 34.09 | 34.13 | 0 | |
|
Hermes Intl 09.10.2024 / 17:30:00 |
2'124.50 | -0.84% | -18.00 | 2'115.00 | 2'125.00 | 0 | |
|
Prosus Rg-N 09.10.2024 / 17:30:00 |
39.95 | -0.50% | -0.20 | 40.15 | 40.15 | 0 | |
|
Safran 09.10.2024 / 17:30:00 |
203.60 | -0.37% | -0.75 | 203.10 | 203.60 | 0 | |
|
Banco Santander Rg 09.10.2024 / 17:30:00 |
4.543 | -0.36% | -0.02 | 4.535 | 4.535 | 0 | |
|
Eni N 09.10.2024 / 17:30:00 |
14.160 | -0.16% | -0.02 | 14.166 | 14.166 | 0 | |
|
TotalEnergies 09.10.2024 / 17:30:00 |
62.08 | -0.13% | -0.08 | 62.08 | 62.09 | 0 | |
|
Pernod Ricard 09.10.2024 / 17:30:00 |
126.48 | -0.10% | -0.13 | 126.45 | 126.50 | 0 | |
|
Inditex 09.10.2024 / 17:30:00 |
52.90 | 0.15% | 0.08 | 52.78 | 52.78 | 0 | |
|
Kone-B Rg 09.10.2024 / 17:25:00 |
51.94 | 0.17% | 0.09 | 51.88 | 51.88 | 0 | |
|
Neste Rg 09.10.2024 / 17:25:00 |
16.535 | 0.20% | 0.03 | 16.500 | 16.500 | 0 | |
|
EssilorLuxott 09.10.2024 / 17:30:00 |
214.05 | 0.30% | 0.65 | 213.40 | 214.10 | 0 | |
|
Air Liquide 09.10.2024 / 17:30:00 |
169.48 | 0.32% | 0.54 | 169.46 | 169.50 | 0 | |
|
Danone 09.10.2024 / 17:30:00 |
64.76 | 0.36% | 0.23 | 64.76 | 64.86 | 0 | |
|
Sanofi 09.10.2024 / 17:30:00 |
100.80 | 0.36% | 0.36 | 101.16 | 101.16 | 0 | |
|
ENGIE 09.10.2024 / 17:30:00 |
15.385 | 0.36% | 0.06 | 15.390 | 15.390 | 0 | |
|
Enel N 09.10.2024 / 17:30:00 |
7.007 | 0.37% | 0.03 | 7.001 | 7.001 | 0 | |
|
AB InBev 09.10.2024 / 17:30:00 |
58.85 | 0.41% | 0.24 | 58.84 | 58.84 | 0 | |
|
Deutsche Telekom N 09.10.2024 / 17:30:00 |
26.72 | 0.43% | 0.12 | 26.75 | 26.75 | 0 | |
|
Intesa Sanpaolo N 09.10.2024 / 17:30:00 |
3.808 | 0.50% | 0.02 | 3.808 | 3.808 | 0 | |
|
Allianz N 09.10.2024 / 17:30:00 |
293.40 | 0.53% | 1.55 | 293.40 | 293.40 | 0 | |
|
adidas N 09.10.2024 / 17:30:00 |
236.55 | 0.53% | 1.25 | 236.50 | 236.90 | 0 | |
|
Iberdrola 09.10.2024 / 17:30:00 |
13.775 | 0.55% | 0.08 | 13.770 | 13.770 | 0 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eurozone 50 09.10.2024 / 17:30:03 |
502.05 | 8.92% | 28.93% | 0.55% | 4.36% | 1.19% | 16.89% | 20.26% |
|
AB InBev 09.10.2024 / 17:30:00 |
58.85 | 0.33% | 4.16% | -1.93% | 0.86% | 4.66% | 14.65% | 23.12% |
|
adidas N 09.10.2024 / 17:30:00 |
236.55 | 27.71% | 84.61% | 0.02% | 11.27% | 1.39% | 39.43% | -10.29% |
|
Adyen 09.10.2024 / 17:30:00 |
1'398.20 | 18.48% | 7.28% | 2.25% | 8.04% | 23.36% | 87.60% | -42.35% |
|
Air Liquide 09.10.2024 / 17:30:00 |
169.48 | 5.52% | 40.36% | -0.78% | -0.18% | 2.55% | 14.16% | 46.56% |
|
Airbus Br Rg 09.10.2024 / 17:30:00 |
127.32 | -9.63% | 13.67% | -0.19% | -2.23% | -3.71% | 0.79% | 11.46% |
|
Allianz N 09.10.2024 / 17:30:00 |
293.40 | 20.55% | 45.27% | 0.67% | 3.58% | 11.43% | 29.28% | 46.97% |
|
ASML Hldg Br Rg 09.10.2024 / 17:30:00 |
767.50 | 10.32% | 49.28% | 1.33% | 10.27% | -11.83% | 35.34% | 18.51% |
|
AXA 09.10.2024 / 17:30:00 |
34.67 | 16.55% | 31.91% | 0.77% | -1.81% | 8.24% | 21.39% | 41.79% |
|
Banco Santander Rg 09.10.2024 / 17:30:00 |
4.543 | 20.33% | 62.68% | 2.61% | 7.10% | 1.52% | 25.68% | 35.47% |
|
BASF N 09.10.2024 / 17:30:00 |
47.38 | -4.25% | 0.38% | 0.26% | 11.04% | 5.06% | 11.47% | -26.71% |
|
Bayer N 09.10.2024 / 17:30:00 |
27.20 | -13.00% | -39.42% | -10.40% | 0.72% | 1.87% | -39.37% | -38.69% |
|
BMW I 09.10.2024 / 17:30:00 |
77.30 | -24.37% | -8.49% | -0.44% | 8.90% | -13.92% | -21.52% | -9.90% |
|
BNP Paribas A 09.10.2024 / 17:30:00 |
62.10 | -1.57% | 15.70% | 1.99% | -0.47% | -1.32% | 3.09% | 8.09% |
|
Danone 09.10.2024 / 17:30:00 |
64.76 | 9.97% | 31.08% | -0.25% | -1.63% | 10.17% | 18.50% | 13.53% |
|
Dassault Syst 09.10.2024 / 17:30:00 |
34.09 | -22.10% | 2.88% | -4.01% | -3.97% | -0.12% | -7.99% | -21.59% |
|
Deutsche Post N 09.10.2024 / 17:30:00 |
38.50 | -14.98% | 8.50% | -0.25% | -1.80% | -4.44% | -1.40% | -27.87% |
|
Deutsche Telekom N 09.10.2024 / 17:30:00 |
26.72 | 22.63% | 42.48% | 1.52% | 1.87% | 11.22% | 29.98% | 58.68% |
|
Enel N 09.10.2024 / 17:30:00 |
7.007 | 3.53% | 38.10% | -1.36% | -0.45% | 3.53% | 21.13% | 1.06% |
|
ENGIE 09.10.2024 / 17:30:00 |
15.385 | -3.63% | 14.51% | -0.49% | -3.96% | 10.01% | 4.43% | 32.34% |
|
Eni N 09.10.2024 / 17:30:00 |
14.160 | -7.71% | 5.10% | 0.10% | 3.25% | 0.18% | -6.54% | 20.69% |
|
EssilorLuxott 09.10.2024 / 17:30:00 |
214.05 | 17.51% | 26.12% | 1.33% | 2.39% | 12.81% | 28.54% | 29.96% |
|
Ferrari Rg 09.10.2024 / 17:30:00 |
419.20 | 36.27% | 107.74% | 1.06% | -1.18% | 8.46% | 43.76% | 125.42% |
|
Heineken Br Rg 09.10.2024 / 17:30:00 |
77.60 | -16.15% | -12.28% | -1.47% | -5.92% | -13.55% | -8.49% | -15.29% |
|
Hermes Intl 09.10.2024 / 17:30:00 |
2'124.50 | 11.66% | 48.27% | -1.05% | 11.29% | 2.58% | 21.33% | 76.52% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Bayer N 09.10.2024 / 17:30:00 |
27.20 | -7.11% |
29.20 09:00 |
26.84 12:32 |
36.08 08.01.24 |
24.95 07.03.24 |
3'229'303 |
|
ING Group Rg 09.10.2024 / 17:30:00 |
15.640 | -2.37% |
15.926 09:00 |
15.423 14:46 |
17.238 23.07.24 |
11.903 07.02.24 |
7'973'722 |
|
Dassault Syst 09.10.2024 / 17:30:00 |
34.09 | -1.07% |
34.52 09:11 |
33.07 10:30 |
48.87 30.01.24 |
32.26 05.08.24 |
1'419'436 |
|
Hermes Intl 09.10.2024 / 17:30:00 |
2'124.50 | -0.84% |
2'149.00 09:01 |
2'111.00 09:22 |
2'435.00 21.03.24 |
1789 17.01.24 |
36'623 |
|
Prosus Rg-N 09.10.2024 / 17:30:00 |
39.95 | -0.50% |
39.99 17:09 |
39.25 09:39 |
41.76 02.10.24 |
25.025 22.01.24 |
2'786'154 |
|
Safran 09.10.2024 / 17:30:00 |
203.60 | -0.37% |
204.50 09:00 |
201.50 10:50 |
218.80 23.05.24 |
156.72 08.01.24 |
285'184 |
|
Banco Santander Rg 09.10.2024 / 17:30:00 |
4.543 | -0.36% |
4.557 09:01 |
4.483 14:46 |
5.130 30.08.24 |
3.563 30.01.24 |
9'026'250 |
|
Eni N 09.10.2024 / 17:30:00 |
14.160 | -0.16% |
14.198 09:32 |
14.052 14:53 |
15.816 12.04.24 |
13.484 17.06.24 |
2'138'601 |
|
TotalEnergies 09.10.2024 / 17:30:00 |
62.08 | -0.13% |
62.12 14:10 |
61.54 15:14 |
70.11 26.04.24 |
57.45 22.01.24 |
1'133'241 |
|
Pernod Ricard 09.10.2024 / 17:30:00 |
126.48 | -0.10% |
126.90 09:57 |
125.58 09:13 |
164.58 15.02.24 |
119.95 06.08.24 |
216'352 |
|
Inditex 09.10.2024 / 17:30:00 |
52.90 | 0.15% |
53.10 09:00 |
52.53 10:25 |
53.92 27.09.24 |
37.13 05.01.24 |
630'171 |
|
Kone-B Rg 09.10.2024 / 17:25:00 |
51.94 | 0.17% |
52.28 09:05 |
51.64 15:15 |
54.78 30.09.24 |
41.335 11.03.24 |
226'135 |
|
Neste Rg 09.10.2024 / 17:25:00 |
16.535 | 0.20% |
16.860 10:43 |
16.425 09:12 |
33.61 29.01.24 |
15.4725 13.09.24 |
586'990 |
|
EssilorLuxott 09.10.2024 / 17:30:00 |
214.05 | 0.30% |
214.60 14:04 |
212.70 10:25 |
280.35 13.08.24 |
172.84 16.01.24 |
193'046 |
|
Air Liquide 09.10.2024 / 17:30:00 |
169.48 | 0.32% |
169.61 17:24 |
167.85 09:05 |
179.45 15.03.24 |
150.6 05.02.24 |
223'354 |
|
Danone 09.10.2024 / 17:30:00 |
64.76 | 0.36% |
64.97 13:17 |
64.31 09:05 |
66.34 10.09.24 |
56.14 20.06.24 |
627'890 |
|
Sanofi 09.10.2024 / 17:30:00 |
100.80 | 0.36% |
100.92 09:39 |
100.08 09:01 |
106.14 05.09.24 |
84.93 14.02.24 |
590'457 |
|
ENGIE 09.10.2024 / 17:30:00 |
15.385 | 0.36% |
15.463 09:59 |
15.335 14:40 |
16.642 10.01.24 |
13.07 14.06.24 |
1'417'709 |
|
Enel N 09.10.2024 / 17:30:00 |
7.007 | 0.37% |
7.038 09:31 |
6.962 14:44 |
7.258 01.10.24 |
5.664 10.04.24 |
4'472'153 |
|
AB InBev 09.10.2024 / 17:30:00 |
58.85 | 0.41% |
59.06 09:40 |
58.36 09:00 |
62.17 17.05.24 |
53.6 18.04.24 |
640'365 |
|
Deutsche Telekom N 09.10.2024 / 17:30:00 |
26.72 | 0.43% |
26.73 17:06 |
26.49 14:39 |
27.02 17.09.24 |
20.73 17.04.24 |
2'236'459 |
|
Intesa Sanpaolo N 09.10.2024 / 17:30:00 |
3.808 | 0.50% |
3.810 17:22 |
3.753 09:30 |
3.878 27.09.24 |
2.6528 02.01.24 |
12'747'862 |
|
Allianz N 09.10.2024 / 17:30:00 |
293.40 | 0.53% |
293.80 17:15 |
289.90 09:20 |
297.40 27.09.24 |
238 05.08.24 |
167'304 |
|
adidas N 09.10.2024 / 17:30:00 |
236.55 | 0.53% |
238.30 12:50 |
233.80 09:43 |
243.80 30.09.24 |
160.2 01.02.24 |
201'178 |
|
Iberdrola 09.10.2024 / 17:30:00 |
13.775 | 0.55% |
13.790 09:44 |
13.680 09:04 |
13.950 01.10.24 |
10.41 27.02.24 |
2'537'822 |