×

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
Iberdrola
27.05.2024 / 17:30:00
12.170 1.37% 0.17 12.200 12.200 0
Inditex
27.05.2024 / 17:30:00
44.72 1.13% 0.50 44.72 44.92 0
Infineon Technolo N
27.05.2024 / 17:30:00
38.00 0.32% 0.12 38.06 38.06 0
ING Group Rg
27.05.2024 / 17:30:00
16.193 -0.94% -0.15 16.234 16.234 0
Intesa Sanpaolo N
27.05.2024 / 17:30:00
3.559 0.18% 0.01 3.564 3.564 0
Kering
27.05.2024 / 17:30:00
332.95 0.15% 0.50 333.20 333.20 0
Kone-B Rg
27.05.2024 / 17:25:00
48.69 -0.34% -0.17 48.66 48.85 0
L'Oreal
27.05.2024 / 17:30:00
449.43 0.36% 1.63 449.35 449.45 0
LVMH
27.05.2024 / 17:30:00
754.00 0.57% 4.30 756.20 756.20 0
Mercedes-BenzGr N
27.05.2024 / 17:30:00
66.27 0.39% 0.26 66.29 66.29 0
Muenchener Rueckv N
27.05.2024 / 17:30:00
463.15 0.14% 0.65 463.00 463.20 0
Neste Rg
27.05.2024 / 17:25:00
20.13 1.62% 0.32 20.09 20.15 0
Pernod Ricard
27.05.2024 / 17:30:00
141.55 0.18% 0.25 141.45 141.60 0
Porsche VZ
27.05.2024 / 17:30:00
75.94 0.50% 0.38 75.90 76.00 0
Prosus Rg-N
27.05.2024 / 17:30:00
34.83 0.50% 0.18 34.88 34.88 0
Roy.Philips Br Rg
27.05.2024 / 17:30:00
24.95 0.12% 0.03 24.98 24.98 0
Safran
27.05.2024 / 17:30:00
218.70 0.74% 1.60 218.70 218.70 0
Sanofi
27.05.2024 / 17:30:00
89.66 0.01% 0.01 89.86 89.86 0
SAP I
27.05.2024 / 17:30:00
180.38 0.20% 0.36 180.42 180.42 0
Schneider El
27.05.2024 / 17:30:00
237.85 0.15% 0.35 237.65 237.65 0
Siemens Health N
27.05.2024 / 17:30:00
53.84 0.34% 0.18 53.78 53.86 0
Siemens N
27.05.2024 / 17:30:00
178.46 0.59% 1.04 178.92 178.92 0
TotalEnergies
27.05.2024 / 17:30:00
66.37 0.55% 0.36 66.40 66.40 0
Vinci
27.05.2024 / 17:30:00
115.38 0.94% 1.08 115.45 115.45 0
Vivendi
27.05.2024 / 17:30:00
10.160 0.89% 0.09 10.155 10.160 0
12.170
1.37%
44.72
1.13%
38.00
0.32%
16.193
-0.94%
3.559
0.18%
332.95
0.15%
48.69
-0.34%
449.43
0.36%
754.00
0.57%
66.27
0.39%
463.15
0.14%
20.13
1.62%
141.55
0.18%
75.94
0.50%
34.83
0.50%
24.95
0.12%
218.70
0.74%
89.66
0.01%
180.38
0.20%
237.85
0.15%
53.84
0.34%
178.46
0.59%
66.37
0.55%
115.38
0.94%
10.160
0.89%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Vinci
27.05.2024 / 17:30:00
115.38 0.70% 22.52% -0.09% 4.32% -1.51% 6.32% 21.84%
Danone
27.05.2024 / 17:30:00
59.28 0.89% 20.25% -1.12% 1.19% 0.23% 3.46% -2.18%
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%
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%
Dassault Syst
27.05.2024 / 17:30:00
38.86 -12.04% 16.17% 2.64% 3.57% -9.51% -3.75% 3.46%
ENGIE
27.05.2024 / 17:30:00
15.475 -2.97% 15.29% -1.09% -4.94% 5.47% 11.19% 22.09%
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%
Vivendi
27.05.2024 / 17:30:00
10.160 4.22% 12.97% 0.30% 3.57% -1.93% 19.95% -17.23%
TotalEnergies
27.05.2024 / 17:30:00
66.37 7.16% 12.55% -1.18% -4.57% 11.75% 19.09% 69.26%
BMW I
27.05.2024 / 17:30:00
93.58 -7.95% 11.37% -1.68% -12.38% -14.50% -10.26% 8.95%
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%
LVMH
27.05.2024 / 17:30:00
754.00 2.19% 10.27% -3.21% -3.07% -10.22% -10.24% 17.60%
Iberdrola
27.05.2024 / 17:30:00
12.170 0.97% 9.84% -0.96% 4.28% 15.81% 6.20% 7.26%
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%
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%
Eni N
27.05.2024 / 17:30:00
14.566 -6.30% 6.70% -0.91% -4.60% 1.25% 10.21% 42.41%
AB InBev
27.05.2024 / 17:30:00
59.90 2.64% 6.56% -2.74% 6.26% 7.83% 13.30% -3.69%
BASF N
27.05.2024 / 17:30:00
48.69 -1.00% 3.78% -1.09% -0.42% 3.57% 4.29% -28.95%
Volkswagen VZ
27.05.2024 / 17:30:00
121.00 6.25% 2.07% 1.40% 0.25% 0.20% 0.63% -44.98%
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%
Sanofi
27.05.2024 / 17:30:00
89.66 -0.12% -0.21% 0.40% -2.37% 3.27% -9.39% 6.03%
Adyen
27.05.2024 / 17:30:00
1'232.60 4.35% -5.51% -0.64% 7.09% -15.33% -17.54% -34.63%
Porsche VZ
27.05.2024 / 17:30:00
75.94 -5.55% -20.25% -6.06% -13.03% -10.29% -35.20% 0.00%
Pernod Ricard
27.05.2024 / 17:30:00
141.55 -11.55% -23.10% -4.16% -0.60% -8.26% -32.88% -21.72%
Kering
27.05.2024 / 17:30:00
332.95 -16.68% -30.08% -0.79% -0.92% -19.92% -35.25% -53.94%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Iberdrola
27.05.2024 / 17:30:00
12.170 1.37% 12.178
17:20
12.000
09:00
12.430
16.05.24
10.41
27.02.24
2'292'162
Inditex
27.05.2024 / 17:30:00
44.72 1.13% 44.74
17:27
44.11
09:10
47.00
02.04.24
37.13
05.01.24
308'684
Infineon Technolo N
27.05.2024 / 17:30:00
38.00 0.32% 38.27
10:30
37.28
09:00
38.57
23.05.24
29.66
23.04.24
995'662
ING Group Rg
27.05.2024 / 17:30:00
16.193 -0.94% 16.380
09:00
16.176
15:55
16.654
20.05.24
11.903
07.02.24
1'700'375
Intesa Sanpaolo N
27.05.2024 / 17:30:00
3.559 0.18% 3.560
17:29
3.521
09:50
3.769
17.05.24
2.6528
02.01.24
5'202'849
Kering
27.05.2024 / 17:30:00
332.95 0.15% 335.35
14:27
330.75
09:00
438.63
14.03.24
315.45
24.04.24
41'133
Kone-B Rg
27.05.2024 / 17:25:00
48.69 -0.34% 48.92
11:10
48.51
16:37
51.38
17.05.24
41.335
11.03.24
113'308
L'Oreal
27.05.2024 / 17:30:00
449.43 0.36% 449.93
16:58
445.45
09:01
460.60
06.02.24
408
08.04.24
31'796
LVMH
27.05.2024 / 17:30:00
754.00 0.57% 754.40
11:40
748.60
09:00
886.40
14.03.24
644.05
17.01.24
53'900
Mercedes-BenzGr N
27.05.2024 / 17:30:00
66.27 0.39% 66.60
14:27
65.89
09:50
77.46
08.04.24
58.85
18.01.24
968'740
Muenchener Rueckv N
27.05.2024 / 17:30:00
463.15 0.14% 465.70
09:18
460.30
13:31
465.70
27.05.24
374.2
11.01.24
32'686
Neste Rg
27.05.2024 / 17:25:00
20.13 1.62% 20.35
12:32
19.845
09:00
33.61
29.01.24
18.52
16.05.24
504'014
Pernod Ricard
27.05.2024 / 17:30:00
141.55 0.18% 141.85
10:27
140.75
09:02
164.58
15.02.24
139.1
17.04.24
91'578
Porsche VZ
27.05.2024 / 17:30:00
75.94 0.50% 76.22
15:11
75.36
09:00
96.28
04.04.24
72.16
22.01.24
106'747
Prosus Rg-N
27.05.2024 / 17:30:00
34.83 0.50% 34.85
17:25
34.45
09:09
36.63
16.05.24
25.025
22.01.24
543'829
Roy.Philips Br Rg
27.05.2024 / 17:30:00
24.95 0.12% 24.98
09:42
24.86
09:02
29.15
29.04.24
18.092
21.02.24
152'042
Safran
27.05.2024 / 17:30:00
218.70 0.74% 218.80
17:29
216.90
09:00
218.80
23.05.24
156.72
08.01.24
163'612
Sanofi
27.05.2024 / 17:30:00
89.66 0.01% 89.71
17:27
89.21
09:02
96.50
12.01.24
84.93
14.02.24
205'425
SAP I
27.05.2024 / 17:30:00
180.38 0.20% 180.52
17:05
178.78
09:00
184.50
27.03.24
134.76
05.01.24
184'089
Schneider El
27.05.2024 / 17:30:00
237.85 0.15% 238.90
11:43
236.33
14:28
238.90
27.05.24
171.1
05.01.24
176'768
Siemens Health N
27.05.2024 / 17:30:00
53.84 0.34% 53.96
15:43
53.62
09:48
58.16
08.03.24
49.3
07.05.24
488'406
Siemens N
27.05.2024 / 17:30:00
178.46 0.59% 179.12
15:22
177.62
09:02
188.88
13.05.24
157.8
17.01.24
233'949
TotalEnergies
27.05.2024 / 17:30:00
66.37 0.55% 66.51
14:28
65.89
09:00
70.11
26.04.24
57.45
22.01.24
397'005
Vinci
27.05.2024 / 17:30:00
115.38 0.94% 115.55
15:35
114.30
09:17
160'700.00
25.04.24
109.4
25.04.24
108'962
Vivendi
27.05.2024 / 17:30:00
10.160 0.89% 10.170
14:09
10.055
09:00
10.525
31.01.24
9.526
30.04.24
217'328

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%