×
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
- 17.01.2025 - 17:30:02
- 518.76
- 0.85%
- 4.38
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 17.01.2025 / 17:30:02 |
518.76 | 0.85% | 4.38 | 0 | |||
|
AB InBev 17.01.2025 / 17:30:00 |
46.59 | 2.78% | 1.26 | 46.56 | 46.60 | 0 | |
|
adidas N 17.01.2025 / 17:30:00 |
242.40 | 0.25% | 0.60 | 241.70 | 241.70 | 0 | |
|
Adyen 17.01.2025 / 17:30:00 |
1'492.80 | 0.32% | 4.80 | 1'494.60 | 1'494.60 | 0 | |
|
Air Liquide 17.01.2025 / 17:30:00 |
161.55 | 2.08% | 3.29 | 161.50 | 161.50 | 0 | |
|
Airbus Br Rg 17.01.2025 / 17:30:00 |
160.68 | 2.25% | 3.54 | 160.64 | 160.70 | 0 | |
|
Allianz N 17.01.2025 / 17:30:00 |
306.20 | 1.06% | 3.20 | 305.80 | 305.80 | 0 | |
|
ASML Hldg Br Rg 17.01.2025 / 17:30:00 |
739.10 | -0.58% | -4.30 | 739.10 | 739.10 | 0 | |
|
AXA 17.01.2025 / 17:30:00 |
35.30 | 0.70% | 0.25 | 35.29 | 35.30 | 0 | |
|
Banco Santander Rg 17.01.2025 / 17:30:00 |
4.787 | 0.35% | 0.02 | 4.800 | 4.800 | 0 | |
|
BASF N 17.01.2025 / 17:30:00 |
44.54 | 1.00% | 0.44 | 44.44 | 44.44 | 0 | |
|
Bayer N 17.01.2025 / 17:30:00 |
21.22 | 2.31% | 0.48 | 21.15 | 21.15 | 0 | |
|
BMW I 17.01.2025 / 17:30:00 |
77.09 | 0.85% | 0.65 | 77.10 | 77.10 | 0 | |
|
BNP Paribas A 17.01.2025 / 17:30:00 |
62.06 | -0.27% | -0.17 | 62.04 | 62.06 | 0 | |
|
Danone 17.01.2025 / 17:30:00 |
65.08 | 0.87% | 0.56 | 65.02 | 65.02 | 0 | |
|
Dassault Syst 17.01.2025 / 17:30:00 |
34.80 | 1.44% | 0.50 | 34.70 | 34.70 | 0 | |
|
Deutsche Post N 17.01.2025 / 17:30:00 |
35.51 | 2.07% | 0.72 | 35.48 | 35.48 | 0 | |
|
Deutsche Telekom N 17.01.2025 / 17:30:00 |
30.29 | 0.40% | 0.12 | 30.31 | 30.31 | 0 | |
|
Enel N 17.01.2025 / 17:30:00 |
7.165 | 1.10% | 0.08 | 7.156 | 7.156 | 0 | |
|
ENGIE 17.01.2025 / 17:30:00 |
16.085 | 1.50% | 0.24 | 16.080 | 16.080 | 0 | |
|
Eni N 17.01.2025 / 17:30:00 |
14.084 | 1.03% | 0.14 | 14.092 | 14.092 | 0 | |
|
EssilorLuxott 17.01.2025 / 17:30:00 |
244.80 | 1.87% | 4.50 | 244.10 | 244.10 | 0 | |
|
Ferrari Rg 17.01.2025 / 17:30:00 |
425.90 | 1.38% | 5.80 | 424.30 | 424.30 | 0 | |
|
Heineken Br Rg 17.01.2025 / 17:30:00 |
66.14 | 1.19% | 0.78 | 66.28 | 66.28 | 0 | |
|
Hermes Intl 17.01.2025 / 17:30:00 |
2'499.00 | 0.85% | 21.00 | 2'490.00 | 2'490.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SAP I 17.01.2025 / 17:30:00 |
256.20 | 7.77% | 82.34% | 3.98% | 7.69% | 15.95% | 72.08% | 111.49% |
|
Intesa Sanpaolo N 17.01.2025 / 17:30:00 |
4.143 | 5.68% | 54.15% | 3.11% | 7.88% | 6.89% | 49.62% | 60.06% |
|
Safran 17.01.2025 / 17:30:00 |
226.85 | 6.22% | 40.72% | 2.95% | 7.54% | 7.46% | 33.57% | 99.22% |
|
Schneider El 17.01.2025 / 17:30:00 |
258.90 | 5.30% | 39.73% | 3.44% | 7.66% | 6.90% | 45.73% | 55.85% |
|
Deutsche Telekom N 17.01.2025 / 17:30:00 |
30.29 | 4.65% | 39.06% | 3.01% | 4.50% | 7.77% | 31.24% | 88.99% |
|
Ferrari Rg 17.01.2025 / 17:30:00 |
425.90 | 1.94% | 37.65% | 1.55% | 3.32% | -5.17% | 33.30% | 96.86% |
|
EssilorLuxott 17.01.2025 / 17:30:00 |
244.80 | 2.76% | 32.32% | 4.41% | 5.86% | 11.55% | 37.78% | 40.84% |
|
Muenchener Rueckv N 17.01.2025 / 17:30:00 |
503.20 | 2.26% | 32.31% | 4.05% | 2.01% | 7.31% | 27.88% | 82.88% |
|
adidas N 17.01.2025 / 17:30:00 |
242.40 | 2.63% | 31.24% | -0.70% | 2.49% | 12.04% | 47.45% | -4.33% |
|
Hermes Intl 17.01.2025 / 17:30:00 |
2'499.00 | 6.90% | 29.14% | 5.67% | 7.97% | 18.97% | 36.68% | 90.84% |
|
Adyen 17.01.2025 / 17:30:00 |
1'492.80 | 3.81% | 27.55% | 0.93% | 3.47% | 5.23% | 32.62% | -16.11% |
|
Prosus Rg-N 17.01.2025 / 17:30:00 |
35.14 | -10.66% | 27.39% | 4.01% | -11.81% | -11.36% | 36.41% | -3.39% |
|
Banco Santander Rg 17.01.2025 / 17:30:00 |
4.787 | 7.05% | 25.90% | 4.78% | 9.52% | 4.63% | 29.01% | 50.70% |
|
Allianz N 17.01.2025 / 17:30:00 |
306.20 | 2.47% | 25.15% | 3.34% | 3.69% | 4.40% | 23.89% | 33.48% |
|
Inditex 17.01.2025 / 17:30:00 |
49.33 | -1.31% | 24.50% | -1.48% | -1.48% | -9.42% | 26.94% | 77.05% |
|
AXA 17.01.2025 / 17:30:00 |
35.30 | 2.05% | 18.85% | 4.24% | 5.20% | 1.28% | 15.91% | 23.90% |
|
Roy.Philips Br Rg 17.01.2025 / 17:30:00 |
25.17 | 1.80% | 18.53% | -0.57% | 3.97% | -14.82% | 18.47% | -13.44% |
|
ING Group Rg 17.01.2025 / 17:30:00 |
15.851 | 5.04% | 17.82% | 5.13% | 7.71% | 0.90% | 24.40% | 18.06% |
|
Siemens N 17.01.2025 / 17:30:00 |
200.28 | 3.36% | 15.07% | 3.08% | 5.75% | 11.13% | 24.44% | 33.81% |
|
Airbus Br Rg 17.01.2025 / 17:30:00 |
160.68 | 1.45% | 12.52% | 2.07% | 3.76% | 14.31% | 8.09% | 34.17% |
|
Eurozone 50 17.01.2025 / 17:30:02 |
518.76 | 5.13% | 11.59% | 3.35% | 5.67% | 4.29% | 14.28% | 17.87% |
|
Iberdrola 17.01.2025 / 17:30:00 |
13.290 | -0.71% | 11.35% | 0.78% | 1.68% | -4.32% | 18.37% | 34.37% |
|
Danone 17.01.2025 / 17:30:00 |
65.08 | -0.49% | 9.95% | 0.90% | 1.51% | -0.99% | 5.65% | 11.78% |
|
Sanofi 17.01.2025 / 17:30:00 |
98.47 | 4.78% | 9.19% | 2.98% | 7.62% | -1.40% | 4.66% | 12.76% |
|
ASML Hldg Br Rg 17.01.2025 / 17:30:00 |
739.10 | 9.50% | 9.05% | 1.85% | 7.72% | 11.46% | 7.69% | 15.76% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 17.01.2025 / 17:30:02 |
518.76 | 0.85% |
520.05 15:28 |
514.38 09:00 |
520.05 17.01.25 |
488.6434 02.01.25 |
|
|
AB InBev 17.01.2025 / 17:30:00 |
46.59 | 2.78% |
46.79 14:16 |
46.13 09:08 |
48.93 02.01.25 |
44.88 13.01.25 |
1'624'720 |
|
adidas N 17.01.2025 / 17:30:00 |
242.40 | 0.25% |
243.00 10:15 |
240.00 09:14 |
248.85 10.01.25 |
232 03.01.25 |
226'468 |
|
Adyen 17.01.2025 / 17:30:00 |
1'492.80 | 0.32% |
1'499.40 15:29 |
1'479.40 11:52 |
1'506.20 10.01.25 |
1386.6 13.01.25 |
42'423 |
|
Air Liquide 17.01.2025 / 17:30:00 |
161.55 | 2.08% |
161.56 17:29 |
159.00 09:03 |
161.56 17.01.25 |
154.18 02.01.25 |
438'418 |
|
Airbus Br Rg 17.01.2025 / 17:30:00 |
160.68 | 2.25% |
161.49 12:39 |
157.88 09:00 |
161.49 17.01.25 |
154.28 13.01.25 |
714'439 |
|
Allianz N 17.01.2025 / 17:30:00 |
306.20 | 1.06% |
306.95 16:05 |
303.70 09:17 |
306.95 17.01.25 |
291.9 13.01.25 |
190'848 |
|
ASML Hldg Br Rg 17.01.2025 / 17:30:00 |
739.10 | -0.58% |
749.30 15:28 |
730.90 16:09 |
751.90 07.01.25 |
670.8 02.01.25 |
392'799 |
|
AXA 17.01.2025 / 17:30:00 |
35.30 | 0.70% |
35.54 10:01 |
35.18 13:04 |
35.54 17.01.25 |
33.17 13.01.25 |
998'398 |
|
Banco Santander Rg 17.01.2025 / 17:30:00 |
4.787 | 0.35% |
4.838 10:10 |
4.762 10:58 |
4.838 17.01.25 |
4.256 02.01.25 |
8'705'008 |
|
BASF N 17.01.2025 / 17:30:00 |
44.54 | 1.00% |
44.98 10:10 |
44.22 13:10 |
44.98 17.01.25 |
40.8 13.01.25 |
797'300 |
|
Bayer N 17.01.2025 / 17:30:00 |
21.22 | 2.31% |
21.24 13:57 |
20.85 09:03 |
21.24 17.01.25 |
18.916 03.01.25 |
827'269 |
|
BMW I 17.01.2025 / 17:30:00 |
77.09 | 0.85% |
77.86 10:16 |
76.44 09:02 |
81.68 06.01.25 |
74.54 10.01.25 |
484'037 |
|
BNP Paribas A 17.01.2025 / 17:30:00 |
62.06 | -0.27% |
62.72 09:00 |
62.03 11:52 |
62.75 16.01.25 |
57.91 02.01.25 |
1'739'199 |
|
Danone 17.01.2025 / 17:30:00 |
65.08 | 0.87% |
65.24 16:03 |
64.68 09:19 |
65.82 09.01.25 |
63.52 16.01.25 |
548'159 |
|
Dassault Syst 17.01.2025 / 17:30:00 |
34.80 | 1.44% |
34.95 15:28 |
34.24 09:03 |
34.95 17.01.25 |
32.26 03.01.25 |
450'619 |
|
Deutsche Post N 17.01.2025 / 17:30:00 |
35.51 | 2.07% |
35.52 16:01 |
34.80 09:03 |
35.52 17.01.25 |
33.02 14.01.25 |
948'290 |
|
Deutsche Telekom N 17.01.2025 / 17:30:00 |
30.29 | 0.40% |
30.39 15:49 |
30.06 09:29 |
30.39 17.01.25 |
28.66 07.01.25 |
2'589'587 |
|
Enel N 17.01.2025 / 17:30:00 |
7.165 | 1.10% |
7.196 14:08 |
7.123 09:00 |
7.196 17.01.25 |
6.873 13.01.25 |
17'636'058 |
|
ENGIE 17.01.2025 / 17:30:00 |
16.085 | 1.50% |
16.180 13:51 |
15.930 09:10 |
16.180 17.01.25 |
15.4 02.01.25 |
2'208'643 |
|
Eni N 17.01.2025 / 17:30:00 |
14.084 | 1.03% |
14.139 16:02 |
14.034 09:02 |
14.139 17.01.25 |
13.184 02.01.25 |
3'473'266 |
|
EssilorLuxott 17.01.2025 / 17:30:00 |
244.80 | 1.87% |
244.90 17:29 |
240.40 09:33 |
244.90 17.01.25 |
229.2 06.01.25 |
290'328 |
|
Ferrari Rg 17.01.2025 / 17:30:00 |
425.90 | 1.38% |
427.20 11:15 |
419.70 09:03 |
428.15 16.01.25 |
400.5 03.01.25 |
166'315 |
|
Heineken Br Rg 17.01.2025 / 17:30:00 |
66.14 | 1.19% |
66.48 09:27 |
65.72 10:47 |
69.12 03.01.25 |
63.58 15.01.25 |
727'117 |
|
Hermes Intl 17.01.2025 / 17:30:00 |
2'499.00 | 0.85% |
2'507.00 15:28 |
2'466.00 09:00 |
2'513.00 16.01.25 |
2224.5 03.01.25 |
42'941 |