×
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
- 13.12.2024 - 17:23:20
- 500.71
- -0.08%
- -0.40
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Porsche VZ 13.12.2024 / 17:08:00 |
60.88 | 0.25% | 0.15 | 60.84 | 60.88 | 220'815 | |
|
AB InBev 13.12.2024 / 17:08:15 |
51.19 | 0.33% | 0.17 | 51.18 | 51.20 | 1'044'304 | |
|
adidas N 13.12.2024 / 17:08:21 |
239.95 | -1.58% | -3.85 | 239.90 | 240.00 | 171'175 | |
|
Adyen 13.12.2024 / 17:08:15 |
1'487.40 | -1.24% | -18.60 | 1'487.20 | 1'487.60 | 26'060 | |
|
Air Liquide 13.12.2024 / 17:08:08 |
159.35 | -0.43% | -0.69 | 159.34 | 159.36 | 189'921 | |
|
Airbus Br Rg 13.12.2024 / 17:08:13 |
159.84 | 0.17% | 0.27 | 159.84 | 159.86 | 599'768 | |
|
Allianz N 13.12.2024 / 17:08:08 |
301.90 | 0.84% | 2.50 | 301.90 | 302.00 | 229'346 | |
|
ASML Hldg Br Rg 13.12.2024 / 17:08:19 |
685.10 | 0.04% | 0.30 | 685.00 | 685.10 | 319'420 | |
|
AXA 13.12.2024 / 17:08:20 |
34.00 | 1.42% | 0.48 | 33.99 | 34.00 | 1'817'793 | |
|
Banco Santander Rg 13.12.2024 / 17:08:08 |
4.679 | 0.13% | 0.01 | 4.679 | 4.679 | 6'291'319 | |
|
BASF N 13.12.2024 / 17:07:38 |
44.55 | -1.44% | -0.65 | 44.53 | 44.54 | 667'869 | |
|
Bayer N 13.12.2024 / 17:07:35 |
19.788 | -1.67% | -0.34 | 19.782 | 19.784 | 736'681 | |
|
BMW I 13.12.2024 / 17:08:08 |
80.64 | 0.62% | 0.50 | 80.62 | 80.66 | 762'228 | |
|
BNP Paribas A 13.12.2024 / 17:08:13 |
58.87 | -0.10% | -0.06 | 58.86 | 58.88 | 749'326 | |
|
Danone 13.12.2024 / 17:08:16 |
65.07 | 0.11% | 0.07 | 65.06 | 65.08 | 387'823 | |
|
Dassault Syst 13.12.2024 / 17:08:19 |
34.95 | -0.95% | -0.34 | 34.95 | 34.97 | 886'534 | |
|
Deutsche Post N 13.12.2024 / 17:08:12 |
35.29 | -0.06% | -0.02 | 35.28 | 35.29 | 767'781 | |
|
Deutsche Telekom N 13.12.2024 / 17:08:20 |
29.78 | -0.38% | -0.12 | 29.77 | 29.78 | 1'110'233 | |
|
Enel N 13.12.2024 / 17:08:16 |
6.933 | 0.25% | 0.02 | 6.932 | 6.933 | 6'874'474 | |
|
ENGIE 13.12.2024 / 17:07:58 |
15.215 | 0.71% | 0.11 | 15.210 | 15.220 | 2'013'257 | |
|
Eni N 13.12.2024 / 17:08:20 |
13.281 | -0.35% | -0.05 | 13.280 | 13.282 | 1'930'279 | |
|
EssilorLuxott 13.12.2024 / 17:08:12 |
230.10 | -0.30% | -0.70 | 230.00 | 230.10 | 206'197 | |
|
Eurozone 50 13.12.2024 / 17:23:21 |
500.71 | -0.08% | -0.40 | 0 | |||
|
Ferrari Rg 13.12.2024 / 17:08:13 |
431.00 | -0.12% | -0.50 | 430.90 | 431.10 | 77'044 | |
|
Heineken Br Rg 13.12.2024 / 17:08:10 |
70.30 | 0.34% | 0.24 | 70.28 | 70.30 | 308'030 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SAP I 13.12.2024 / 17:08:20 |
239.90 | 73.10% | 150.70% | -0.70% | 10.37% | 17.44% | 69.56% | 102.42% |
|
Prosus Rg-N 13.12.2024 / 17:08:18 |
40.67 | 51.12% | 37.91% | 1.06% | 7.42% | 20.94% | 33.53% | 23.16% |
|
Intesa Sanpaolo N 13.12.2024 / 17:08:15 |
3.919 | 47.29% | 86.55% | 2.12% | 0.53% | 2.43% | 49.15% | 75.89% |
|
Ferrari Rg 13.12.2024 / 17:08:13 |
431.00 | 41.38% | 115.53% | -0.28% | 4.64% | 2.89% | 31.60% | 88.26% |
|
Deutsche Telekom N 13.12.2024 / 17:08:20 |
29.78 | 37.77% | 60.07% | -2.70% | 3.69% | 13.71% | 37.91% | 88.56% |
|
Schneider El 13.12.2024 / 17:08:14 |
243.63 | 34.93% | 87.63% | -3.36% | 0.51% | 3.94% | 34.50% | 46.94% |
|
adidas N 13.12.2024 / 17:08:21 |
239.95 | 32.33% | 91.28% | -0.81% | 11.66% | 9.72% | 25.03% | -4.32% |
|
Safran 13.12.2024 / 17:08:13 |
208.55 | 30.69% | 78.24% | -2.11% | -4.09% | -0.86% | 29.80% | 100.73% |
|
Muenchener Rueckv N 13.12.2024 / 17:08:18 |
514.80 | 30.48% | 61.89% | 0.92% | 8.75% | 5.45% | 36.46% | 97.90% |
|
Adyen 13.12.2024 / 17:08:15 |
1'487.40 | 29.09% | 16.89% | -0.35% | 20.24% | 7.56% | 24.09% | -37.77% |
|
EssilorLuxott 13.12.2024 / 17:08:12 |
230.10 | 27.09% | 36.41% | -0.43% | 0.39% | 12.96% | 24.22% | 24.66% |
|
Inditex 13.12.2024 / 17:08:17 |
50.17 | 26.35% | 100.48% | -10.03% | -1.63% | -3.46% | 30.64% | 75.15% |
|
Allianz N 13.12.2024 / 17:08:08 |
301.90 | 23.67% | 49.03% | 0.00% | 4.97% | 3.32% | 25.40% | 47.67% |
|
Banco Santander Rg 13.12.2024 / 17:08:08 |
4.679 | 23.34% | 66.74% | 0.75% | 2.61% | 2.11% | 23.17% | 72.92% |
|
Hermes Intl 13.12.2024 / 17:08:08 |
2'263.00 | 19.29% | 58.41% | -0.04% | 11.31% | 16.80% | 11.84% | 43.74% |
|
Roy.Philips Br Rg 13.12.2024 / 17:08:19 |
24.52 | 16.98% | 83.47% | -1.37% | -0.16% | -10.35% | 22.17% | -15.58% |
|
Siemens N 13.12.2024 / 17:08:11 |
190.36 | 14.28% | 49.52% | -1.85% | 1.60% | 14.22% | 14.14% | 28.34% |
|
Airbus Br Rg 13.12.2024 / 17:08:13 |
159.84 | 14.26% | 43.73% | 3.04% | 15.99% | 22.06% | 14.56% | 51.14% |
|
AXA 13.12.2024 / 17:08:20 |
34.00 | 13.67% | 28.65% | 0.04% | 0.31% | -6.43% | 15.98% | 32.12% |
|
Vonovia N 13.12.2024 / 17:07:54 |
31.12 | 11.02% | 44.60% | -1.75% | 5.14% | -1.86% | 10.24% | -33.42% |
|
Iberdrola 13.12.2024 / 17:08:15 |
13.135 | 11.00% | 20.75% | -2.31% | -1.98% | -3.28% | 11.70% | 35.16% |
|
Danone 13.12.2024 / 17:08:16 |
65.07 | 10.77% | 32.03% | 0.34% | -0.18% | 0.88% | 12.23% | 22.60% |
|
Kone-B Rg 13.12.2024 / 17:08:18 |
48.08 | 8.77% | 1.70% | -0.83% | -2.26% | -0.35% | 14.59% | -19.50% |
|
Eurozone 50 13.12.2024 / 17:23:21 |
500.71 | 8.63% | 29.63% | -0.30% | 3.46% | 1.89% | 7.66% | 16.32% |
|
ING Group Rg 13.12.2024 / 17:08:19 |
14.787 | 8.26% | 28.58% | -1.75% | -1.28% | -11.31% | 7.92% | 19.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Porsche VZ 13.12.2024 / 17:08:00 |
60.88 | 0.25% |
61.58 12:15 |
60.52 09:20 |
96.28 04.04.24 |
55.58 21.11.24 |
220'815 |
|
AB InBev 13.12.2024 / 17:08:15 |
51.19 | 0.33% |
51.54 11:57 |
51.02 09:07 |
62.17 17.05.24 |
50 12.12.24 |
1'044'304 |
|
adidas N 13.12.2024 / 17:08:21 |
239.95 | -1.58% |
244.45 09:56 |
239.80 17:03 |
245.40 12.12.24 |
160.2 01.02.24 |
171'175 |
|
Adyen 13.12.2024 / 17:08:15 |
1'487.40 | -1.24% |
1'511.20 11:53 |
1'486.40 17:01 |
1'595.40 27.03.24 |
962.8 05.08.24 |
26'060 |
|
Air Liquide 13.12.2024 / 17:08:08 |
159.35 | -0.43% |
160.66 11:53 |
159.24 16:44 |
179.45 15.03.24 |
150.6 05.02.24 |
189'921 |
|
Airbus Br Rg 13.12.2024 / 17:08:13 |
159.84 | 0.17% |
160.82 11:51 |
158.82 09:20 |
172.78 27.03.24 |
124.72 08.10.24 |
599'768 |
|
Allianz N 13.12.2024 / 17:08:08 |
301.90 | 0.84% |
303.55 14:41 |
297.80 09:03 |
304.65 05.12.24 |
238 05.08.24 |
229'346 |
|
ASML Hldg Br Rg 13.12.2024 / 17:08:19 |
685.10 | 0.04% |
691.00 15:59 |
681.70 13:58 |
1'021.80 11.07.24 |
605.6 21.11.24 |
319'420 |
|
AXA 13.12.2024 / 17:08:20 |
34.00 | 1.42% |
34.15 14:50 |
33.53 09:01 |
36.66 20.09.24 |
29.03 14.06.24 |
1'817'793 |
|
Banco Santander Rg 13.12.2024 / 17:08:08 |
4.679 | 0.13% |
4.740 09:24 |
4.659 16:08 |
5.130 30.08.24 |
3.3475 22.11.24 |
6'291'319 |
|
BASF N 13.12.2024 / 17:07:38 |
44.55 | -1.44% |
45.09 09:00 |
44.49 16:02 |
54.92 04.04.24 |
40.18 05.08.24 |
667'869 |
|
Bayer N 13.12.2024 / 17:07:35 |
19.788 | -1.67% |
20.12 14:53 |
19.742 16:51 |
36.08 08.01.24 |
18.41 27.11.24 |
736'681 |
|
BMW I 13.12.2024 / 17:08:08 |
80.64 | 0.62% |
81.85 13:07 |
79.94 09:00 |
115.35 10.04.24 |
65.28 13.11.24 |
762'228 |
|
BNP Paribas A 13.12.2024 / 17:08:13 |
58.87 | -0.10% |
59.35 10:22 |
58.77 16:07 |
73.08 20.05.24 |
53.07 09.02.24 |
749'326 |
|
Danone 13.12.2024 / 17:08:16 |
65.07 | 0.11% |
65.33 10:55 |
64.80 09:07 |
67.90 29.10.24 |
56.14 20.06.24 |
387'823 |
|
Dassault Syst 13.12.2024 / 17:08:19 |
34.95 | -0.95% |
35.16 09:01 |
34.56 10:23 |
48.87 30.01.24 |
31.04 31.10.24 |
886'534 |
|
Deutsche Post N 13.12.2024 / 17:08:12 |
35.29 | -0.06% |
35.58 09:41 |
35.21 09:03 |
45.67 26.01.24 |
34.04 13.11.24 |
767'781 |
|
Deutsche Telekom N 13.12.2024 / 17:08:20 |
29.78 | -0.38% |
30.00 09:00 |
29.76 16:23 |
30.77 06.12.24 |
20.73 17.04.24 |
1'110'233 |
|
Enel N 13.12.2024 / 17:08:16 |
6.933 | 0.25% |
6.947 15:55 |
6.883 09:09 |
7.393 17.10.24 |
5.664 10.04.24 |
6'874'474 |
|
ENGIE 13.12.2024 / 17:07:58 |
15.215 | 0.71% |
15.305 14:53 |
15.020 09:00 |
16.642 10.01.24 |
13.07 14.06.24 |
2'013'257 |
|
Eni N 13.12.2024 / 17:08:20 |
13.281 | -0.35% |
13.408 09:32 |
13.256 16:00 |
15.816 12.04.24 |
13.252 27.11.24 |
1'930'279 |
|
EssilorLuxott 13.12.2024 / 17:08:12 |
230.10 | -0.30% |
233.10 11:56 |
230.05 17:07 |
280.35 13.08.24 |
172.84 16.01.24 |
206'197 |
|
Eurozone 50 13.12.2024 / 17:23:21 |
500.71 | -0.08% |
503.96 11:54 |
499.99 17:08 |
521.41 02.04.24 |
446.4923 17.01.24 |
|
|
Ferrari Rg 13.12.2024 / 17:08:13 |
431.00 | -0.12% |
438.15 11:54 |
430.80 17:07 |
456.60 29.10.24 |
302.3 05.01.24 |
77'044 |
|
Heineken Br Rg 13.12.2024 / 17:08:10 |
70.30 | 0.34% |
70.62 16:36 |
70.00 09:02 |
97.50 20.05.24 |
68.12 05.12.24 |
308'030 |