×
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
- 10.10.2024 - 13:48:58
- 501.35
- -0.14%
- -0.70
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 10.10.2024 / 13:48:59 |
501.35 | -0.14% | -0.70 | 0 | |||
|
AB InBev 10.10.2024 / 13:33:46 |
58.68 | -0.29% | -0.17 | 58.66 | 58.68 | 157'592 | |
|
adidas N 10.10.2024 / 13:34:00 |
234.10 | -1.04% | -2.45 | 234.00 | 234.10 | 71'352 | |
|
Adyen 10.10.2024 / 13:33:36 |
1'378.20 | -1.43% | -20.00 | 1'378.00 | 1'378.40 | 8'737 | |
|
Air Liquide 10.10.2024 / 13:33:56 |
169.78 | 0.18% | 0.30 | 169.76 | 169.80 | 107'889 | |
|
Airbus Br Rg 10.10.2024 / 13:33:55 |
128.32 | 0.79% | 1.00 | 128.30 | 128.34 | 230'528 | |
|
Allianz N 10.10.2024 / 13:33:56 |
294.20 | 0.27% | 0.80 | 294.20 | 294.30 | 91'173 | |
|
ASML Hldg Br Rg 10.10.2024 / 13:33:47 |
763.45 | -0.53% | -4.05 | 763.40 | 763.60 | 99'118 | |
|
AXA 10.10.2024 / 13:32:24 |
34.91 | 0.69% | 0.24 | 34.91 | 34.92 | 447'284 | |
|
Banco Santander Rg 10.10.2024 / 13:33:59 |
4.560 | 0.38% | 0.02 | 4.560 | 4.561 | 4'083'878 | |
|
BASF N 10.10.2024 / 13:33:46 |
47.56 | 0.39% | 0.19 | 47.56 | 47.57 | 282'887 | |
|
Bayer N 10.10.2024 / 13:33:07 |
26.97 | -0.83% | -0.23 | 26.96 | 26.97 | 674'574 | |
|
BMW I 10.10.2024 / 13:34:00 |
77.60 | 0.39% | 0.30 | 77.58 | 77.60 | 133'800 | |
|
BNP Paribas A 10.10.2024 / 13:33:08 |
62.24 | 0.23% | 0.14 | 62.24 | 62.25 | 222'995 | |
|
Danone 10.10.2024 / 13:32:57 |
64.76 | 0.00% | 0.00 | 64.74 | 64.76 | 102'365 | |
|
Dassault Syst 10.10.2024 / 13:33:45 |
33.81 | -0.82% | -0.28 | 33.81 | 33.82 | 367'638 | |
|
Deutsche Post N 10.10.2024 / 13:32:09 |
37.87 | -1.62% | -0.63 | 37.86 | 37.87 | 472'593 | |
|
Deutsche Telekom N 10.10.2024 / 13:33:12 |
27.10 | 1.42% | 0.38 | 27.10 | 27.11 | 1'883'970 | |
|
Enel N 10.10.2024 / 13:33:58 |
6.994 | -0.19% | -0.01 | 6.993 | 6.994 | 2'734'904 | |
|
ENGIE 10.10.2024 / 13:33:58 |
15.530 | 0.94% | 0.15 | 15.525 | 15.530 | 564'814 | |
|
Eni N 10.10.2024 / 13:33:00 |
14.214 | 0.38% | 0.05 | 14.212 | 14.214 | 878'535 | |
|
EssilorLuxott 10.10.2024 / 13:33:46 |
211.00 | -1.42% | -3.05 | 210.90 | 211.00 | 196'573 | |
|
Ferrari Rg 10.10.2024 / 13:31:39 |
415.45 | -0.89% | -3.75 | 415.40 | 415.50 | 37'018 | |
|
Heineken Br Rg 10.10.2024 / 13:33:27 |
76.72 | -1.13% | -0.88 | 76.72 | 76.74 | 175'151 | |
|
Hermes Intl 10.10.2024 / 13:33:59 |
2'111.50 | -0.61% | -13.00 | 2'111.00 | 2'112.00 | 14'370 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Roy.Philips Br Rg 10.10.2024 / 13:33:30 |
29.54 | 40.29% | 120.02% | 1.15% | 5.69% | 23.03% | 62.63% | -17.34% |
|
SAP I 10.10.2024 / 13:33:02 |
205.65 | 48.93% | 115.69% | 2.52% | 3.37% | 14.03% | 63.68% | 77.03% |
|
Inditex 10.10.2024 / 13:33:10 |
52.58 | 34.16% | 112.88% | 1.31% | 5.52% | 16.02% | 52.29% | 68.04% |
|
Ferrari Rg 10.10.2024 / 13:31:39 |
415.45 | 37.35% | 109.39% | 2.45% | -2.20% | 7.34% | 40.83% | 127.21% |
|
adidas N 10.10.2024 / 13:34:00 |
234.10 | 28.39% | 85.59% | -0.68% | 7.07% | 0.67% | 37.75% | -9.82% |
|
Schneider El 10.10.2024 / 13:33:56 |
240.65 | 33.27% | 85.32% | 3.44% | 6.44% | 8.72% | 53.97% | 72.10% |
|
Intesa Sanpaolo N 10.10.2024 / 13:33:58 |
3.844 | 43.97% | 82.33% | 4.09% | 3.05% | 4.68% | 57.04% | 51.36% |
|
Safran 10.10.2024 / 13:33:21 |
202.30 | 27.68% | 74.14% | -2.44% | 0.27% | 1.30% | 32.95% | 77.00% |
|
Banco Santander Rg 10.10.2024 / 13:33:59 |
4.560 | 19.90% | 62.09% | 3.00% | 5.58% | 1.58% | 26.24% | 34.98% |
|
Muenchener Rueckv N 10.10.2024 / 13:34:00 |
497.70 | 27.35% | 58.00% | 4.38% | 3.06% | 9.19% | 30.53% | 96.80% |
|
ASML Hldg Br Rg 10.10.2024 / 13:33:47 |
763.45 | 12.59% | 52.34% | 1.40% | 5.76% | -9.06% | 29.68% | 20.94% |
|
Hermes Intl 10.10.2024 / 13:33:59 |
2'111.50 | 10.72% | 47.02% | -0.94% | 10.15% | 1.88% | 22.35% | 75.04% |
|
Allianz N 10.10.2024 / 13:33:56 |
294.20 | 21.19% | 46.04% | 1.47% | 3.46% | 11.99% | 29.89% | 47.75% |
|
Vonovia N 10.10.2024 / 13:33:32 |
31.66 | 11.72% | 45.50% | -2.70% | -3.99% | 12.37% | 38.86% | -30.45% |
|
Deutsche Telekom N 10.10.2024 / 13:33:12 |
27.10 | 23.16% | 43.09% | 3.12% | 2.09% | 11.91% | 32.39% | 59.37% |
|
Siemens N 10.10.2024 / 13:33:46 |
184.02 | 9.10% | 42.75% | 2.74% | 12.13% | 7.82% | 34.68% | 34.43% |
|
Air Liquide 10.10.2024 / 13:33:56 |
169.78 | 5.85% | 40.81% | 1.80% | 0.05% | 2.59% | 14.29% | 47.03% |
|
Enel N 10.10.2024 / 13:33:58 |
6.994 | 3.92% | 38.61% | 0.14% | -1.05% | 2.55% | 21.53% | 1.43% |
|
ING Group Rg 10.10.2024 / 13:33:46 |
15.864 | 15.63% | 37.34% | 0.62% | -2.12% | -6.63% | 24.13% | 23.73% |
|
Prosus Rg-N 10.10.2024 / 13:33:50 |
39.79 | 48.03% | 35.09% | -2.95% | 23.83% | 20.71% | 40.82% | 21.34% |
|
AXA 10.10.2024 / 13:32:24 |
34.91 | 17.57% | 33.06% | 3.15% | -1.88% | 8.20% | 23.12% | 43.03% |
|
Danone 10.10.2024 / 13:32:57 |
64.76 | 10.36% | 31.55% | 0.53% | -0.84% | 9.82% | 19.51% | 13.93% |
|
Eurozone 50 10.10.2024 / 13:48:59 |
501.35 | 8.77% | 29.88% | 1.29% | 3.17% | 1.46% | 16.83% | 21.15% |
|
EssilorLuxott 10.10.2024 / 13:33:46 |
211.00 | 17.87% | 26.51% | 1.59% | 0.79% | 8.62% | 26.64% | 30.36% |
|
Iberdrola 10.10.2024 / 13:33:44 |
13.573 | 15.85% | 26.03% | -0.62% | 2.09% | 14.44% | 26.85% | 46.10% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 10.10.2024 / 13:48:59 |
501.35 | -0.14% |
502.09 09:08 |
499.62 11:25 |
521.41 02.04.24 |
446.4923 17.01.24 |
|
|
AB InBev 10.10.2024 / 13:33:46 |
58.68 | -0.29% |
59.00 09:15 |
58.54 10:33 |
62.17 17.05.24 |
53.6 18.04.24 |
157'592 |
|
adidas N 10.10.2024 / 13:34:00 |
234.10 | -1.04% |
237.25 09:05 |
233.80 11:03 |
243.80 30.09.24 |
160.2 01.02.24 |
71'352 |
|
Adyen 10.10.2024 / 13:33:36 |
1'378.20 | -1.43% |
1'390.60 09:00 |
1'372.00 11:06 |
1'595.40 27.03.24 |
962.8 05.08.24 |
8'737 |
|
Air Liquide 10.10.2024 / 13:33:56 |
169.78 | 0.18% |
169.80 13:33 |
168.59 09:10 |
179.45 15.03.24 |
150.6 05.02.24 |
107'889 |
|
Airbus Br Rg 10.10.2024 / 13:33:55 |
128.32 | 0.79% |
128.90 09:15 |
126.07 09:00 |
172.78 27.03.24 |
124.72 08.10.24 |
230'528 |
|
Allianz N 10.10.2024 / 13:33:56 |
294.20 | 0.27% |
294.20 09:15 |
291.90 09:46 |
297.40 27.09.24 |
238 05.08.24 |
91'173 |
|
ASML Hldg Br Rg 10.10.2024 / 13:33:47 |
763.45 | -0.53% |
770.10 09:00 |
757.50 11:27 |
1'021.80 11.07.24 |
635 04.01.24 |
99'118 |
|
AXA 10.10.2024 / 13:32:24 |
34.91 | 0.69% |
34.92 09:10 |
34.59 09:00 |
36.66 20.09.24 |
29.03 14.06.24 |
447'284 |
|
Banco Santander Rg 10.10.2024 / 13:33:59 |
4.560 | 0.38% |
4.581 09:07 |
4.503 10:42 |
5.130 30.08.24 |
3.563 30.01.24 |
4'083'878 |
|
BASF N 10.10.2024 / 13:33:46 |
47.56 | 0.39% |
47.73 12:35 |
47.23 11:18 |
54.92 04.04.24 |
40.18 05.08.24 |
282'887 |
|
Bayer N 10.10.2024 / 13:33:07 |
26.97 | -0.83% |
27.33 09:09 |
26.72 10:45 |
36.08 08.01.24 |
24.95 07.03.24 |
674'574 |
|
BMW I 10.10.2024 / 13:34:00 |
77.60 | 0.39% |
77.98 12:15 |
76.64 09:11 |
115.35 10.04.24 |
68.58 10.09.24 |
133'800 |
|
BNP Paribas A 10.10.2024 / 13:33:08 |
62.24 | 0.23% |
62.44 09:08 |
61.93 11:18 |
73.08 20.05.24 |
53.07 09.02.24 |
222'995 |
|
Danone 10.10.2024 / 13:32:57 |
64.76 | 0.00% |
64.88 09:11 |
64.52 09:00 |
66.34 10.09.24 |
56.14 20.06.24 |
102'365 |
|
Dassault Syst 10.10.2024 / 13:33:45 |
33.81 | -0.82% |
34.17 09:02 |
33.72 13:06 |
48.87 30.01.24 |
32.26 05.08.24 |
367'638 |
|
Deutsche Post N 10.10.2024 / 13:32:09 |
37.87 | -1.62% |
38.53 09:00 |
37.34 10:42 |
45.67 26.01.24 |
35.83 13.08.24 |
472'593 |
|
Deutsche Telekom N 10.10.2024 / 13:33:12 |
27.10 | 1.42% |
27.18 09:14 |
26.84 09:01 |
27.18 10.10.24 |
20.73 17.04.24 |
1'883'970 |
|
Enel N 10.10.2024 / 13:33:58 |
6.994 | -0.19% |
7.026 09:00 |
6.960 11:13 |
7.258 01.10.24 |
5.664 10.04.24 |
2'734'904 |
|
ENGIE 10.10.2024 / 13:33:58 |
15.530 | 0.94% |
15.535 13:30 |
15.405 09:00 |
16.642 10.01.24 |
13.07 14.06.24 |
564'814 |
|
Eni N 10.10.2024 / 13:33:00 |
14.214 | 0.38% |
14.258 12:46 |
14.150 09:29 |
15.816 12.04.24 |
13.484 17.06.24 |
878'535 |
|
EssilorLuxott 10.10.2024 / 13:33:46 |
211.00 | -1.42% |
213.70 09:00 |
209.85 11:27 |
280.35 13.08.24 |
172.84 16.01.24 |
196'573 |
|
Ferrari Rg 10.10.2024 / 13:31:39 |
415.45 | -0.89% |
416.75 09:02 |
412.00 09:23 |
450.30 03.09.24 |
302.3 05.01.24 |
37'018 |
|
Heineken Br Rg 10.10.2024 / 13:33:27 |
76.72 | -1.13% |
77.58 09:01 |
76.65 13:28 |
97.50 20.05.24 |
76.65 10.10.24 |
175'151 |
|
Hermes Intl 10.10.2024 / 13:33:59 |
2'111.50 | -0.61% |
2'122.00 10:08 |
2'104.00 09:14 |
2'435.00 21.03.24 |
1789 17.01.24 |
14'370 |