×

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
Vonovia N
09.10.2024 / 17:30:00
32.04 0.66% 0.21 32.03 32.04 0
Siemens Health N
09.10.2024 / 17:30:00
51.56 0.64% 0.33 50.58 52.56 0
Iberdrola
09.10.2024 / 17:30:00
13.775 0.55% 0.08 13.770 13.770 0
adidas N
09.10.2024 / 17:30:00
236.55 0.53% 1.25 236.50 236.90 0
Allianz N
09.10.2024 / 17:30:00
293.40 0.53% 1.55 293.40 293.40 0
Intesa Sanpaolo N
09.10.2024 / 17:30:00
3.808 0.50% 0.02 3.808 3.808 0
Deutsche Telekom N
09.10.2024 / 17:30:00
26.72 0.43% 0.12 26.75 26.75 0
AB InBev
09.10.2024 / 17:30:00
58.85 0.41% 0.24 58.84 58.84 0
Enel N
09.10.2024 / 17:30:00
7.007 0.37% 0.03 7.001 7.001 0
ENGIE
09.10.2024 / 17:30:00
15.385 0.36% 0.06 15.390 15.390 0
Sanofi
09.10.2024 / 17:30:00
100.80 0.36% 0.36 101.16 101.16 0
Danone
09.10.2024 / 17:30:00
64.76 0.36% 0.23 64.76 64.86 0
Air Liquide
09.10.2024 / 17:30:00
169.48 0.32% 0.54 169.46 169.50 0
EssilorLuxott
09.10.2024 / 17:30:00
214.05 0.30% 0.65 213.40 214.10 0
Neste Rg
09.10.2024 / 17:25:00
16.535 0.20% 0.03 16.500 16.500 0
Kone-B Rg
09.10.2024 / 17:25:00
51.94 0.17% 0.09 51.88 51.88 0
Inditex
09.10.2024 / 17:30:00
52.90 0.15% 0.08 52.78 52.78 0
Pernod Ricard
09.10.2024 / 17:30:00
126.48 -0.10% -0.13 126.45 126.50 0
TotalEnergies
09.10.2024 / 17:30:00
62.08 -0.13% -0.08 62.08 62.09 0
Eni N
09.10.2024 / 17:30:00
14.160 -0.16% -0.02 14.166 14.166 0
Banco Santander Rg
09.10.2024 / 17:30:00
4.543 -0.36% -0.02 4.535 4.535 0
Safran
09.10.2024 / 17:30:00
203.60 -0.37% -0.75 203.10 203.60 0
Prosus Rg-N
09.10.2024 / 17:30:00
39.95 -0.50% -0.20 40.15 40.15 0
Hermes Intl
09.10.2024 / 17:30:00
2'124.50 -0.84% -18.00 2'115.00 2'125.00 0
Dassault Syst
09.10.2024 / 17:30:00
34.09 -1.07% -0.37 34.09 34.13 0
13.775
0.55%
52.90
0.15%
30.55
2.28%
15.640
-2.37%
3.808
0.50%
240.10
2.03%
51.94
0.17%
390.98
1.05%
658.70
0.74%
57.03
1.10%
479.20
1.40%
16.535
0.20%
126.48
-0.10%
69.68
2.10%
39.95
-0.50%
29.50
1.39%
203.60
-0.37%
100.80
0.36%
207.90
1.54%
242.25
1.47%
51.56
0.64%
185.06
2.28%
62.08
-0.13%
107.93
2.18%
10.308
0.71%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Iberdrola
09.10.2024 / 17:30:00
13.775 15.22% 25.34% 1.03% 3.16% 16.15% 30.49% 45.30%
Inditex
09.10.2024 / 17:30:00
52.90 33.96% 112.56% 2.08% 9.42% 16.75% 51.80% 67.79%
Infineon Technolo N
09.10.2024 / 17:30:00
30.55 -20.86% 4.81% -0.16% 6.00% -12.71% -6.60% -16.33%
ING Group Rg
09.10.2024 / 17:30:00
15.640 18.44% 40.67% -1.86% -2.46% -7.83% 21.60% 26.74%
Intesa Sanpaolo N
09.10.2024 / 17:30:00
3.808 43.25% 81.42% 2.47% 2.95% 4.38% 56.36% 50.60%
Kering
09.10.2024 / 17:30:00
240.10 -41.02% -50.51% -1.56% 4.41% -23.83% -43.90% -62.47%
Kone-B Rg
09.10.2024 / 17:25:00
51.94 14.81% 7.35% -3.71% 6.22% 10.04% 31.03% -13.81%
L'Oreal
09.10.2024 / 17:30:00
390.98 -14.15% 15.98% -0.76% 5.64% -3.19% -1.47% 8.19%
LVMH
09.10.2024 / 17:30:00
658.70 -10.87% -3.83% -1.29% 8.54% -4.99% -3.99% 4.17%
Mercedes-BenzGr N
09.10.2024 / 17:30:00
57.03 -9.82% -8.13% -0.62% 2.41% -9.83% -12.06% -16.71%
Muenchener Rueckv N
09.10.2024 / 17:30:00
479.20 25.59% 55.82% 0.22% -0.14% 4.70% 26.50% 94.09%
Neste Rg
09.10.2024 / 17:25:00
16.535 -48.77% -61.64% -1.67% 3.05% -4.17% -46.70% -65.35%
Pernod Ricard
09.10.2024 / 17:30:00
126.48 -20.75% -31.10% -6.61% -0.18% -0.41% -21.10% -35.88%
Porsche VZ
09.10.2024 / 17:30:00
69.68 -14.69% -27.97% -2.08% 4.00% -3.41% -22.68% 0.00%
Prosus Rg-N
09.10.2024 / 17:30:00
39.95 48.77% 35.76% -2.47% 23.53% 21.78% 38.91% 21.95%
Roy.Philips Br Rg
09.10.2024 / 17:30:00
29.50 38.36% 117.00% 0.43% 7.37% 24.45% 63.41% -18.47%
Safran
09.10.2024 / 17:30:00
203.60 28.15% 74.78% -3.00% 3.96% 0.54% 33.89% 77.65%
Sanofi
09.10.2024 / 17:30:00
100.80 11.90% 11.80% -1.33% -3.78% 9.58% -2.44% 24.33%
SAP I
09.10.2024 / 17:30:00
207.90 46.67% 112.42% 2.24% 6.93% 13.16% 66.53% 74.34%
Schneider El
09.10.2024 / 17:30:00
242.25 31.34% 82.64% 2.58% 10.36% 6.51% 54.04% 69.61%
Siemens Health N
09.10.2024 / 17:30:00
51.56 -2.86% 9.68% -2.37% 3.70% -4.16% 7.66% -7.73%
Siemens N
09.10.2024 / 17:30:00
185.06 6.67% 39.57% 2.50% 14.23% 3.91% 33.87% 31.44%
TotalEnergies
09.10.2024 / 17:30:00
62.08 0.91% 5.98% 2.66% 3.40% -1.41% 0.63% 43.39%
Vinci
09.10.2024 / 17:30:00
107.93 -6.94% 13.22% 2.76% -1.86% 2.06% 2.30% 16.58%
Vivendi
09.10.2024 / 17:30:00
10.308 5.93% 14.82% -0.65% 2.59% -6.25% 20.56% -7.50%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Vonovia N
09.10.2024 / 17:30:00
32.04 0.66% 32.22
13:24
31.78
09:01
33.93
01.10.24
23.74
15.03.24
350'643
Siemens Health N
09.10.2024 / 17:30:00
51.56 0.64% 51.56
09:00
50.74
14:59
58.16
08.03.24
47.79
20.09.24
538'100
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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

Handel

Kurs 502.05
Vortag 498.37
+/-% 0.74%
+/- 3.676
Eröffnung 498.37
Tageshoch 502.12
Tagestief 496.53

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MJ3
Valor 36909298
Symbol BEZ50P

Hoch / Tief

502.05
Intraday
496.53
09:13
502.12
17:29
502.05
YTD
446.49
17.01.24
521.41
02.04.24
502.05
1 Jahr
408.26
24.10.23
521.41
03.04.24

Performance

Intraday 0.74%
1 Monat 4.36%
3 Monate 1.19%
YTD 8.92%
1 Jahr 16.89%
3 Jahre 20.26%