×
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
- 19.09.2024 - 17:30:02
- 498.66
- 2.09%
- 10.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 19.09.2024 / 17:30:00 |
1'392.80 | 5.24% | 69.40 | 1'396.20 | 1'396.20 | 64'201 | |
|
Prosus Rg-N 19.09.2024 / 17:30:00 |
34.18 | 5.09% | 1.66 | 34.19 | 34.20 | 1'980'045 | |
|
Hermes Intl 19.09.2024 / 17:30:00 |
1'993.50 | 4.25% | 81.25 | 1'993.00 | 1'994.50 | 48'159 | |
|
ASML Hldg Br Rg 19.09.2024 / 17:30:00 |
746.70 | 4.24% | 30.40 | 747.90 | 747.90 | 415'672 | |
|
Safran 19.09.2024 / 17:30:00 |
209.05 | 3.98% | 8.00 | 209.00 | 209.10 | 251'180 | |
|
Schneider El 19.09.2024 / 17:30:00 |
237.95 | 3.81% | 8.73 | 238.40 | 238.40 | 397'104 | |
|
Bayer N 19.09.2024 / 17:30:00 |
29.03 | 3.79% | 1.06 | 29.03 | 29.04 | 1'259'590 | |
|
Ferrari Rg 19.09.2024 / 17:30:00 |
425.80 | 3.50% | 14.40 | 427.30 | 427.30 | 134'071 | |
|
Airbus Br Rg 19.09.2024 / 17:30:00 |
133.33 | 3.47% | 4.47 | 133.22 | 133.44 | 562'351 | |
|
Pernod Ricard 19.09.2024 / 17:30:00 |
128.58 | 3.29% | 4.10 | 128.55 | 128.70 | 196'844 | |
|
L'Oreal 19.09.2024 / 17:30:00 |
377.15 | 3.27% | 11.93 | 379.00 | 379.00 | 299'313 | |
|
SAP I 19.09.2024 / 17:30:00 |
205.90 | 3.24% | 6.46 | 205.85 | 205.90 | 725'104 | |
|
adidas N 19.09.2024 / 17:30:00 |
227.40 | 3.06% | 6.75 | 227.10 | 227.10 | 189'348 | |
|
Dassault Syst 19.09.2024 / 17:30:00 |
36.54 | 3.03% | 1.08 | 36.53 | 36.56 | 1'474'839 | |
|
BASF N 19.09.2024 / 17:30:00 |
46.79 | 2.85% | 1.30 | 46.80 | 46.80 | 1'393'756 | |
|
LVMH 19.09.2024 / 17:30:00 |
614.90 | 2.81% | 16.80 | 614.00 | 614.00 | 221'015 | |
|
Mercedes-BenzGr N 19.09.2024 / 17:30:00 |
58.95 | 2.47% | 1.42 | 59.01 | 59.01 | 1'182'441 | |
|
Infineon Technolo N 19.09.2024 / 17:30:00 |
30.97 | 2.44% | 0.74 | 29.25 | 30.98 | 2'134'434 | |
|
Inditex 19.09.2024 / 17:30:00 |
52.24 | 2.43% | 1.24 | 52.06 | 52.06 | 1'223'442 | |
|
Neste Rg 19.09.2024 / 17:25:00 |
16.750 | 2.35% | 0.39 | 16.745 | 16.760 | 498'723 | |
|
Kering 19.09.2024 / 17:30:00 |
232.25 | 2.31% | 5.25 | 232.00 | 232.35 | 153'450 | |
|
Vivendi 19.09.2024 / 17:30:00 |
10.330 | 2.28% | 0.23 | 10.330 | 10.335 | 905'473 | |
|
Siemens N 19.09.2024 / 17:30:00 |
169.54 | 2.26% | 3.74 | 169.50 | 169.58 | 741'623 | |
|
TotalEnergies 19.09.2024 / 17:30:00 |
62.56 | 2.11% | 1.30 | 62.56 | 62.57 | 1'831'099 | |
|
Eurozone 50 19.09.2024 / 17:30:02 |
498.66 | 2.09% | 10.23 | 0 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eurozone 50 19.09.2024 / 17:30:02 |
498.66 | 8.18% | 26.35% | 2.61% | 0.88% | 0.15% | 16.04% | 16.31% |
|
AB InBev 19.09.2024 / 17:30:00 |
57.36 | -1.83% | 1.92% | -1.86% | 4.39% | 3.99% | 7.58% | 17.05% |
|
adidas N 19.09.2024 / 17:30:00 |
227.40 | 19.76% | 73.11% | 4.00% | 4.77% | 2.27% | 39.68% | -21.85% |
|
Adyen 19.09.2024 / 17:30:00 |
1'392.80 | 13.44% | 2.72% | 6.70% | 4.55% | 23.78% | 120.80% | -51.40% |
|
Air Liquide 19.09.2024 / 17:30:00 |
170.54 | 5.10% | 39.81% | 0.49% | 3.58% | 4.40% | 16.81% | 41.60% |
|
Airbus Br Rg 19.09.2024 / 17:30:00 |
133.33 | -7.73% | 16.07% | 2.15% | -3.87% | 1.59% | 6.22% | 14.00% |
|
Allianz N 19.09.2024 / 17:30:00 |
291.90 | 19.12% | 43.55% | 2.66% | 7.12% | 12.75% | 26.94% | 51.17% |
|
ASML Hldg Br Rg 19.09.2024 / 17:30:00 |
746.70 | 5.08% | 42.18% | 3.44% | -10.37% | -22.22% | 35.27% | -1.63% |
|
AXA 19.09.2024 / 17:30:00 |
36.28 | 22.21% | 38.32% | 1.97% | 8.10% | 19.52% | 24.48% | 56.05% |
|
Banco Santander Rg 19.09.2024 / 17:30:00 |
4.597 | 19.15% | 61.07% | 6.43% | 7.79% | 6.28% | 32.24% | 48.31% |
|
BASF N 19.09.2024 / 17:30:00 |
46.79 | -6.72% | -2.20% | 9.87% | 5.22% | 3.00% | 3.61% | -27.89% |
|
Bayer N 19.09.2024 / 17:30:00 |
29.03 | -16.89% | -42.13% | 8.27% | 4.76% | 11.37% | -39.24% | -38.14% |
|
BMW I 19.09.2024 / 17:30:00 |
76.18 | -25.79% | -10.22% | 6.84% | -8.61% | -13.33% | -23.41% | -6.84% |
|
BNP Paribas A 19.09.2024 / 17:30:00 |
65.02 | 2.60% | 20.59% | 2.65% | 6.59% | 8.42% | 5.78% | 19.94% |
|
Danone 19.09.2024 / 17:30:00 |
64.60 | 9.88% | 30.98% | -1.09% | 6.09% | 12.62% | 20.61% | 8.81% |
|
Dassault Syst 19.09.2024 / 17:30:00 |
36.54 | -19.84% | 5.87% | 1.68% | 6.21% | 4.36% | 5.87% | -29.09% |
|
Deutsche Post N 19.09.2024 / 17:30:00 |
39.64 | -11.22% | 13.30% | -1.29% | 4.29% | 4.36% | 0.27% | -32.62% |
|
Deutsche Telekom N 19.09.2024 / 17:30:00 |
26.00 | 22.03% | 41.78% | -2.07% | 3.65% | 10.90% | 26.07% | 52.58% |
|
Enel N 19.09.2024 / 17:30:00 |
6.967 | 5.13% | 40.23% | -1.44% | 5.26% | 7.30% | 14.26% | 1.87% |
|
ENGIE 19.09.2024 / 17:30:00 |
15.580 | 0.14% | 18.99% | -1.55% | 0.58% | 16.66% | 4.26% | 34.61% |
|
Eni N 19.09.2024 / 17:30:00 |
14.448 | -7.33% | 5.53% | 4.38% | 0.27% | 0.94% | -3.78% | 30.14% |
|
EssilorLuxott 19.09.2024 / 17:30:00 |
207.75 | 12.97% | 21.25% | -0.76% | -2.90% | 2.34% | 22.55% | 20.46% |
|
Ferrari Rg 19.09.2024 / 17:30:00 |
425.80 | 34.80% | 105.49% | 0.24% | -1.22% | 11.12% | 55.51% | 123.10% |
|
Heineken Br Rg 19.09.2024 / 17:30:00 |
80.98 | -12.62% | -8.58% | -2.61% | 1.48% | -11.54% | -7.20% | -11.15% |
|
Hermes Intl 19.09.2024 / 17:30:00 |
1'993.50 | -0.34% | 32.34% | 3.99% | -9.45% | -8.13% | 12.35% | 49.69% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Adyen 19.09.2024 / 17:30:00 |
1'392.80 | 5.24% |
1'395.40 17:19 |
1'344.00 09:15 |
1'595.40 27.03.24 |
962.8 05.08.24 |
64'201 |
|
Prosus Rg-N 19.09.2024 / 17:30:00 |
34.18 | 5.09% |
34.20 17:29 |
33.14 09:16 |
36.63 16.05.24 |
25.025 22.01.24 |
1'980'045 |
|
Hermes Intl 19.09.2024 / 17:30:00 |
1'993.50 | 4.25% |
1'995.75 15:42 |
1'938.50 09:16 |
2'435.00 21.03.24 |
1789 17.01.24 |
48'159 |
|
ASML Hldg Br Rg 19.09.2024 / 17:30:00 |
746.70 | 4.24% |
750.00 15:41 |
719.20 09:13 |
1'021.80 11.07.24 |
635 04.01.24 |
415'672 |
|
Safran 19.09.2024 / 17:30:00 |
209.05 | 3.98% |
209.40 15:41 |
203.30 09:14 |
218.80 23.05.24 |
156.72 08.01.24 |
251'180 |
|
Schneider El 19.09.2024 / 17:30:00 |
237.95 | 3.81% |
238.03 17:18 |
230.35 09:52 |
238.90 27.05.24 |
171.1 05.01.24 |
397'104 |
|
Bayer N 19.09.2024 / 17:30:00 |
29.03 | 3.79% |
29.06 17:27 |
28.17 09:02 |
36.08 08.01.24 |
24.95 07.03.24 |
1'259'590 |
|
Ferrari Rg 19.09.2024 / 17:30:00 |
425.80 | 3.50% |
426.80 15:48 |
414.40 09:08 |
450.30 03.09.24 |
302.3 05.01.24 |
134'071 |
|
Airbus Br Rg 19.09.2024 / 17:30:00 |
133.33 | 3.47% |
133.51 17:24 |
129.68 09:02 |
172.78 27.03.24 |
126.68 25.07.24 |
562'351 |
|
Pernod Ricard 19.09.2024 / 17:30:00 |
128.58 | 3.29% |
129.50 11:06 |
126.35 09:41 |
164.58 15.02.24 |
119.95 06.08.24 |
196'844 |
|
L'Oreal 19.09.2024 / 17:30:00 |
377.15 | 3.27% |
377.30 17:29 |
367.00 09:53 |
461.85 06.06.24 |
364.55 12.09.24 |
299'313 |
|
SAP I 19.09.2024 / 17:30:00 |
205.90 | 3.24% |
206.70 16:33 |
200.25 09:48 |
206.70 19.09.24 |
134.76 05.01.24 |
725'104 |
|
adidas N 19.09.2024 / 17:30:00 |
227.40 | 3.06% |
227.45 15:28 |
222.10 09:38 |
242.10 31.07.24 |
160.2 01.02.24 |
189'348 |
|
Dassault Syst 19.09.2024 / 17:30:00 |
36.54 | 3.03% |
36.68 15:42 |
35.66 09:00 |
48.87 30.01.24 |
32.26 05.08.24 |
1'474'839 |
|
BASF N 19.09.2024 / 17:30:00 |
46.79 | 2.85% |
46.86 17:26 |
45.89 09:08 |
54.92 04.04.24 |
40.18 05.08.24 |
1'393'756 |
|
LVMH 19.09.2024 / 17:30:00 |
614.90 | 2.81% |
618.35 12:42 |
607.30 09:50 |
886.40 14.03.24 |
596.8 18.09.24 |
221'015 |
|
Mercedes-BenzGr N 19.09.2024 / 17:30:00 |
58.95 | 2.47% |
59.56 11:36 |
58.30 09:07 |
77.46 08.04.24 |
54.9 10.09.24 |
1'182'441 |
|
Infineon Technolo N 19.09.2024 / 17:30:00 |
30.97 | 2.44% |
31.33 11:30 |
30.48 09:00 |
38.80 13.06.24 |
27.82 05.08.24 |
2'134'434 |
|
Inditex 19.09.2024 / 17:30:00 |
52.24 | 2.43% |
52.26 17:28 |
51.30 09:52 |
52.26 19.09.24 |
37.13 05.01.24 |
1'223'442 |
|
Neste Rg 19.09.2024 / 17:25:00 |
16.750 | 2.35% |
16.765 17:24 |
16.450 09:32 |
33.61 29.01.24 |
15.4725 13.09.24 |
498'723 |
|
Kering 19.09.2024 / 17:30:00 |
232.25 | 2.31% |
233.70 12:14 |
229.40 09:51 |
438.63 14.03.24 |
224.95 16.09.24 |
153'450 |
|
Vivendi 19.09.2024 / 17:30:00 |
10.330 | 2.28% |
10.345 17:03 |
10.160 09:09 |
11.170 15.07.24 |
9.022 05.08.24 |
905'473 |
|
Siemens N 19.09.2024 / 17:30:00 |
169.54 | 2.26% |
170.54 12:42 |
167.22 09:52 |
188.88 13.05.24 |
150.64 05.08.24 |
741'623 |
|
TotalEnergies 19.09.2024 / 17:30:00 |
62.56 | 2.11% |
62.77 12:31 |
61.94 09:00 |
70.11 26.04.24 |
57.45 22.01.24 |
1'831'099 |
|
Eurozone 50 19.09.2024 / 17:30:02 |
498.66 | 2.09% |
498.77 17:29 |
488.42 09:00 |
521.41 02.04.24 |
446.4923 17.01.24 |