×
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 - 12:42:51
- 501.71
- -0.07%
- -0.34
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 10.10.2024 / 12:42:52 |
501.71 | -0.07% | -0.34 | 0 | |||
|
AB InBev 10.10.2024 / 12:27:53 |
58.66 | -0.32% | -0.19 | 58.66 | 58.68 | 115'145 | |
|
adidas N 10.10.2024 / 12:27:32 |
234.55 | -0.85% | -2.00 | 234.50 | 234.60 | 57'727 | |
|
Adyen 10.10.2024 / 12:27:52 |
1'374.80 | -1.67% | -23.40 | 1'374.40 | 1'375.00 | 7'600 | |
|
Air Liquide 10.10.2024 / 12:27:46 |
169.50 | 0.01% | 0.02 | 169.50 | 169.54 | 92'480 | |
|
Airbus Br Rg 10.10.2024 / 12:27:52 |
128.12 | 0.63% | 0.80 | 128.10 | 128.12 | 204'620 | |
|
Allianz N 10.10.2024 / 12:27:11 |
293.40 | 0.00% | 0.00 | 293.40 | 293.50 | 79'509 | |
|
ASML Hldg Br Rg 10.10.2024 / 12:27:50 |
761.40 | -0.79% | -6.10 | 761.20 | 761.40 | 81'219 | |
|
AXA 10.10.2024 / 12:27:00 |
34.80 | 0.37% | 0.13 | 34.80 | 34.82 | 383'125 | |
|
Banco Santander Rg 10.10.2024 / 12:27:28 |
4.542 | -0.02% | 0.00 | 4.542 | 4.543 | 3'161'528 | |
|
BASF N 10.10.2024 / 12:27:35 |
47.66 | 0.60% | 0.29 | 47.66 | 47.67 | 231'044 | |
|
Bayer N 10.10.2024 / 12:26:42 |
26.88 | -1.18% | -0.32 | 26.87 | 26.88 | 605'106 | |
|
BMW I 10.10.2024 / 12:26:57 |
77.78 | 0.62% | 0.48 | 77.78 | 77.80 | 107'470 | |
|
BNP Paribas A 10.10.2024 / 12:27:39 |
62.16 | 0.10% | 0.06 | 62.15 | 62.17 | 177'943 | |
|
Danone 10.10.2024 / 12:27:28 |
64.72 | -0.06% | -0.04 | 64.70 | 64.72 | 76'880 | |
|
Dassault Syst 10.10.2024 / 12:27:35 |
33.76 | -0.97% | -0.33 | 33.75 | 33.77 | 309'536 | |
|
Deutsche Post N 10.10.2024 / 12:27:37 |
37.81 | -1.78% | -0.69 | 37.79 | 37.81 | 393'918 | |
|
Deutsche Telekom N 10.10.2024 / 12:27:51 |
27.10 | 1.42% | 0.38 | 27.09 | 27.10 | 1'679'637 | |
|
Enel N 10.10.2024 / 12:27:32 |
6.992 | -0.21% | -0.02 | 6.991 | 6.992 | 2'328'437 | |
|
ENGIE 10.10.2024 / 12:27:52 |
15.485 | 0.65% | 0.10 | 15.485 | 15.490 | 483'826 | |
|
Eni N 10.10.2024 / 12:27:29 |
14.224 | 0.45% | 0.06 | 14.222 | 14.226 | 683'057 | |
|
EssilorLuxott 10.10.2024 / 12:27:47 |
209.90 | -1.94% | -4.15 | 209.90 | 210.00 | 159'242 | |
|
Ferrari Rg 10.10.2024 / 12:27:01 |
414.80 | -1.05% | -4.40 | 414.80 | 414.90 | 33'707 | |
|
Heineken Br Rg 10.10.2024 / 12:26:53 |
76.76 | -1.08% | -0.84 | 76.74 | 76.76 | 135'477 | |
|
Hermes Intl 10.10.2024 / 12:27:47 |
2'116.00 | -0.40% | -8.50 | 2'115.00 | 2'116.00 | 12'441 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SAP I 10.10.2024 / 12:27:31 |
205.43 | 48.93% | 115.69% | 2.41% | 3.26% | 13.91% | 63.50% | 77.03% |
|
Prosus Rg-N 10.10.2024 / 12:27:51 |
39.75 | 48.03% | 35.09% | -3.04% | 23.71% | 20.59% | 40.67% | 21.34% |
|
Intesa Sanpaolo N 10.10.2024 / 12:27:41 |
3.832 | 43.97% | 82.33% | 3.77% | 2.73% | 4.37% | 56.56% | 51.36% |
|
Roy.Philips Br Rg 10.10.2024 / 12:27:02 |
29.60 | 40.29% | 120.02% | 1.35% | 5.90% | 23.28% | 62.96% | -17.34% |
|
Ferrari Rg 10.10.2024 / 12:27:01 |
414.80 | 37.35% | 109.39% | 2.29% | -2.35% | 7.17% | 40.61% | 127.21% |
|
Inditex 10.10.2024 / 12:26:57 |
52.58 | 34.16% | 112.88% | 1.31% | 5.52% | 16.02% | 52.29% | 68.04% |
|
Schneider El 10.10.2024 / 12:27:52 |
241.15 | 33.27% | 85.32% | 3.65% | 6.66% | 8.95% | 54.29% | 72.10% |
|
adidas N 10.10.2024 / 12:27:32 |
234.55 | 28.39% | 85.59% | -0.49% | 7.27% | 0.86% | 38.02% | -9.82% |
|
Safran 10.10.2024 / 12:27:40 |
202.20 | 27.68% | 74.14% | -2.48% | 0.22% | 1.25% | 32.89% | 77.00% |
|
Muenchener Rueckv N 10.10.2024 / 12:27:31 |
497.30 | 27.35% | 58.00% | 4.30% | 2.98% | 9.10% | 30.42% | 96.80% |
|
Deutsche Telekom N 10.10.2024 / 12:27:51 |
27.10 | 23.16% | 43.09% | 3.12% | 2.09% | 11.91% | 32.39% | 59.37% |
|
Allianz N 10.10.2024 / 12:27:11 |
293.40 | 21.19% | 46.04% | 1.19% | 3.18% | 11.69% | 29.54% | 47.75% |
|
Banco Santander Rg 10.10.2024 / 12:27:28 |
4.542 | 19.90% | 62.09% | 2.59% | 5.15% | 1.17% | 25.73% | 34.98% |
|
Adyen 10.10.2024 / 12:27:52 |
1'374.80 | 19.85% | 8.52% | 1.88% | 5.32% | 19.68% | 83.38% | -41.68% |
|
EssilorLuxott 10.10.2024 / 12:27:47 |
209.90 | 17.87% | 26.51% | 1.06% | 0.26% | 8.06% | 25.98% | 30.36% |
|
AXA 10.10.2024 / 12:27:00 |
34.80 | 17.57% | 33.06% | 2.82% | -2.19% | 7.86% | 22.73% | 43.03% |
|
Iberdrola 10.10.2024 / 12:26:56 |
13.550 | 15.85% | 26.03% | -0.79% | 1.92% | 14.25% | 26.64% | 46.10% |
|
ING Group Rg 10.10.2024 / 12:27:44 |
15.858 | 15.63% | 37.34% | 0.58% | -2.16% | -6.66% | 24.08% | 23.73% |
|
Kone-B Rg 10.10.2024 / 12:26:47 |
51.90 | 15.01% | 7.54% | -1.11% | 4.13% | 9.38% | 30.83% | -13.66% |
|
ASML Hldg Br Rg 10.10.2024 / 12:27:50 |
761.40 | 12.59% | 52.34% | 1.13% | 5.47% | -9.30% | 29.34% | 20.94% |
|
Sanofi 10.10.2024 / 12:27:02 |
100.99 | 12.30% | 12.20% | 0.97% | -1.68% | 9.24% | -2.88% | 24.77% |
|
Vonovia N 10.10.2024 / 12:27:20 |
31.65 | 11.72% | 45.50% | -2.74% | -4.02% | 12.33% | 38.82% | -30.45% |
|
Hermes Intl 10.10.2024 / 12:27:47 |
2'116.00 | 10.72% | 47.02% | -0.73% | 10.38% | 2.10% | 22.61% | 75.04% |
|
Danone 10.10.2024 / 12:27:28 |
64.72 | 10.36% | 31.55% | 0.47% | -0.90% | 9.75% | 19.43% | 13.93% |
|
Siemens N 10.10.2024 / 12:27:53 |
184.43 | 9.10% | 42.75% | 2.96% | 12.38% | 8.06% | 34.98% | 34.43% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 10.10.2024 / 12:42:52 |
501.71 | -0.07% |
502.09 09:08 |
499.62 11:25 |
521.41 02.04.24 |
446.4923 17.01.24 |
|
|
AB InBev 10.10.2024 / 12:27:53 |
58.66 | -0.32% |
59.00 09:15 |
58.54 10:33 |
62.17 17.05.24 |
53.6 18.04.24 |
115'145 |
|
adidas N 10.10.2024 / 12:27:32 |
234.55 | -0.85% |
237.25 09:05 |
233.80 11:03 |
243.80 30.09.24 |
160.2 01.02.24 |
57'727 |
|
Adyen 10.10.2024 / 12:27:52 |
1'374.80 | -1.67% |
1'390.60 09:00 |
1'372.00 11:06 |
1'595.40 27.03.24 |
962.8 05.08.24 |
7'600 |
|
Air Liquide 10.10.2024 / 12:27:46 |
169.50 | 0.01% |
169.70 12:13 |
168.59 09:10 |
179.45 15.03.24 |
150.6 05.02.24 |
92'480 |
|
Airbus Br Rg 10.10.2024 / 12:27:52 |
128.12 | 0.63% |
128.90 09:15 |
126.07 09:00 |
172.78 27.03.24 |
124.72 08.10.24 |
204'620 |
|
Allianz N 10.10.2024 / 12:27:11 |
293.40 | 0.00% |
294.20 09:15 |
291.90 09:46 |
297.40 27.09.24 |
238 05.08.24 |
79'509 |
|
ASML Hldg Br Rg 10.10.2024 / 12:27:50 |
761.40 | -0.79% |
770.10 09:00 |
757.50 11:27 |
1'021.80 11.07.24 |
635 04.01.24 |
81'219 |
|
AXA 10.10.2024 / 12:27:00 |
34.80 | 0.37% |
34.92 09:10 |
34.59 09:00 |
36.66 20.09.24 |
29.03 14.06.24 |
383'125 |
|
Banco Santander Rg 10.10.2024 / 12:27:28 |
4.542 | -0.02% |
4.581 09:07 |
4.503 10:42 |
5.130 30.08.24 |
3.563 30.01.24 |
3'161'528 |
|
BASF N 10.10.2024 / 12:27:35 |
47.66 | 0.60% |
47.72 12:20 |
47.23 11:18 |
54.92 04.04.24 |
40.18 05.08.24 |
231'044 |
|
Bayer N 10.10.2024 / 12:26:42 |
26.88 | -1.18% |
27.33 09:09 |
26.72 10:45 |
36.08 08.01.24 |
24.95 07.03.24 |
605'106 |
|
BMW I 10.10.2024 / 12:26:57 |
77.78 | 0.62% |
77.98 12:15 |
76.64 09:11 |
115.35 10.04.24 |
68.58 10.09.24 |
107'470 |
|
BNP Paribas A 10.10.2024 / 12:27:39 |
62.16 | 0.10% |
62.44 09:08 |
61.93 11:18 |
73.08 20.05.24 |
53.07 09.02.24 |
177'943 |
|
Danone 10.10.2024 / 12:27:28 |
64.72 | -0.06% |
64.88 09:11 |
64.52 09:00 |
66.34 10.09.24 |
56.14 20.06.24 |
76'880 |
|
Dassault Syst 10.10.2024 / 12:27:35 |
33.76 | -0.97% |
34.17 09:02 |
33.76 12:26 |
48.87 30.01.24 |
32.26 05.08.24 |
309'536 |
|
Deutsche Post N 10.10.2024 / 12:27:37 |
37.81 | -1.78% |
38.53 09:00 |
37.34 10:42 |
45.67 26.01.24 |
35.83 13.08.24 |
393'918 |
|
Deutsche Telekom N 10.10.2024 / 12:27:51 |
27.10 | 1.42% |
27.18 09:14 |
26.84 09:01 |
27.18 10.10.24 |
20.73 17.04.24 |
1'679'637 |
|
Enel N 10.10.2024 / 12:27:32 |
6.992 | -0.21% |
7.026 09:00 |
6.960 11:13 |
7.258 01.10.24 |
5.664 10.04.24 |
2'328'437 |
|
ENGIE 10.10.2024 / 12:27:52 |
15.485 | 0.65% |
15.510 09:22 |
15.405 09:00 |
16.642 10.01.24 |
13.07 14.06.24 |
483'826 |
|
Eni N 10.10.2024 / 12:27:29 |
14.224 | 0.45% |
14.244 12:12 |
14.150 09:29 |
15.816 12.04.24 |
13.484 17.06.24 |
683'057 |
|
EssilorLuxott 10.10.2024 / 12:27:47 |
209.90 | -1.94% |
213.70 09:00 |
209.85 11:27 |
280.35 13.08.24 |
172.84 16.01.24 |
159'242 |
|
Ferrari Rg 10.10.2024 / 12:27:01 |
414.80 | -1.05% |
416.75 09:02 |
412.00 09:23 |
450.30 03.09.24 |
302.3 05.01.24 |
33'707 |
|
Heineken Br Rg 10.10.2024 / 12:26:53 |
76.76 | -1.08% |
77.58 09:01 |
76.67 11:07 |
97.50 20.05.24 |
76.67 10.10.24 |
135'477 |
|
Hermes Intl 10.10.2024 / 12:27:47 |
2'116.00 | -0.40% |
2'122.00 10:08 |
2'104.00 09:14 |
2'435.00 21.03.24 |
1789 17.01.24 |
12'441 |