×

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
  • 27.05.2024 - 17:30:00
  • 512.91
  • -0.16%
  • -0.84
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Eurozone 50
27.05.2024 / 17:30:00
512.91 -0.16% -0.84 0
AB InBev
27.05.2024 / 17:30:00
59.90 -0.10% -0.06 59.90 59.88 317'220
adidas N
27.05.2024 / 17:30:00
222.60 -0.49% -1.10 222.70 222.70 142'428
Adyen
27.05.2024 / 17:30:00
1'232.60 1.25% 15.20 1'233.20 1'233.60 18'081
Air Liquide
27.05.2024 / 17:30:00
183.44 0.48% 0.88 183.68 183.68 90'738
Airbus Br Rg
27.05.2024 / 17:30:00
159.08 -0.02% -0.03 159.06 159.14 204'173
Allianz N
27.05.2024 / 17:30:00
265.90 0.19% 0.50 266.20 266.00 72'443
ASML Hldg Br Rg
27.05.2024 / 17:30:00
879.90 0.05% 0.40 882.60 882.60 63'704
AXA
27.05.2024 / 17:30:00
33.65 0.03% 0.01 33.69 33.69 372'035
Banco Santander Rg
27.05.2024 / 17:30:00
4.762 -0.09% 0.00 4.760 4.760 5'300'365
BASF N
27.05.2024 / 17:30:00
48.69 0.85% 0.41 48.76 48.76 200'898
Bayer N
27.05.2024 / 17:30:00
28.23 2.02% 0.56 28.21 30.21 342'804
BMW I
27.05.2024 / 17:30:00
93.58 0.78% 0.72 93.70 93.70 137'669
BNP Paribas A
27.05.2024 / 17:30:00
66.95 -0.34% -0.23 67.06 67.06 370'226
Danone
27.05.2024 / 17:30:00
59.28 0.14% 0.08 59.28 59.28 123'213
Dassault Syst
27.05.2024 / 17:30:00
38.86 -0.13% -0.05 38.86 38.86 262'712
Deutsche Post N
27.05.2024 / 17:30:00
38.95 0.10% 0.04 39.04 39.04 280'694
Deutsche Telekom N
27.05.2024 / 17:30:00
21.75 -0.02% -0.01 21.76 21.76 955'092
Enel N
27.05.2024 / 17:30:00
6.658 1.63% 0.11 6.661 6.661 3'601'401
ENGIE
27.05.2024 / 17:30:00
15.475 0.26% 0.04 15.470 15.485 651'338
Eni N
27.05.2024 / 17:30:00
14.566 1.17% 0.17 14.582 14.582 1'359'147
EssilorLuxott
27.05.2024 / 17:30:00
209.40 0.48% 1.00 209.40 209.50 108'283
Ferrari Rg
27.05.2024 / 17:30:00
386.90 0.49% 1.90 386.70 386.70 34'560
Heineken Br Rg
27.05.2024 / 17:30:00
94.64 -0.23% -0.22 94.56 94.56 86'178
Hermes Intl
27.05.2024 / 17:30:00
2'199.00 0.87% 19.00 2'200.00 2'200.00 13'956
512.91
-0.16%
59.90
-0.10%
222.60
-0.49%
1'232.60
1.25%
183.44
0.48%
159.08
-0.02%
265.90
0.19%
879.90
0.05%
AXA
33.65
0.03%
4.762
-0.09%
48.69
0.85%
28.23
2.02%
93.58
0.78%
66.95
-0.34%
59.28
0.14%
38.86
-0.13%
38.95
0.10%
21.75
-0.02%
6.658
1.63%
15.475
0.26%
14.566
1.17%
209.40
0.48%
386.90
0.49%
94.64
-0.23%
2'199.00
0.87%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Neste Rg
27.05.2024 / 17:25:00
20.13 -38.50% -53.95% 3.31% -6.63% -19.74% -44.42% -61.99%
Bayer N
27.05.2024 / 17:30:00
28.23 -17.79% -42.75% -1.52% 2.51% 0.18% -48.11% -50.59%
Kering
27.05.2024 / 17:30:00
332.95 -16.68% -30.08% -0.79% -0.92% -19.92% -35.25% -53.94%
Pernod Ricard
27.05.2024 / 17:30:00
141.55 -11.55% -23.10% -4.16% -0.60% -8.26% -32.88% -21.72%
Porsche VZ
27.05.2024 / 17:30:00
75.94 -5.55% -20.25% -6.06% -13.03% -10.29% -35.20% 0.00%
Adyen
27.05.2024 / 17:30:00
1'232.60 4.35% -5.51% -0.64% 7.09% -15.33% -17.54% -34.63%
Sanofi
27.05.2024 / 17:30:00
89.66 -0.12% -0.21% 0.40% -2.37% 3.27% -9.39% 6.03%
Kone-B Rg
27.05.2024 / 17:25:00
48.69 8.18% 1.15% -1.48% 5.21% 12.68% 0.74% -27.88%
Volkswagen VZ
27.05.2024 / 17:30:00
121.00 6.25% 2.07% 1.40% 0.25% 0.20% 0.63% -44.98%
BASF N
27.05.2024 / 17:30:00
48.69 -1.00% 3.78% -1.09% -0.42% 3.57% 4.29% -28.95%
AB InBev
27.05.2024 / 17:30:00
59.90 2.64% 6.56% -2.74% 6.26% 7.83% 13.30% -3.69%
Eni N
27.05.2024 / 17:30:00
14.566 -6.30% 6.70% -0.91% -4.60% 1.25% 10.21% 42.41%
Mercedes-BenzGr N
27.05.2024 / 17:30:00
66.27 5.52% 7.51% -1.50% -11.51% -10.04% -6.96% 4.11%
Heineken Br Rg
27.05.2024 / 17:30:00
94.64 3.18% 7.94% -2.07% 3.73% 9.85% -4.87% -3.99%
Iberdrola
27.05.2024 / 17:30:00
12.170 0.97% 9.84% -0.96% 4.28% 15.81% 6.20% 7.26%
LVMH
27.05.2024 / 17:30:00
754.00 2.19% 10.27% -3.21% -3.07% -10.22% -10.24% 17.60%
Deutsche Post N
27.05.2024 / 17:30:00
38.95 -13.34% 10.60% -2.36% 0.13% -7.83% -7.21% -25.15%
BMW I
27.05.2024 / 17:30:00
93.58 -7.95% 11.37% -1.68% -12.38% -14.50% -10.26% 8.95%
TotalEnergies
27.05.2024 / 17:30:00
66.37 7.16% 12.55% -1.18% -4.57% 11.75% 19.09% 69.26%
Vivendi
27.05.2024 / 17:30:00
10.160 4.22% 12.97% 0.30% 3.57% -1.93% 19.95% -17.23%
Siemens Health N
27.05.2024 / 17:30:00
53.84 1.74% 14.88% 1.74% 1.78% -3.92% 0.30% 15.65%
ENGIE
27.05.2024 / 17:30:00
15.475 -2.97% 15.29% -1.09% -4.94% 5.47% 11.19% 22.09%
Dassault Syst
27.05.2024 / 17:30:00
38.86 -12.04% 16.17% 2.64% 3.57% -9.51% -3.75% 3.46%
Deutsche Telekom N
27.05.2024 / 17:30:00
21.75 0.25% 16.48% -2.12% -0.23% -1.45% 3.28% 26.98%
Prosus Rg-N
27.05.2024 / 17:30:00
34.83 28.42% 17.20% -1.28% 10.20% 31.48% 19.70% -9.97%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Eurozone 50
27.05.2024 / 17:30:00
512.91 -0.16% 512.97
17:29
510.89
09:01
521.41
02.04.24
446.4923
17.01.24
AB InBev
27.05.2024 / 17:30:00
59.90 -0.10% 60.01
11:06
59.70
09:11
62.17
17.05.24
53.6
18.04.24
317'220
adidas N
27.05.2024 / 17:30:00
222.60 -0.49% 223.50
09:01
221.90
15:27
233.90
29.04.24
160.2
01.02.24
142'428
Adyen
27.05.2024 / 17:30:00
1'232.60 1.25% 1'257.60
14:34
1'209.60
09:00
1'595.40
27.03.24
1090.4
02.05.24
18'081
Air Liquide
27.05.2024 / 17:30:00
183.44 0.48% 183.44
17:12
182.02
11:54
197.40
15.03.24
165.66
05.02.24
90'738
Airbus Br Rg
27.05.2024 / 17:30:00
159.08 -0.02% 159.41
10:22
158.24
13:23
172.78
27.03.24
136.62
03.01.24
204'173
Allianz N
27.05.2024 / 17:30:00
265.90 0.19% 266.45
16:58
264.50
11:51
280.00
02.04.24
239.225
11.01.24
72'443
ASML Hldg Br Rg
27.05.2024 / 17:30:00
879.90 0.05% 883.60
09:00
874.90
13:59
958.40
08.03.24
635
04.01.24
63'704
AXA
27.05.2024 / 17:30:00
33.65 0.03% 33.71
09:09
33.52
13:41
35.19
04.04.24
29.125
16.01.24
372'035
Banco Santander Rg
27.05.2024 / 17:30:00
4.762 -0.09% 4.772
09:06
4.739
13:39
4.927
29.04.24
3.563
30.01.24
5'300'365
BASF N
27.05.2024 / 17:30:00
48.69 0.85% 48.69
17:29
48.26
09:00
54.92
04.04.24
42.585
22.01.24
200'898
Bayer N
27.05.2024 / 17:30:00
28.23 2.02% 28.36
14:27
27.52
09:00
36.08
08.01.24
24.95
07.03.24
342'804
BMW I
27.05.2024 / 17:30:00
93.58 0.78% 93.83
14:27
92.84
09:49
115.35
10.04.24
92
24.05.24
137'669
BNP Paribas A
27.05.2024 / 17:30:00
66.95 -0.34% 67.27
09:22
66.82
13:38
73.08
20.05.24
53.07
09.02.24
370'226
Danone
27.05.2024 / 17:30:00
59.28 0.14% 59.44
14:11
59.03
09:12
63.70
22.02.24
57.08
03.05.24
123'213
Dassault Syst
27.05.2024 / 17:30:00
38.86 -0.13% 39.05
15:23
38.35
09:04
48.87
30.01.24
36.12
25.04.24
262'712
Deutsche Post N
27.05.2024 / 17:30:00
38.95 0.10% 39.00
17:08
38.71
09:11
45.67
26.01.24
37.7
07.05.24
280'694
Deutsche Telekom N
27.05.2024 / 17:30:00
21.75 -0.02% 21.81
09:36
21.67
13:18
23.40
24.01.24
20.73
17.04.24
955'092
Enel N
27.05.2024 / 17:30:00
6.658 1.63% 6.660
16:02
6.538
09:00
6.868
16.05.24
5.664
10.04.24
3'601'401
ENGIE
27.05.2024 / 17:30:00
15.475 0.26% 15.560
10:56
15.430
09:01
16.642
10.01.24
13.998
09.02.24
651'338
Eni N
27.05.2024 / 17:30:00
14.566 1.17% 14.570
17:27
14.370
09:00
15.816
12.04.24
13.997
19.02.24
1'359'147
EssilorLuxott
27.05.2024 / 17:30:00
209.40 0.48% 210.40
10:21
208.50
09:02
212.50
04.04.24
172.84
16.01.24
108'283
Ferrari Rg
27.05.2024 / 17:30:00
386.90 0.49% 387.60
17:00
383.05
09:50
414.50
28.03.24
302.3
05.01.24
34'560
Heineken Br Rg
27.05.2024 / 17:30:00
94.64 -0.23% 94.86
13:53
94.22
09:26
97.50
20.05.24
83.92
19.03.24
86'178
Hermes Intl
27.05.2024 / 17:30:00
2'199.00 0.87% 2'204.00
14:59
2'178.00
09:50
2'435.00
21.03.24
1789
17.01.24
13'956

Handel

Kurs 512.91
Vortag 513.74
+/-% -0.16%
+/- -0.8363
Eröffnung 511.23
Tageshoch 512.97
Tagestief 510.89

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MJ3
Valor 36909298
Symbol BEZ50P

Hoch / Tief

512.91
Intraday
510.89
09:01
512.97
17:29
512.91
YTD
446.49
17.01.24
521.41
02.04.24
512.91
1 Jahr
408.26
24.10.23
521.41
03.04.24

Performance

Intraday -0.16%
1 Monat 1.38%
3 Monate 2.62%
YTD 11.27%
1 Jahr 16.35%
3 Jahre 25.46%