×
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 - 12:53:52
- 557.39
- 0.19%
- 1.08
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Hermes Intl 14.02.2025 / 12:38:52 |
2'823.00 | 0.43% | 12.00 | 2'822.00 | 2'823.00 | 28'749 | |
Adyen 14.02.2025 / 12:38:32 |
1'823.20 | 1.49% | 26.80 | 1'822.80 | 1'823.40 | 30'628 | |
ASML Hldg Br Rg 14.02.2025 / 12:38:49 |
740.00 | 0.30% | 2.20 | 740.00 | 740.10 | 79'762 | |
LVMH 14.02.2025 / 12:38:49 |
714.85 | 1.20% | 8.45 | 714.80 | 714.90 | 164'656 | |
Eurozone 50 14.02.2025 / 12:53:54 |
557.39 | 0.19% | 1.08 | 0 | |||
Muenchener Rueckv N 14.02.2025 / 12:36:43 |
524.80 | -0.94% | -5.00 | 524.80 | 525.00 | 25'564 | |
Ferrari Rg 14.02.2025 / 12:38:10 |
480.10 | 1.33% | 6.30 | 480.10 | 480.30 | 59'188 | |
L'Oreal 14.02.2025 / 12:38:41 |
342.20 | 0.07% | 0.25 | 342.20 | 342.25 | 102'437 | |
Allianz N 14.02.2025 / 12:38:31 |
325.40 | -1.30% | -4.30 | 325.30 | 325.50 | 149'988 | |
EssilorLuxott 14.02.2025 / 12:38:48 |
297.05 | 0.95% | 2.80 | 297.00 | 297.10 | 247'503 | |
Kering 14.02.2025 / 12:38:55 |
281.60 | 2.21% | 6.10 | 281.55 | 281.65 | 191'134 | |
SAP I 14.02.2025 / 12:38:52 |
278.80 | -0.68% | -1.90 | 278.75 | 278.85 | 287'324 | |
adidas N 14.02.2025 / 12:38:49 |
259.40 | -1.50% | -3.95 | 259.30 | 259.40 | 43'946 | |
Schneider El 14.02.2025 / 12:38:39 |
246.85 | 0.94% | 2.30 | 246.80 | 246.90 | 189'290 | |
Safran 14.02.2025 / 12:38:42 |
245.85 | -0.10% | -0.25 | 245.80 | 245.90 | 426'932 | |
Siemens N 14.02.2025 / 12:38:41 |
224.33 | -1.35% | -3.08 | 224.30 | 224.35 | 608'286 | |
Air Liquide 14.02.2025 / 12:38:49 |
174.18 | 0.57% | 0.98 | 174.18 | 174.20 | 224'194 | |
Airbus Br Rg 14.02.2025 / 12:38:41 |
168.92 | -0.72% | -1.22 | 168.94 | 168.96 | 198'279 | |
Vinci 14.02.2025 / 12:38:52 |
108.40 | 0.32% | 0.35 | 108.40 | 108.45 | 262'972 | |
Sanofi 14.02.2025 / 12:38:49 |
104.80 | -0.61% | -0.64 | 104.78 | 104.82 | 225'989 | |
Volkswagen VZ 14.02.2025 / 12:38:10 |
100.65 | 0.81% | 0.81 | 100.65 | 100.70 | 201'176 | |
Pernod Ricard 14.02.2025 / 12:38:45 |
98.88 | -0.16% | -0.16 | 98.88 | 98.92 | 293'342 | |
BMW I 14.02.2025 / 12:38:37 |
82.43 | 2.25% | 1.81 | 82.42 | 82.44 | 356'327 | |
Heineken Br Rg 14.02.2025 / 12:38:44 |
79.38 | -0.15% | -0.12 | 79.38 | 79.40 | 180'303 | |
BNP Paribas A 14.02.2025 / 12:38:45 |
70.15 | -0.07% | -0.05 | 70.14 | 70.16 | 286'931 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Hermes Intl 14.02.2025 / 12:38:52 |
2'823.00 | 21.27% | 46.50% | 4.52% | 12.97% | 39.93% | 28.38% | 133.86% |
Adyen 14.02.2025 / 12:38:32 |
1'823.20 | 25.32% | 53.99% | 17.42% | 22.13% | 40.92% | 20.92% | -3.67% |
ASML Hldg Br Rg 14.02.2025 / 12:38:49 |
740.00 | 8.68% | 8.23% | 5.47% | 0.12% | 14.91% | -15.39% | 29.55% |
LVMH 14.02.2025 / 12:38:49 |
714.85 | 10.80% | -3.71% | 4.61% | 3.80% | 22.55% | -12.37% | 3.12% |
Eurozone 50 14.02.2025 / 12:53:54 |
557.39 | 12.96% | 20.69% | 3.69% | 7.45% | 15.45% | 15.01% | 31.86% |
Muenchener Rueckv N 14.02.2025 / 12:36:43 |
524.80 | 8.81% | 40.79% | 0.15% | 4.29% | 8.05% | 28.41% | 94.96% |
Ferrari Rg 14.02.2025 / 12:38:10 |
480.10 | 14.97% | 55.24% | 10.62% | 12.73% | 14.91% | 32.03% | 143.04% |
L'Oreal 14.02.2025 / 12:38:41 |
342.20 | 0.01% | -24.12% | 0.97% | -0.67% | 4.09% | -22.65% | -6.04% |
Allianz N 14.02.2025 / 12:38:31 |
325.40 | 11.50% | 36.18% | 2.36% | 6.27% | 11.67% | 31.04% | 43.63% |
EssilorLuxott 14.02.2025 / 12:38:48 |
297.05 | 25.83% | 62.03% | 10.10% | 21.34% | 25.74% | 58.49% | 74.01% |
Kering 14.02.2025 / 12:38:55 |
281.60 | 14.48% | -30.95% | 16.48% | 15.97% | 34.22% | -34.22% | -55.55% |
SAP I 14.02.2025 / 12:38:52 |
278.80 | 18.84% | 101.07% | 3.06% | 8.82% | 23.58% | 68.89% | 161.12% |
adidas N 14.02.2025 / 12:38:49 |
259.40 | 11.78% | 42.94% | 2.37% | 7.01% | 20.82% | 47.19% | 11.49% |
Schneider El 14.02.2025 / 12:38:39 |
246.85 | 1.38% | 34.53% | 4.42% | -4.65% | 2.38% | 22.26% | 66.97% |
Safran 14.02.2025 / 12:38:42 |
245.85 | 16.50% | 54.33% | 1.28% | 8.38% | 11.52% | 30.85% | 114.11% |
Siemens N 14.02.2025 / 12:38:41 |
224.33 | 20.42% | 34.06% | 8.13% | 12.01% | 26.55% | 32.56% | 60.77% |
Air Liquide 14.02.2025 / 12:38:49 |
174.18 | 10.81% | 8.18% | 3.11% | 7.82% | 8.96% | 11.98% | 45.86% |
Airbus Br Rg 14.02.2025 / 12:38:41 |
168.92 | 9.84% | 21.83% | 1.50% | 5.13% | 22.49% | 15.43% | 43.87% |
Vinci 14.02.2025 / 12:38:52 |
108.40 | 8.42% | -4.80% | -1.23% | 5.47% | 7.83% | -4.27% | 5.87% |
Sanofi 14.02.2025 / 12:38:49 |
104.80 | 12.72% | 17.47% | 1.73% | 6.43% | 12.69% | 21.21% | 17.36% |
Volkswagen VZ 14.02.2025 / 12:38:10 |
100.65 | 12.03% | -10.67% | 7.19% | 7.74% | 23.74% | -15.87% | -47.06% |
Pernod Ricard 14.02.2025 / 12:38:45 |
98.88 | -9.26% | -38.00% | -2.05% | -8.06% | -7.33% | -37.08% | -48.34% |
BMW I 14.02.2025 / 12:38:37 |
82.43 | 2.47% | -20.08% | 8.18% | 6.93% | 21.47% | -20.82% | -15.40% |
Heineken Br Rg 14.02.2025 / 12:38:44 |
79.38 | 16.02% | -13.53% | 16.79% | 20.02% | 12.31% | -10.60% | -15.87% |
BNP Paribas A 14.02.2025 / 12:38:45 |
70.15 | 18.24% | 12.16% | 1.21% | 13.04% | 23.39% | 29.00% | 8.17% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Hermes Intl 14.02.2025 / 12:38:52 |
2'823.00 | 0.43% |
2'956.00 09:06 |
2'820.00 12:36 |
2'956.00 14.02.25 |
2224.5 03.01.25 |
28'749 |
Adyen 14.02.2025 / 12:38:32 |
1'823.20 | 1.49% |
1'857.80 09:11 |
1'805.20 09:01 |
1'857.80 14.02.25 |
1386.6 13.01.25 |
30'628 |
ASML Hldg Br Rg 14.02.2025 / 12:38:49 |
740.00 | 0.30% |
745.00 10:41 |
734.70 09:30 |
752.90 22.01.25 |
618.5 27.01.25 |
79'762 |
LVMH 14.02.2025 / 12:38:49 |
714.85 | 1.20% |
723.00 09:01 |
711.00 09:40 |
762.80 28.01.25 |
609.6 03.01.25 |
164'656 |
Eurozone 50 14.02.2025 / 12:53:54 |
557.39 | 0.19% |
558.40 10:41 |
555.55 09:19 |
558.40 14.02.25 |
488.6434 02.01.25 |
|
Muenchener Rueckv N 14.02.2025 / 12:36:43 |
524.80 | -0.94% |
528.00 09:41 |
520.40 11:38 |
534.20 13.02.25 |
475.3 13.01.25 |
25'564 |
Ferrari Rg 14.02.2025 / 12:38:10 |
480.10 | 1.33% |
481.00 12:22 |
470.80 09:01 |
481.00 14.02.25 |
400.5 03.01.25 |
59'188 |
L'Oreal 14.02.2025 / 12:38:41 |
342.20 | 0.07% |
344.95 09:00 |
341.55 11:38 |
368.73 24.01.25 |
323.7 15.01.25 |
102'437 |
Allianz N 14.02.2025 / 12:38:31 |
325.40 | -1.30% |
327.10 09:06 |
323.05 11:38 |
330.00 13.02.25 |
291.9 13.01.25 |
149'988 |
EssilorLuxott 14.02.2025 / 12:38:48 |
297.05 | 0.95% |
297.95 12:22 |
291.70 09:00 |
297.95 14.02.25 |
229.2 06.01.25 |
247'503 |
Kering 14.02.2025 / 12:38:55 |
281.60 | 2.21% |
282.05 12:26 |
275.95 09:30 |
282.05 14.02.25 |
217.55 15.01.25 |
191'134 |
SAP I 14.02.2025 / 12:38:52 |
278.80 | -0.68% |
280.65 09:09 |
278.05 12:06 |
281.35 13.02.25 |
234.35 03.01.25 |
287'324 |
adidas N 14.02.2025 / 12:38:49 |
259.40 | -1.50% |
262.70 09:03 |
259.25 12:29 |
263.80 13.02.25 |
232 03.01.25 |
43'946 |
Schneider El 14.02.2025 / 12:38:39 |
246.85 | 0.94% |
248.25 10:55 |
242.65 09:02 |
273.05 23.01.25 |
228.7 28.01.25 |
189'290 |
Safran 14.02.2025 / 12:38:42 |
245.85 | -0.10% |
249.50 09:29 |
240.80 09:10 |
249.50 14.02.25 |
208.3 06.01.25 |
426'932 |
Siemens N 14.02.2025 / 12:38:41 |
224.33 | -1.35% |
226.15 09:02 |
222.65 09:04 |
228.10 13.02.25 |
186.2 03.01.25 |
608'286 |
Air Liquide 14.02.2025 / 12:38:49 |
174.18 | 0.57% |
174.35 12:23 |
171.48 09:00 |
174.35 14.02.25 |
154.18 02.01.25 |
224'194 |
Airbus Br Rg 14.02.2025 / 12:38:41 |
168.92 | -0.72% |
169.84 10:32 |
167.80 09:19 |
170.92 13.02.25 |
154.28 13.01.25 |
198'279 |
Vinci 14.02.2025 / 12:38:52 |
108.40 | 0.32% |
108.45 12:35 |
107.18 09:05 |
111.98 07.02.25 |
97.98 13.01.25 |
262'972 |
Sanofi 14.02.2025 / 12:38:49 |
104.80 | -0.61% |
104.80 12:38 |
103.82 09:00 |
105.58 13.02.25 |
92.84 03.01.25 |
225'989 |
Volkswagen VZ 14.02.2025 / 12:38:10 |
100.65 | 0.81% |
101.65 10:04 |
98.62 09:00 |
101.65 14.02.25 |
86.14 03.01.25 |
201'176 |
Pernod Ricard 14.02.2025 / 12:38:45 |
98.88 | -0.16% |
99.54 09:01 |
98.39 09:31 |
112.88 28.01.25 |
97.76 12.02.25 |
293'342 |
BMW I 14.02.2025 / 12:38:37 |
82.43 | 2.25% |
82.44 12:35 |
80.00 09:02 |
82.44 14.02.25 |
73.5 03.02.25 |
356'327 |
Heineken Br Rg 14.02.2025 / 12:38:44 |
79.38 | -0.15% |
79.72 09:03 |
78.78 10:06 |
79.91 13.02.25 |
63.58 15.01.25 |
180'303 |
BNP Paribas A 14.02.2025 / 12:38:45 |
70.15 | -0.07% |
70.17 10:34 |
69.74 09:10 |
71.53 13.02.25 |
57.91 02.01.25 |
286'931 |