×
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
- 30.08.2024 - 17:30:00
- 501.64
- -0.05%
- -0.24
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Eurozone 50 30.08.2024 / 17:30:00 |
501.64 | -0.05% | -0.24 | 0 | |||
AB InBev 30.08.2024 / 17:30:00 |
55.30 | -0.23% | -0.13 | 55.28 | 55.34 | 0 | |
adidas N 30.08.2024 / 17:30:00 |
232.55 | 0.43% | 1.00 | 232.50 | 232.60 | 0 | |
Adyen 30.08.2024 / 17:30:00 |
1'325.60 | -0.85% | -11.40 | 1'325.20 | 1'326.20 | 0 | |
Air Liquide 30.08.2024 / 17:30:00 |
168.52 | -0.26% | -0.44 | 168.30 | 168.54 | 0 | |
Airbus Br Rg 30.08.2024 / 17:30:00 |
138.96 | -1.01% | -1.42 | 138.82 | 138.82 | 0 | |
Allianz N 30.08.2024 / 17:30:00 |
280.70 | -0.07% | -0.20 | 280.60 | 280.70 | 0 | |
ASML Hldg Br Rg 30.08.2024 / 17:30:00 |
811.95 | -1.14% | -9.35 | 811.20 | 812.00 | 0 | |
AXA 30.08.2024 / 17:30:00 |
34.36 | 0.01% | 0.01 | 34.35 | 34.36 | 0 | |
Banco Santander Rg 30.08.2024 / 17:30:00 |
4.492 | -0.09% | 0.00 | 4.484 | 4.492 | 0 | |
BASF N 30.08.2024 / 17:30:00 |
45.93 | 0.36% | 0.17 | 45.92 | 45.94 | 0 | |
Bayer N 30.08.2024 / 17:30:00 |
27.89 | 0.01% | 0.00 | 27.89 | 27.90 | 0 | |
BMW I 30.08.2024 / 17:30:00 |
83.71 | -0.18% | -0.15 | 83.82 | 83.72 | 0 | |
BNP Paribas A 30.08.2024 / 17:30:00 |
62.31 | 0.39% | 0.25 | 62.06 | 62.34 | 0 | |
Danone 30.08.2024 / 17:30:00 |
62.76 | 0.56% | 0.35 | 62.74 | 62.76 | 0 | |
Dassault Syst 30.08.2024 / 17:30:00 |
35.27 | -0.06% | -0.02 | 35.12 | 35.60 | 0 | |
Deutsche Post N 30.08.2024 / 17:30:00 |
39.23 | 0.85% | 0.33 | 39.22 | 39.23 | 0 | |
Deutsche Telekom N 30.08.2024 / 17:30:00 |
25.63 | -0.18% | -0.05 | 25.62 | 25.63 | 0 | |
Enel N 30.08.2024 / 17:30:00 |
6.864 | 0.37% | 0.03 | 6.863 | 6.865 | 0 | |
ENGIE 30.08.2024 / 17:30:00 |
15.880 | 0.75% | 0.12 | 15.875 | 15.890 | 0 | |
Eni N 30.08.2024 / 17:30:00 |
14.719 | -0.52% | -0.08 | 14.716 | 14.720 | 0 | |
EssilorLuxott 30.08.2024 / 17:30:00 |
214.75 | -0.39% | -0.85 | 214.60 | 215.40 | 0 | |
Ferrari Rg 30.08.2024 / 17:30:00 |
446.80 | 0.51% | 2.25 | 446.80 | 446.90 | 0 | |
Heineken Br Rg 30.08.2024 / 17:30:00 |
81.62 | -0.39% | -0.32 | 81.46 | 81.64 | 0 | |
Hermes Intl 30.08.2024 / 17:30:00 |
2'167.50 | 0.49% | 10.50 | 2'162.00 | 2'168.00 | 0 |
NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Ferrari Rg 30.08.2024 / 17:30:00 |
446.80 | 45.66% | 122.05% | 3.67% | 14.15% | 16.51% | 57.21% | 142.79% |
SAP I 30.08.2024 / 17:30:00 |
197.70 | 42.36% | 106.18% | 0.97% | 6.16% | 11.42% | 54.21% | 58.03% |
Intesa Sanpaolo N 30.08.2024 / 17:30:00 |
3.767 | 40.70% | 78.19% | 2.53% | 9.16% | 4.96% | 52.80% | 56.45% |
Roy.Philips Br Rg 30.08.2024 / 17:30:00 |
27.17 | 30.68% | 104.96% | 0.76% | 4.34% | 11.83% | 33.06% | -24.60% |
Muenchener Rueckv N 30.08.2024 / 17:30:00 |
489.00 | 29.74% | 60.96% | 2.93% | 12.03% | 5.95% | 36.78% | 93.77% |
Schneider El 30.08.2024 / 17:30:00 |
229.85 | 26.58% | 76.03% | 1.22% | 13.73% | 1.32% | 45.97% | 51.18% |
adidas N 30.08.2024 / 17:30:00 |
232.55 | 25.68% | 81.66% | 6.33% | 6.48% | 0.89% | 26.13% | -23.89% |
Inditex 30.08.2024 / 17:30:00 |
49.15 | 25.16% | 98.59% | -0.64% | 12.45% | 7.69% | 40.46% | 70.53% |
Safran 30.08.2024 / 17:30:00 |
198.73 | 24.28% | 69.50% | 0.88% | 4.00% | -4.92% | 36.06% | 85.14% |
Prosus Rg-N 30.08.2024 / 17:30:00 |
33.62 | 22.51% | 11.80% | 0.60% | 7.47% | -0.89% | 13.23% | 0.53% |
ING Group Rg 30.08.2024 / 17:30:00 |
16.383 | 20.60% | 43.24% | 2.62% | 4.34% | -0.10% | 25.64% | 39.87% |
ASML Hldg Br Rg 30.08.2024 / 17:30:00 |
811.95 | 20.48% | 63.02% | -0.57% | 9.52% | -15.47% | 32.74% | 16.74% |
EssilorLuxott 30.08.2024 / 17:30:00 |
214.75 | 18.72% | 27.42% | 0.12% | 3.29% | 2.78% | 23.42% | 33.05% |
Banco Santander Rg 30.08.2024 / 17:30:00 |
4.492 | 18.66% | 60.41% | 3.00% | 11.24% | -5.12% | 27.17% | 42.43% |
Deutsche Telekom N 30.08.2024 / 17:30:00 |
25.63 | 18.35% | 37.50% | 1.81% | 6.50% | 13.36% | 29.80% | 39.01% |
AXA 30.08.2024 / 17:30:00 |
34.36 | 16.50% | 31.86% | 1.28% | 6.58% | 3.73% | 23.33% | 42.76% |
Allianz N 30.08.2024 / 17:30:00 |
280.70 | 16.03% | 39.82% | 1.76% | 11.92% | 7.18% | 25.17% | 41.16% |
Adyen 30.08.2024 / 17:30:00 |
1'325.60 | 14.61% | 3.77% | -0.56% | 28.10% | 7.51% | 70.63% | -50.94% |
Sanofi 30.08.2024 / 17:30:00 |
101.51 | 12.88% | 12.78% | 1.33% | 5.61% | 11.52% | 2.92% | 19.90% |
Hermes Intl 30.08.2024 / 17:30:00 |
2'167.50 | 12.41% | 49.27% | -1.28% | 10.78% | -1.54% | 14.94% | 73.81% |
Eurozone 50 30.08.2024 / 17:30:00 |
501.64 | 8.83% | 29.83% | 1.05% | 7.16% | -2.33% | 14.82% | 17.95% |
Iberdrola 30.08.2024 / 17:30:00 |
12.825 | 7.02% | 16.42% | 1.02% | 4.08% | 5.60% | 16.96% | 21.76% |
Vonovia N 30.08.2024 / 17:30:00 |
31.23 | 6.90% | 39.24% | 2.48% | 6.12% | 17.05% | 42.93% | -41.18% |
Kone-B Rg 30.08.2024 / 17:25:00 |
48.80 | 6.89% | -0.06% | 1.60% | 3.95% | 3.72% | 17.73% | -32.98% |
Danone 30.08.2024 / 17:30:00 |
62.76 | 6.36% | 26.77% | 3.26% | 2.26% | 4.55% | 16.74% | 0.40% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Eurozone 50 30.08.2024 / 17:30:00 |
501.64 | -0.05% |
503.73 11:19 |
500.98 09:00 |
521.41 02.04.24 |
446.4923 17.01.24 |
|
AB InBev 30.08.2024 / 17:30:00 |
55.30 | -0.23% |
55.74 09:00 |
55.24 16:57 |
62.17 17.05.24 |
53.6 18.04.24 |
431'036 |
adidas N 30.08.2024 / 17:30:00 |
232.55 | 0.43% |
236.40 13:03 |
229.70 09:05 |
242.10 31.07.24 |
160.2 01.02.24 |
188'738 |
Adyen 30.08.2024 / 17:30:00 |
1'325.60 | -0.85% |
1'342.60 10:06 |
1'324.00 14:59 |
1'595.40 27.03.24 |
962.8 05.08.24 |
15'618 |
Air Liquide 30.08.2024 / 17:30:00 |
168.52 | -0.26% |
169.90 11:22 |
168.52 17:29 |
179.45 15.03.24 |
150.6 05.02.24 |
157'628 |
Airbus Br Rg 30.08.2024 / 17:30:00 |
138.96 | -1.01% |
140.94 09:03 |
138.87 17:28 |
172.78 27.03.24 |
126.68 25.07.24 |
470'333 |
Allianz N 30.08.2024 / 17:30:00 |
280.70 | -0.07% |
281.95 13:02 |
280.45 16:45 |
281.95 30.08.24 |
238 05.08.24 |
167'373 |
ASML Hldg Br Rg 30.08.2024 / 17:30:00 |
811.95 | -1.14% |
818.90 16:02 |
805.80 09:01 |
1'021.80 11.07.24 |
635 04.01.24 |
316'143 |
AXA 30.08.2024 / 17:30:00 |
34.36 | 0.01% |
34.44 13:02 |
34.25 09:00 |
35.19 04.04.24 |
29.03 14.06.24 |
845'494 |
Banco Santander Rg 30.08.2024 / 17:30:00 |
4.492 | -0.09% |
5.130 10:43 |
4.475 15:19 |
5.130 30.08.24 |
3.563 30.01.24 |
8'953'935 |
BASF N 30.08.2024 / 17:30:00 |
45.93 | 0.36% |
46.50 13:01 |
45.71 09:11 |
54.92 04.04.24 |
40.18 05.08.24 |
419'009 |
Bayer N 30.08.2024 / 17:30:00 |
27.89 | 0.01% |
28.05 14:03 |
27.80 15:26 |
36.08 08.01.24 |
24.95 07.03.24 |
386'590 |
BMW I 30.08.2024 / 17:30:00 |
83.71 | -0.18% |
84.26 14:02 |
83.63 16:45 |
115.35 10.04.24 |
77.98 05.08.24 |
383'715 |
BNP Paribas A 30.08.2024 / 17:30:00 |
62.31 | 0.39% |
62.76 09:14 |
62.23 17:07 |
73.08 20.05.24 |
53.07 09.02.24 |
414'745 |
Danone 30.08.2024 / 17:30:00 |
62.76 | 0.56% |
63.16 12:25 |
62.34 09:02 |
63.70 22.02.24 |
56.14 20.06.24 |
351'520 |
Dassault Syst 30.08.2024 / 17:30:00 |
35.27 | -0.06% |
35.69 16:00 |
34.99 09:00 |
48.87 30.01.24 |
32.26 05.08.24 |
579'823 |
Deutsche Post N 30.08.2024 / 17:30:00 |
39.23 | 0.85% |
39.47 15:00 |
38.95 09:08 |
45.67 26.01.24 |
35.83 13.08.24 |
933'076 |
Deutsche Telekom N 30.08.2024 / 17:30:00 |
25.63 | -0.18% |
25.87 10:39 |
25.61 17:05 |
25.87 30.08.24 |
20.73 17.04.24 |
5'357'091 |
Enel N 30.08.2024 / 17:30:00 |
6.864 | 0.37% |
6.899 13:34 |
6.857 17:05 |
6.928 12.07.24 |
5.664 10.04.24 |
5'124'462 |
ENGIE 30.08.2024 / 17:30:00 |
15.880 | 0.75% |
15.918 12:27 |
15.795 09:00 |
16.642 10.01.24 |
13.07 14.06.24 |
1'740'663 |
Eni N 30.08.2024 / 17:30:00 |
14.719 | -0.52% |
14.908 14:41 |
14.624 15:12 |
15.816 12.04.24 |
13.484 17.06.24 |
4'069'469 |
EssilorLuxott 30.08.2024 / 17:30:00 |
214.75 | -0.39% |
217.15 11:55 |
214.40 09:00 |
280.35 13.08.24 |
172.84 16.01.24 |
119'719 |
Ferrari Rg 30.08.2024 / 17:30:00 |
446.80 | 0.51% |
448.10 10:18 |
442.80 09:00 |
448.10 30.08.24 |
302.3 05.01.24 |
70'318 |
Heineken Br Rg 30.08.2024 / 17:30:00 |
81.62 | -0.39% |
82.18 10:36 |
81.54 17:07 |
97.50 20.05.24 |
78.8 05.08.24 |
221'931 |
Hermes Intl 30.08.2024 / 17:30:00 |
2'167.50 | 0.49% |
2'201.00 11:55 |
2'160.00 09:00 |
2'435.00 21.03.24 |
1789 17.01.24 |
21'880 |