×
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
- 20.01.2025 - 17:30:03
- 520.21
- 0.28%
- 1.45
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Enel N 20.01.2025 / 17:30:00 |
6.796 | -5.15% | -0.37 | 6.791 | 6.791 | 14'943'632 | |
|
Banco Santander Rg 20.01.2025 / 17:30:00 |
4.900 | 2.37% | 0.11 | 4.900 | 4.901 | 13'186'686 | |
|
Intesa Sanpaolo N 20.01.2025 / 17:30:00 |
4.177 | 0.81% | 0.03 | 4.168 | 4.168 | 11'225'475 | |
|
Iberdrola 20.01.2025 / 17:30:00 |
13.245 | -0.34% | -0.05 | 12.995 | 13.255 | 3'235'132 | |
|
Prosus Rg-N 20.01.2025 / 17:30:00 |
35.25 | 0.30% | 0.11 | 35.17 | 35.17 | 2'925'990 | |
|
Vivendi 20.01.2025 / 17:30:00 |
2.577 | 0.35% | 0.01 | 2.575 | 2.582 | 2'734'665 | |
|
Eni N 20.01.2025 / 17:30:00 |
13.902 | -1.29% | -0.18 | 13.892 | 13.892 | 2'446'835 | |
|
ING Group Rg 20.01.2025 / 17:30:00 |
16.044 | 1.22% | 0.19 | 16.034 | 16.034 | 2'270'081 | |
|
ENGIE 20.01.2025 / 17:30:00 |
15.790 | -1.83% | -0.30 | 15.490 | 15.815 | 1'731'562 | |
|
TotalEnergies 20.01.2025 / 17:30:00 |
57.08 | -0.76% | -0.44 | 57.07 | 57.09 | 1'647'666 | |
|
Deutsche Telekom N 20.01.2025 / 17:30:00 |
30.30 | 0.03% | 0.01 | 30.30 | 31.00 | 1'463'534 | |
|
Mercedes-BenzGr N 20.01.2025 / 17:30:00 |
56.43 | 2.58% | 1.42 | 56.37 | 56.37 | 1'275'898 | |
|
Infineon Technolo N 20.01.2025 / 17:30:00 |
34.17 | 0.30% | 0.10 | 34.16 | 34.18 | 1'244'351 | |
|
Bayer N 20.01.2025 / 17:30:00 |
21.41 | 0.92% | 0.20 | 21.28 | 21.42 | 1'034'262 | |
|
AXA 20.01.2025 / 17:30:00 |
35.32 | 0.07% | 0.03 | 35.31 | 35.33 | 1'024'108 | |
|
AB InBev 20.01.2025 / 17:30:00 |
47.13 | 1.15% | 0.54 | 47.08 | 47.11 | 1'011'109 | |
|
Roy.Philips Br Rg 20.01.2025 / 17:30:00 |
25.33 | 0.62% | 0.16 | 25.35 | 25.35 | 1'009'190 | |
|
Deutsche Post N 20.01.2025 / 17:30:00 |
36.19 | 1.91% | 0.68 | 36.19 | 36.20 | 991'202 | |
|
BASF N 20.01.2025 / 17:30:00 |
45.53 | 2.21% | 0.99 | 45.49 | 45.49 | 861'477 | |
|
Sanofi 20.01.2025 / 17:30:00 |
98.88 | 0.42% | 0.41 | 98.85 | 98.85 | 855'714 | |
|
Inditex 20.01.2025 / 17:30:00 |
48.94 | -0.79% | -0.39 | 48.93 | 48.95 | 833'143 | |
|
BNP Paribas A 20.01.2025 / 17:30:00 |
62.98 | 1.47% | 0.92 | 62.95 | 62.95 | 784'157 | |
|
Airbus Br Rg 20.01.2025 / 17:30:00 |
163.40 | 1.69% | 2.72 | 163.40 | 163.42 | 571'187 | |
|
Siemens N 20.01.2025 / 17:30:00 |
202.05 | 0.89% | 1.78 | 201.80 | 201.80 | 555'141 | |
|
BMW I 20.01.2025 / 17:30:00 |
79.58 | 3.23% | 2.49 | 79.26 | 79.26 | 481'111 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eurozone 50 20.01.2025 / 17:30:03 |
520.21 | 5.43% | 12.54% | 4.11% | 6.35% | 3.92% | 13.73% | 17.88% |
|
AB InBev 20.01.2025 / 17:30:00 |
47.13 | -3.28% | -20.25% | 3.96% | -2.07% | -21.08% | -18.45% | -21.74% |
|
adidas N 20.01.2025 / 17:30:00 |
244.20 | 2.89% | 31.57% | 2.03% | 4.23% | 14.38% | 46.88% | -4.06% |
|
Adyen 20.01.2025 / 17:30:00 |
1'496.80 | 4.14% | 27.96% | 7.62% | 5.52% | 3.03% | 29.62% | -16.54% |
|
Air Liquide 20.01.2025 / 17:30:00 |
161.90 | 3.36% | 0.90% | 3.50% | 5.05% | -5.00% | 3.03% | 25.87% |
|
Airbus Br Rg 20.01.2025 / 17:30:00 |
163.40 | 3.73% | 15.06% | 4.84% | 6.32% | 16.46% | 8.90% | 37.62% |
|
Allianz N 20.01.2025 / 17:30:00 |
305.50 | 3.55% | 26.48% | 3.77% | 3.93% | 3.21% | 22.27% | 34.86% |
|
ASML Hldg Br Rg 20.01.2025 / 17:30:00 |
748.10 | 8.87% | 8.42% | 5.19% | 9.39% | 14.21% | 5.74% | 12.63% |
|
AXA 20.01.2025 / 17:30:00 |
35.32 | 2.77% | 19.68% | 5.42% | 4.84% | -0.20% | 14.99% | 23.67% |
|
Banco Santander Rg 20.01.2025 / 17:30:00 |
4.900 | 7.42% | 26.34% | 6.93% | 13.40% | 5.82% | 30.61% | 50.23% |
|
BASF N 20.01.2025 / 17:30:00 |
45.53 | 4.71% | -8.67% | 8.68% | 7.46% | -1.02% | 6.35% | -34.63% |
|
Bayer N 20.01.2025 / 17:30:00 |
21.41 | 9.87% | -36.95% | 6.92% | 13.48% | -17.76% | -34.87% | -59.82% |
|
BMW I 20.01.2025 / 17:30:00 |
79.58 | -2.02% | -23.58% | 4.60% | 3.53% | 5.38% | -14.96% | -22.01% |
|
BNP Paribas A 20.01.2025 / 17:30:00 |
62.98 | 4.53% | -0.85% | 5.42% | 9.65% | -4.63% | 2.35% | -6.04% |
|
Danone 20.01.2025 / 17:30:00 |
65.44 | 0.37% | 10.91% | 2.25% | 1.93% | -3.24% | 6.23% | 12.40% |
|
Dassault Syst 20.01.2025 / 17:30:00 |
34.87 | 4.02% | -21.34% | 2.51% | 5.24% | 9.33% | -26.03% | -24.81% |
|
Deutsche Post N 20.01.2025 / 17:30:00 |
36.19 | 4.61% | -20.91% | 7.98% | 7.68% | -4.99% | -18.31% | -34.48% |
|
Deutsche Telekom N 20.01.2025 / 17:30:00 |
30.30 | 5.06% | 39.62% | 1.75% | 4.97% | 7.12% | 30.04% | 89.95% |
|
Enel N 20.01.2025 / 17:30:00 |
6.796 | 4.01% | 6.26% | -1.24% | -0.10% | -6.07% | 6.29% | 4.62% |
|
ENGIE 20.01.2025 / 17:30:00 |
15.790 | 4.65% | 1.11% | 0.10% | 5.37% | 0.03% | 0.89% | 16.00% |
|
Eni N 20.01.2025 / 17:30:00 |
13.902 | 7.73% | -8.34% | 0.52% | 9.43% | -1.91% | -3.34% | 6.66% |
|
EssilorLuxott 20.01.2025 / 17:30:00 |
245.15 | 4.68% | 34.80% | 5.01% | 5.87% | 11.94% | 37.63% | 40.69% |
|
Ferrari Rg 20.01.2025 / 17:30:00 |
422.80 | 3.35% | 39.55% | 3.86% | 3.73% | -6.69% | 35.34% | 99.48% |
|
Heineken Br Rg 20.01.2025 / 17:30:00 |
66.48 | -3.47% | -28.06% | 3.04% | -2.58% | -16.64% | -27.26% | -36.46% |
|
Hermes Intl 20.01.2025 / 17:30:00 |
2'497.00 | 7.81% | 30.24% | 6.26% | 8.47% | 17.34% | 36.00% | 85.39% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Enel N 20.01.2025 / 17:30:00 |
6.796 | -5.15% |
6.966 09:00 |
6.782 16:10 |
7.196 17.01.25 |
6.782 20.01.25 |
14'943'632 |
|
Banco Santander Rg 20.01.2025 / 17:30:00 |
4.900 | 2.37% |
4.911 16:14 |
4.823 09:00 |
4.911 20.01.25 |
4.256 02.01.25 |
13'186'686 |
|
Intesa Sanpaolo N 20.01.2025 / 17:30:00 |
4.177 | 0.81% |
4.197 15:44 |
4.146 09:29 |
4.197 20.01.25 |
3.742 02.01.25 |
11'225'475 |
|
Iberdrola 20.01.2025 / 17:30:00 |
13.245 | -0.34% |
13.300 09:00 |
13.185 13:16 |
13.873 07.01.25 |
13.015 13.01.25 |
3'235'132 |
|
Prosus Rg-N 20.01.2025 / 17:30:00 |
35.25 | 0.30% |
35.79 09:11 |
35.19 14:28 |
38.97 06.01.25 |
33.075 13.01.25 |
2'925'990 |
|
Vivendi 20.01.2025 / 17:30:00 |
2.577 | 0.35% |
2.588 15:02 |
2.531 11:11 |
2.687 07.01.25 |
2.412 09.01.25 |
2'734'665 |
|
Eni N 20.01.2025 / 17:30:00 |
13.902 | -1.29% |
14.097 09:00 |
13.882 17:15 |
14.139 17.01.25 |
13.184 02.01.25 |
2'446'835 |
|
ING Group Rg 20.01.2025 / 17:30:00 |
16.044 | 1.22% |
16.142 15:40 |
15.914 09:00 |
16.142 20.01.25 |
14.818 02.01.25 |
2'270'081 |
|
ENGIE 20.01.2025 / 17:30:00 |
15.790 | -1.83% |
16.055 09:00 |
15.730 16:10 |
16.180 17.01.25 |
15.4 02.01.25 |
1'731'562 |
|
TotalEnergies 20.01.2025 / 17:30:00 |
57.08 | -0.76% |
57.81 14:33 |
57.03 17:18 |
58.08 17.01.25 |
52.645 02.01.25 |
1'647'666 |
|
Deutsche Telekom N 20.01.2025 / 17:30:00 |
30.30 | 0.03% |
30.48 15:49 |
30.14 09:00 |
30.48 20.01.25 |
28.66 07.01.25 |
1'463'534 |
|
Mercedes-BenzGr N 20.01.2025 / 17:30:00 |
56.43 | 2.58% |
56.92 15:09 |
54.59 10:40 |
56.92 20.01.25 |
52.01 02.01.25 |
1'275'898 |
|
Infineon Technolo N 20.01.2025 / 17:30:00 |
34.17 | 0.30% |
34.29 13:01 |
33.58 14:30 |
34.33 16.01.25 |
30.53 03.01.25 |
1'244'351 |
|
Bayer N 20.01.2025 / 17:30:00 |
21.41 | 0.92% |
21.50 16:05 |
20.99 11:04 |
21.50 20.01.25 |
18.916 03.01.25 |
1'034'262 |
|
AXA 20.01.2025 / 17:30:00 |
35.32 | 0.07% |
35.52 15:02 |
35.26 09:29 |
35.54 17.01.25 |
33.17 13.01.25 |
1'024'108 |
|
AB InBev 20.01.2025 / 17:30:00 |
47.13 | 1.15% |
47.32 16:08 |
46.74 14:21 |
48.93 02.01.25 |
44.88 13.01.25 |
1'011'109 |
|
Roy.Philips Br Rg 20.01.2025 / 17:30:00 |
25.33 | 0.62% |
25.41 15:59 |
24.95 09:00 |
25.57 10.01.25 |
24.15 14.01.25 |
1'009'190 |
|
Deutsche Post N 20.01.2025 / 17:30:00 |
36.19 | 1.91% |
36.25 16:13 |
35.33 09:02 |
36.25 20.01.25 |
33.02 14.01.25 |
991'202 |
|
BASF N 20.01.2025 / 17:30:00 |
45.53 | 2.21% |
45.65 15:55 |
44.32 09:39 |
45.65 20.01.25 |
40.8 13.01.25 |
861'477 |
|
Sanofi 20.01.2025 / 17:30:00 |
98.88 | 0.42% |
99.56 15:55 |
98.11 09:00 |
100.12 17.01.25 |
92.84 03.01.25 |
855'714 |
|
Inditex 20.01.2025 / 17:30:00 |
48.94 | -0.79% |
49.68 09:00 |
48.92 17:28 |
51.36 07.01.25 |
48.87 13.01.25 |
833'143 |
|
BNP Paribas A 20.01.2025 / 17:30:00 |
62.98 | 1.47% |
63.25 15:53 |
62.43 09:00 |
63.25 20.01.25 |
57.91 02.01.25 |
784'157 |
|
Airbus Br Rg 20.01.2025 / 17:30:00 |
163.40 | 1.69% |
164.38 12:03 |
160.64 09:00 |
164.38 20.01.25 |
154.28 13.01.25 |
571'187 |
|
Siemens N 20.01.2025 / 17:30:00 |
202.05 | 0.89% |
202.85 15:06 |
200.83 11:36 |
202.85 20.01.25 |
186.2 03.01.25 |
555'141 |
|
BMW I 20.01.2025 / 17:30:00 |
79.58 | 3.23% |
80.28 15:52 |
76.46 10:39 |
81.68 06.01.25 |
74.54 10.01.25 |
481'111 |