×

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
  • 12.02.2025 - 12:42:44
  • 546.09
  • 0.17%
  • 0.91
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Iberdrola
12.02.2025 / 12:27:05
13.370 0.26% 0.04 13.365 13.370 1'703'106
Inditex
12.02.2025 / 12:27:28
53.74 0.35% 0.19 53.74 53.76 279'857
Infineon Technolo N
12.02.2025 / 12:27:30
36.74 -0.49% -0.18 36.74 36.75 716'772
ING Group Rg
12.02.2025 / 12:27:19
16.137 0.42% 0.07 16.136 16.138 2'078'721
Intesa Sanpaolo N
12.02.2025 / 12:27:46
4.427 0.11% 0.01 4.426 4.427 10'255'643
Kering
12.02.2025 / 12:27:40
261.55 5.36% 13.30 261.50 261.60 212'249
Kone-B Rg
12.02.2025 / 12:27:30
51.81 0.60% 0.31 51.80 51.82 232'309
L'Oreal
12.02.2025 / 12:27:41
336.80 -1.09% -3.70 336.75 336.85 147'064
LVMH
12.02.2025 / 12:27:36
681.85 -0.71% -4.85 681.80 681.90 65'278
Mercedes-BenzGr N
12.02.2025 / 12:27:36
57.96 1.47% 0.84 57.96 57.97 393'380
Muenchener Rueckv N
12.02.2025 / 12:26:16
526.80 -0.04% -0.20 526.80 527.00 21'828
Neste Rg
12.02.2025 / 12:24:53
11.500 -0.82% -0.10 11.495 11.500 324'299
Pernod Ricard
12.02.2025 / 12:27:17
98.76 0.90% 0.88 98.74 98.78 199'788
Porsche VZ
12.02.2025 / 12:27:03
55.54 -0.16% -0.09 55.52 55.56 255'232
Prosus Rg-N
12.02.2025 / 12:27:23
40.45 1.62% 0.65 40.44 40.45 741'033
Roy.Philips Br Rg
12.02.2025 / 12:25:03
27.07 0.59% 0.16 27.06 27.07 197'663
Safran
12.02.2025 / 12:26:27
245.20 0.22% 0.55 245.20 245.30 384'299
Sanofi
12.02.2025 / 12:26:05
104.26 0.60% 0.62 104.24 104.26 147'314
SAP I
12.02.2025 / 12:27:42
280.18 0.80% 2.23 280.15 280.20 351'124
Schneider El
12.02.2025 / 12:27:42
241.55 -1.23% -3.00 241.50 241.60 266'773
Siemens Health N
12.02.2025 / 12:27:26
56.96 -1.25% -0.72 56.94 56.98 104'590
Siemens N
12.02.2025 / 12:27:42
211.50 -1.21% -2.60 211.50 211.55 322'699
TotalEnergies
12.02.2025 / 12:27:16
58.56 -0.59% -0.35 58.55 58.56 430'699
Vinci
12.02.2025 / 12:26:41
106.88 0.12% 0.13 106.85 106.90 173'521
Vivendi
12.02.2025 / 12:26:11
2.982 1.26% 0.04 2.980 2.982 998'404
13.370
0.26%
53.74
0.35%
36.74
-0.49%
16.137
0.42%
4.427
0.11%
261.55
5.36%
51.81
0.60%
336.80
-1.09%
681.85
-0.71%
57.96
1.47%
526.80
-0.04%
11.500
-0.82%
98.76
0.90%
55.54
-0.16%
40.45
1.62%
27.07
0.59%
245.20
0.22%
104.26
0.60%
280.18
0.80%
241.55
-1.23%
56.96
-1.25%
211.50
-1.21%
58.56
-0.59%
106.88
0.12%
2.982
1.26%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
BNP Paribas A
12.02.2025 / 12:27:42
70.65 18.15% 12.07% 7.05% 13.66% 21.02% 31.03% 8.08%
Siemens Health N
12.02.2025 / 12:27:26
56.96 12.52% 9.37% 5.25% 10.39% 14.56% 5.87% 1.94%
Air Liquide
12.02.2025 / 12:27:23
169.98 9.05% 6.45% 1.67% 8.57% 7.73% 10.08% 43.54%
ASML Hldg Br Rg
12.02.2025 / 12:27:25
715.95 6.70% 6.26% 1.68% -0.21% 15.92% -16.11% 27.20%
Vonovia N
12.02.2025 / 12:27:29
30.01 1.67% 4.25% -0.53% 5.08% 3.91% 16.27% -33.98%
Enel N
12.02.2025 / 12:27:36
6.873 -0.10% 2.06% -1.14% -2.70% 4.64% 16.24% 9.41%
ENGIE
12.02.2025 / 12:26:37
15.973 3.85% 0.34% -0.68% 1.11% 3.38% 11.11% 9.90%
Infineon Technolo N
12.02.2025 / 12:27:30
36.74 16.73% -2.18% 3.61% 9.20% 25.89% 11.35% 10.61%
BASF N
12.02.2025 / 12:27:30
47.62 10.27% -3.82% 6.01% 7.30% 12.45% 4.38% -31.50%
TotalEnergies
12.02.2025 / 12:27:16
58.56 10.56% -4.38% 0.99% 4.51% 2.08% -3.09% 12.73%
Vinci
12.02.2025 / 12:26:41
106.88 7.11% -5.95% 1.64% 6.77% 6.64% -7.23% 4.60%
LVMH
12.02.2025 / 12:27:36
681.85 7.71% -6.39% -0.21% 6.57% 18.29% -15.04% 0.25%
Eni N
12.02.2025 / 12:27:35
13.946 7.50% -8.54% 1.65% -0.29% 1.70% -3.97% 5.24%
Mercedes-BenzGr N
12.02.2025 / 12:27:36
57.96 6.55% -8.69% 2.53% 2.74% 11.70% -11.51% -23.18%
Dassault Syst
12.02.2025 / 12:27:23
40.01 19.85% -9.37% -2.21% 17.89% 24.37% -6.65% -2.21%
AB InBev
12.02.2025 / 12:27:02
50.55 1.37% -16.42% 7.74% 11.75% -3.44% -12.72% -12.59%
Volkswagen VZ
12.02.2025 / 12:26:40
93.90 4.65% -16.55% 0.77% 0.47% 14.71% -20.33% -50.55%
Deutsche Post N
12.02.2025 / 12:27:38
35.38 4.49% -21.00% 3.51% 2.45% 1.67% -16.12% -32.73%
L'Oreal
12.02.2025 / 12:27:41
336.80 -0.41% -24.44% -2.52% 2.03% 4.91% -21.91% -6.44%
Vivendi
12.02.2025 / 12:26:11
2.982 14.10% -24.49% 10.12% 16.44% -15.57% -28.66% -37.85%
BMW I
12.02.2025 / 12:27:35
76.27 -3.20% -24.50% 0.33% -1.38% 11.44% -24.47% -20.08%
Heineken Br Rg
12.02.2025 / 12:27:09
76.56 -0.82% -26.08% 17.73% 19.77% 9.01% -12.14% -28.08%
Porsche VZ
12.02.2025 / 12:27:03
55.54 -4.55% -30.46% -6.02% -9.25% -5.29% -30.52% 0.00%
Kering
12.02.2025 / 12:27:40
261.55 3.16% -37.78% 6.97% 16.87% 21.26% -37.14% -59.95%
Bayer N
12.02.2025 / 12:26:52
20.92 7.22% -38.47% -0.59% 0.70% 6.72% -25.47% -61.71%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Iberdrola
12.02.2025 / 12:27:05
13.370 0.26% 13.505
09:21
13.340
11:45
13.878
06.02.25
13.005
24.01.25
1'703'106
Inditex
12.02.2025 / 12:27:28
53.74 0.35% 53.94
09:18
53.57
09:57
53.94
12.02.25
48.07
23.01.25
279'857
Infineon Technolo N
12.02.2025 / 12:27:30
36.74 -0.49% 37.03
09:04
36.71
12:06
37.64
07.02.25
30.53
03.01.25
716'772
ING Group Rg
12.02.2025 / 12:27:19
16.137 0.42% 16.198
10:49
16.001
09:31
16.206
29.01.25
14.818
02.01.25
2'078'721
Intesa Sanpaolo N
12.02.2025 / 12:27:46
4.427 0.11% 4.523
09:00
4.404
09:41
4.523
12.02.25
3.742
02.01.25
10'255'643
Kering
12.02.2025 / 12:27:40
261.55 5.36% 263.50
09:38
250.05
09:00
273.00
24.01.25
217.55
15.01.25
212'249
Kone-B Rg
12.02.2025 / 12:27:30
51.81 0.60% 52.12
09:10
51.22
09:00
52.12
12.02.25
45.42
13.01.25
232'309
L'Oreal
12.02.2025 / 12:27:41
336.80 -1.09% 344.45
09:06
336.30
12:19
368.73
24.01.25
323.7
15.01.25
147'064
LVMH
12.02.2025 / 12:27:36
681.85 -0.71% 691.00
09:06
679.50
12:14
762.80
28.01.25
609.6
03.01.25
65'278
Mercedes-BenzGr N
12.02.2025 / 12:27:36
57.96 1.47% 58.24
11:00
57.30
09:08
59.46
30.01.25
52.01
02.01.25
393'380
Muenchener Rueckv N
12.02.2025 / 12:26:16
526.80 -0.04% 528.80
09:11
525.20
10:21
533.80
28.01.25
475.3
13.01.25
21'828
Neste Rg
12.02.2025 / 12:24:53
11.500 -0.82% 11.735
09:11
11.470
10:44
13.315
08.01.25
11.3975
10.02.25
324'299
Pernod Ricard
12.02.2025 / 12:27:17
98.76 0.90% 99.56
09:37
98.46
09:00
112.88
28.01.25
97.84
11.02.25
199'788
Porsche VZ
12.02.2025 / 12:27:03
55.54 -0.16% 55.98
09:45
55.44
12:18
63.31
28.01.25
55.1
07.02.25
255'232
Prosus Rg-N
12.02.2025 / 12:27:23
40.45 1.62% 40.56
09:49
40.28
09:00
40.56
12.02.25
33.075
13.01.25
741'033
Roy.Philips Br Rg
12.02.2025 / 12:25:03
27.07 0.59% 27.17
09:22
26.98
09:00
27.17
12.02.25
21.815
06.02.25
197'663
Safran
12.02.2025 / 12:26:27
245.20 0.22% 245.65
11:55
244.10
09:15
246.50
11.02.25
208.3
06.01.25
384'299
Sanofi
12.02.2025 / 12:26:05
104.26 0.60% 104.36
11:25
103.94
09:02
104.80
03.02.25
92.84
03.01.25
147'314
SAP I
12.02.2025 / 12:27:42
280.18 0.80% 280.63
11:23
277.65
09:05
280.63
12.02.25
234.35
03.01.25
351'124
Schneider El
12.02.2025 / 12:27:42
241.55 -1.23% 249.60
11:55
239.75
12:06
273.05
23.01.25
228.7
28.01.25
266'773
Siemens Health N
12.02.2025 / 12:27:26
56.96 -1.25% 57.85
09:08
56.94
12:26
58.42
06.02.25
50.62
13.01.25
104'590
Siemens N
12.02.2025 / 12:27:42
211.50 -1.21% 214.45
09:01
210.70
12:11
214.45
12.02.25
186.2
03.01.25
322'699
TotalEnergies
12.02.2025 / 12:27:16
58.56 -0.59% 58.85
09:00
58.29
09:20
59.55
10.02.25
52.645
02.01.25
430'699
Vinci
12.02.2025 / 12:26:41
106.88 0.12% 107.75
09:10
106.35
09:00
111.98
07.02.25
97.98
13.01.25
173'521
Vivendi
12.02.2025 / 12:26:11
2.982 1.26% 2.991
10:06
2.954
09:02
2.991
12.02.25
2.412
09.01.25
998'404

Handel

Kurs 546.09
Vortag 545.18
+/-% 0.17%
+/- 0.9097
Eröffnung 545.18
Tageshoch 547.69
Tagestief 545.18

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MJ3
Valor 36909298
Symbol BEZ50P

Hoch / Tief

546.09
Intraday
545.18
09:00
547.69
09:12
546.09
YTD
488.64
02.01.25
547.69
12.02.25
546.09
1 Jahr
451.74
06.08.24
547.69
12.02.25

Performance

Intraday 0.17%
1 Monat 7.27%
3 Monate 14.42%
YTD 10.67%
1 Jahr 13.93%
3 Jahre 29.22%