×

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
557.39
0.19%
51.01
0.06%
259.40
-1.50%
1'823.20
1.49%
174.18
0.57%
168.92
-0.72%
325.40
-1.30%
740.00
0.30%
AXA
37.79
-0.81%
5.789
1.22%
51.22
0.47%
21.60
-0.22%
82.43
2.25%
70.15
-0.07%
67.22
0.45%
40.32
0.77%
36.85
-0.11%
33.52
-0.28%
6.863
-0.71%
15.533
-0.43%
14.027
0.38%
297.05
0.95%
480.10
1.33%
79.38
-0.15%
2'823.00
0.43%
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

Handel

Kurs 557.39
Vortag 556.31
+/-% 0.19%
+/- 1.077
Eröffnung 556.31
Tageshoch 558.40
Tagestief 555.55

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MJ3
Valor 36909298
Symbol BEZ50P

Hoch / Tief

557.39
Intraday
555.55
09:19
558.40
10:41
557.39
YTD
488.64
02.01.25
558.40
14.02.25
557.39
1 Jahr
451.74
06.08.24
558.40
14.02.25

Performance

Intraday 0.19%
1 Monat 7.45%
3 Monate 15.45%
YTD 12.96%
1 Jahr 15.01%
3 Jahre 31.86%