×
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
- 28.03.2025 - 14:20:05
- 545.65
- -0.38%
- -2.08
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 28.03.2025 / 14:20:06 |
545.65 | -0.38% | -2.08 | 0 | |||
|
AB InBev 28.03.2025 / 14:05:05 |
57.63 | 0.58% | 0.33 | 57.62 | 57.64 | 661'921 | |
|
adidas N 28.03.2025 / 14:04:21 |
221.10 | -0.14% | -0.30 | 221.00 | 221.20 | 75'204 | |
|
Adyen 28.03.2025 / 14:04:18 |
1'439.40 | -0.66% | -9.60 | 1'439.20 | 1'439.60 | 13'769 | |
|
Air Liquide 28.03.2025 / 14:05:04 |
175.80 | -0.11% | -0.20 | 175.80 | 175.82 | 112'068 | |
|
Airbus Br Rg 28.03.2025 / 14:05:00 |
166.34 | -1.29% | -2.18 | 166.34 | 166.38 | 192'649 | |
|
Allianz N 28.03.2025 / 14:03:26 |
355.20 | -0.70% | -2.50 | 355.00 | 355.20 | 63'978 | |
|
ASML Hldg Br Rg 28.03.2025 / 14:05:06 |
633.40 | -1.29% | -8.30 | 633.30 | 633.60 | 113'251 | |
|
AXA 28.03.2025 / 14:05:05 |
39.89 | -0.54% | -0.22 | 39.88 | 39.89 | 488'245 | |
|
Banco Santander Rg 28.03.2025 / 14:05:07 |
6.316 | -2.37% | -0.15 | 6.315 | 6.317 | 6'497'478 | |
|
BASF N 28.03.2025 / 14:04:18 |
47.46 | -0.97% | -0.47 | 47.46 | 47.47 | 522'076 | |
|
BBVA Rg 28.03.2025 / 14:04:51 |
12.745 | -3.14% | -0.41 | 12.740 | 12.750 | 3'041'359 | |
|
BMW I 28.03.2025 / 14:04:59 |
75.46 | -2.36% | -1.82 | 75.46 | 75.48 | 703'416 | |
|
BNP Paribas A 28.03.2025 / 14:04:25 |
78.84 | -0.95% | -0.76 | 78.83 | 78.85 | 544'511 | |
|
Caixabank 28.03.2025 / 14:04:53 |
7.248 | -1.52% | -0.11 | 7.246 | 7.250 | 5'159'572 | |
|
Credit Agricole 28.03.2025 / 14:04:03 |
16.930 | -1.02% | -0.18 | 16.920 | 16.930 | 857'836 | |
|
Danone 28.03.2025 / 14:04:17 |
70.63 | -0.20% | -0.14 | 70.60 | 70.64 | 488'454 | |
|
Dassault Syst 28.03.2025 / 14:04:34 |
36.24 | -1.67% | -0.62 | 36.23 | 36.25 | 553'176 | |
|
Deutsche Boerse N 28.03.2025 / 14:05:05 |
268.05 | -0.06% | -0.15 | 268.00 | 268.10 | 64'024 | |
|
Deutsche Post N 28.03.2025 / 14:05:00 |
40.02 | -0.07% | -0.03 | 40.01 | 40.03 | 362'764 | |
|
Deutsche Telekom N 28.03.2025 / 14:05:03 |
33.85 | 1.24% | 0.42 | 33.84 | 33.85 | 997'828 | |
|
Enel N 28.03.2025 / 14:05:05 |
7.484 | 1.51% | 0.11 | 7.483 | 7.484 | 5'950'372 | |
|
ENGIE 28.03.2025 / 14:04:03 |
17.990 | 0.50% | 0.09 | 17.985 | 17.995 | 763'416 | |
|
EssilorLuxott 28.03.2025 / 14:04:55 |
266.00 | -1.24% | -3.35 | 265.90 | 266.10 | 120'507 | |
|
Ferrari Rg 28.03.2025 / 14:05:05 |
403.50 | 3.38% | 13.20 | 403.40 | 403.60 | 298'418 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eurozone 50 28.03.2025 / 14:20:06 |
545.65 | 10.58% | 18.83% | -1.14% | -1.18% | 11.01% | 5.81% | 38.62% |
|
AB InBev 28.03.2025 / 14:05:05 |
57.63 | 18.95% | -1.92% | -1.35% | -0.17% | 21.43% | 1.49% | 6.11% |
|
adidas N 28.03.2025 / 14:04:21 |
221.10 | -6.03% | 20.17% | -1.16% | -10.01% | -5.21% | 6.96% | 4.21% |
|
Adyen 28.03.2025 / 14:04:18 |
1'439.40 | 1.09% | 24.21% | -6.42% | -17.52% | 0.07% | -7.59% | -21.48% |
|
Air Liquide 28.03.2025 / 14:05:04 |
175.80 | 12.60% | 9.93% | -1.12% | -0.40% | 13.74% | 0.39% | 34.63% |
|
Airbus Br Rg 28.03.2025 / 14:05:00 |
166.34 | 8.79% | 20.67% | -0.11% | 0.59% | 4.77% | -1.29% | 56.56% |
|
Allianz N 28.03.2025 / 14:03:26 |
355.20 | 20.97% | 47.75% | 0.78% | 7.82% | 19.39% | 28.76% | 67.71% |
|
ASML Hldg Br Rg 28.03.2025 / 14:05:06 |
633.40 | -5.48% | -5.87% | -4.75% | -6.56% | -7.98% | -28.08% | 3.47% |
|
AXA 28.03.2025 / 14:05:05 |
39.89 | 16.76% | 35.98% | 0.87% | 6.59% | 17.45% | 15.18% | 56.27% |
|
Banco Santander Rg 28.03.2025 / 14:05:07 |
6.316 | 45.18% | 70.75% | -2.17% | 1.81% | 43.58% | 41.99% | 111.64% |
|
BASF N 28.03.2025 / 14:04:18 |
47.46 | 12.67% | -1.73% | -5.74% | -3.76% | 14.29% | -9.46% | -7.27% |
|
BBVA Rg 28.03.2025 / 14:04:51 |
12.745 | 39.29% | 59.95% | -2.71% | -0.25% | 37.10% | 19.39% | 158.76% |
|
BMW I 28.03.2025 / 14:04:59 |
75.46 | -1.78% | -23.39% | -4.94% | -10.19% | -1.23% | -27.75% | -0.96% |
|
BNP Paribas A 28.03.2025 / 14:04:25 |
78.84 | 34.06% | 27.16% | -1.57% | 8.51% | 35.25% | 20.85% | 59.02% |
|
Caixabank 28.03.2025 / 14:04:53 |
7.248 | 40.40% | 97.90% | -0.74% | 9.06% | 39.22% | 62.89% | 145.22% |
|
Credit Agricole 28.03.2025 / 14:04:03 |
16.930 | 27.86% | 33.09% | 0.62% | 6.21% | 28.53% | 23.84% | 59.53% |
|
Danone 28.03.2025 / 14:04:17 |
70.63 | 9.15% | 20.60% | -1.66% | 2.70% | 9.17% | 18.17% | 39.09% |
|
Dassault Syst 28.03.2025 / 14:04:34 |
36.24 | 10.16% | -16.69% | -6.30% | -4.05% | 11.46% | -10.21% | -17.72% |
|
Deutsche Boerse N 28.03.2025 / 14:05:05 |
268.05 | 20.40% | 43.92% | 0.36% | 6.79% | 20.82% | 41.42% | 65.85% |
|
Deutsche Post N 28.03.2025 / 14:05:00 |
40.02 | 17.98% | -10.80% | -2.03% | 6.20% | 19.04% | 0.34% | -9.49% |
|
Deutsche Telekom N 28.03.2025 / 14:05:03 |
33.85 | 15.96% | 54.09% | 0.67% | -2.66% | 15.32% | 48.58% | 97.51% |
|
Enel N 28.03.2025 / 14:05:05 |
7.484 | 7.03% | 9.34% | 2.84% | 6.21% | 6.55% | 20.21% | 26.66% |
|
ENGIE 28.03.2025 / 14:04:03 |
17.990 | 16.46% | 12.52% | 2.32% | 4.67% | 15.36% | 15.41% | 51.54% |
|
EssilorLuxott 28.03.2025 / 14:04:55 |
266.00 | 15.18% | 48.32% | -0.28% | -6.60% | 15.80% | 28.45% | 64.28% |
|
Ferrari Rg 28.03.2025 / 14:05:05 |
403.50 | -5.29% | 27.88% | 0.07% | -10.11% | -0.41% | -3.39% | 103.18% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 28.03.2025 / 14:04:50 |
2'423.50 | -1.96% |
2'470.00 10:20 |
2'423.00 14:01 |
2'956.00 14.02.25 |
2224.5 03.01.25 |
12'695 |
|
Adyen 28.03.2025 / 14:04:18 |
1'439.40 | -0.66% |
1'453.80 10:17 |
1'431.00 09:00 |
1'868.80 17.02.25 |
1386.6 13.01.25 |
13'769 |
|
ASML Hldg Br Rg 28.03.2025 / 14:05:06 |
633.40 | -1.29% |
639.90 10:22 |
631.80 09:11 |
752.90 22.01.25 |
618.5 27.01.25 |
113'251 |
|
Rheinmetall I 28.03.2025 / 14:04:47 |
1'323.00 | -1.67% |
1'348.50 09:00 |
1'296.00 09:35 |
1'482.50 19.03.25 |
593.6 03.01.25 |
61'088 |
|
LVMH 28.03.2025 / 14:04:45 |
583.65 | -1.03% |
590.00 10:20 |
582.40 09:04 |
762.80 28.01.25 |
582.4 28.03.25 |
90'673 |
|
Eurozone 50 28.03.2025 / 14:20:06 |
545.65 | -0.38% |
547.73 09:00 |
542.98 10:53 |
563.92 03.03.25 |
488.6434 02.01.25 |
|
|
Muenchener Rueckv N 28.03.2025 / 14:05:05 |
584.60 | -0.61% |
591.00 09:04 |
584.30 10:48 |
591.00 28.03.25 |
475.3 13.01.25 |
25'540 |
|
Ferrari Rg 28.03.2025 / 14:05:05 |
403.50 | 3.38% |
407.50 12:47 |
399.70 09:02 |
492.90 18.02.25 |
373.8 27.03.25 |
298'418 |
|
L'Oreal 28.03.2025 / 14:04:46 |
344.85 | 0.74% |
345.35 10:13 |
339.75 09:01 |
370.85 10.03.25 |
323.7 15.01.25 |
81'739 |
|
Allianz N 28.03.2025 / 14:03:26 |
355.20 | -0.70% |
357.80 10:13 |
354.50 10:55 |
359.00 19.03.25 |
291.9 13.01.25 |
63'978 |
|
SAP I 28.03.2025 / 14:05:05 |
247.25 | -0.52% |
249.75 11:40 |
246.18 09:26 |
283.48 19.02.25 |
234.35 03.01.25 |
196'666 |
|
EssilorLuxott 28.03.2025 / 14:04:55 |
266.00 | -1.24% |
270.10 09:00 |
265.35 12:37 |
297.95 14.02.25 |
229.2 06.01.25 |
120'507 |
|
Deutsche Boerse N 28.03.2025 / 14:05:05 |
268.05 | -0.06% |
268.80 10:13 |
266.40 09:36 |
274.55 19.03.25 |
218.45 06.01.25 |
64'024 |
|
adidas N 28.03.2025 / 14:04:21 |
221.10 | -0.14% |
221.80 09:53 |
218.40 09:01 |
263.80 13.02.25 |
217.4 27.03.25 |
75'204 |
|
Schneider El 28.03.2025 / 14:05:03 |
218.10 | -2.73% |
223.10 09:00 |
215.85 13:48 |
273.05 23.01.25 |
213.75 04.03.25 |
388'062 |
|
Safran 28.03.2025 / 14:05:07 |
244.90 | -1.76% |
247.70 09:01 |
244.75 10:53 |
263.70 05.03.25 |
208.3 06.01.25 |
92'612 |
|
Siemens N 28.03.2025 / 14:05:04 |
216.00 | -2.46% |
219.80 09:01 |
215.70 13:47 |
244.85 06.03.25 |
186.2 03.01.25 |
304'083 |
|
Airbus Br Rg 28.03.2025 / 14:05:00 |
166.34 | -1.29% |
167.96 09:03 |
165.93 10:48 |
177.30 03.03.25 |
154.28 13.01.25 |
192'649 |
|
Air Liquide 28.03.2025 / 14:05:04 |
175.80 | -0.11% |
177.34 10:04 |
175.74 14:03 |
185.78 11.03.25 |
154.18 02.01.25 |
112'068 |
|
Thales 28.03.2025 / 14:04:19 |
247.20 | -1.04% |
248.80 09:06 |
243.90 09:33 |
264.20 06.03.25 |
134.2 06.01.25 |
55'376 |
|
Vinci 28.03.2025 / 14:04:55 |
119.30 | 0.13% |
119.65 09:16 |
118.43 10:48 |
120.30 25.03.25 |
97.98 13.01.25 |
229'484 |
|
Sanofi 28.03.2025 / 14:04:29 |
103.46 | 1.80% |
103.76 13:55 |
102.08 09:00 |
110.90 10.03.25 |
92.84 03.01.25 |
405'677 |
|
Saint-Gobain 28.03.2025 / 14:04:19 |
96.92 | -1.34% |
98.34 09:26 |
96.78 10:53 |
106.65 07.03.25 |
82.32 13.01.25 |
190'850 |
|
BMW I 28.03.2025 / 14:04:59 |
75.46 | -2.36% |
77.76 09:20 |
75.40 14:04 |
88.26 11.03.25 |
73.5 03.02.25 |
703'416 |
|
Heineken Br Rg 28.03.2025 / 14:05:04 |
75.67 | 1.64% |
75.70 13:33 |
73.98 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
310'631 |