×

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
  • 12.02.2025 - 12:15:23
  • 545.98
  • 0.15%
  • 0.79
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Eurozone 50
12.02.2025 / 12:15:24
545.97 0.14% 0.78 0
AB InBev
12.02.2025 / 12:00:10
50.66 3.75% 1.83 50.66 50.68 1'053'010
adidas N
12.02.2025 / 12:00:01
256.90 0.65% 1.65 256.80 257.00 29'547
Adyen
12.02.2025 / 12:00:14
1'559.20 0.22% 3.40 1'559.00 1'559.60 8'170
Air Liquide
12.02.2025 / 12:00:01
170.22 -0.13% -0.22 170.20 170.22 71'427
Airbus Br Rg
12.02.2025 / 12:00:09
168.74 0.72% 1.20 168.72 168.74 98'324
Allianz N
12.02.2025 / 12:00:12
321.10 0.17% 0.55 321.10 321.20 50'255
ASML Hldg Br Rg
12.02.2025 / 12:00:25
717.80 -0.91% -6.60 717.70 717.80 67'485
AXA
12.02.2025 / 12:00:25
38.08 0.17% 0.07 38.07 38.09 1'098'883
Banco Santander Rg
12.02.2025 / 12:00:20
5.733 1.46% 0.08 5.731 5.733 9'076'962
BASF N
12.02.2025 / 12:00:20
47.49 1.24% 0.58 47.48 47.50 506'877
Bayer N
12.02.2025 / 12:00:19
20.90 0.92% 0.19 20.89 20.90 397'833
BMW I
12.02.2025 / 12:00:01
76.14 -0.03% -0.02 76.12 76.16 163'840
BNP Paribas A
12.02.2025 / 11:59:50
70.67 0.75% 0.53 70.67 70.68 543'507
Danone
12.02.2025 / 12:00:10
66.86 0.32% 0.21 66.86 66.88 164'001
Dassault Syst
12.02.2025 / 12:00:21
40.02 -0.17% -0.07 40.01 40.03 293'880
Deutsche Post N
12.02.2025 / 12:00:21
35.43 -0.13% -0.05 35.42 35.43 277'217
Deutsche Telekom N
12.02.2025 / 12:00:04
33.93 0.03% 0.01 33.93 33.94 725'935
Enel N
12.02.2025 / 12:00:11
6.876 -0.09% -0.01 6.876 6.877 2'835'047
ENGIE
12.02.2025 / 11:59:54
16.023 0.38% 0.06 16.020 16.030 599'839
Eni N
12.02.2025 / 12:00:11
13.959 -0.68% -0.10 13.958 13.960 1'043'834
EssilorLuxott
12.02.2025 / 12:00:19
275.30 -0.58% -1.60 275.30 275.40 148'941
Ferrari Rg
12.02.2025 / 12:00:17
463.70 1.00% 4.60 463.70 463.80 78'826
Heineken Br Rg
12.02.2025 / 12:00:14
76.50 12.57% 8.54 76.48 76.52 1'374'572
Hermes Intl
12.02.2025 / 12:00:19
2'737.00 -0.38% -10.50 2'736.00 2'738.00 8'173
545.97
0.14%
50.66
3.75%
256.90
0.65%
1'559.20
0.22%
170.22
-0.13%
168.74
0.72%
321.10
0.17%
717.80
-0.91%
AXA
38.08
0.17%
5.733
1.46%
47.49
1.24%
20.90
0.92%
76.14
-0.03%
70.67
0.75%
66.86
0.32%
40.02
-0.17%
35.43
-0.13%
33.93
0.03%
6.876
-0.09%
16.023
0.38%
13.959
-0.68%
275.30
-0.58%
463.70
1.00%
76.50
12.57%
2'737.00
-0.38%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Heineken Br Rg
12.02.2025 / 12:00:14
76.50 -0.82% -26.08% 17.64% 19.68% 8.93% -12.21% -28.08%
Vivendi
12.02.2025 / 11:59:54
2.982 14.10% -24.49% 10.12% 16.44% -15.57% -28.66% -37.85%
AB InBev
12.02.2025 / 12:00:10
50.66 1.37% -16.42% 7.97% 11.99% -3.23% -12.53% -12.59%
Prosus Rg-N
12.02.2025 / 12:00:25
40.49 3.44% 47.49% 7.37% 16.24% 6.76% 39.12% 25.79%
BNP Paribas A
12.02.2025 / 11:59:50
70.67 18.15% 12.07% 7.08% 13.69% 21.05% 31.06% 8.08%
Banco Santander Rg
12.02.2025 / 12:00:20
5.733 26.80% 49.13% 6.49% 19.86% 27.62% 55.01% 62.84%
Kering
12.02.2025 / 12:00:18
258.65 3.16% -37.78% 5.79% 15.57% 19.91% -37.84% -59.95%
BASF N
12.02.2025 / 12:00:20
47.49 10.27% -3.82% 5.72% 7.01% 12.14% 4.10% -31.50%
Siemens N
12.02.2025 / 12:00:08
212.20 13.38% 26.22% 5.70% 8.09% 20.35% 28.57% 51.37%
Siemens Health N
12.02.2025 / 11:59:40
57.16 12.52% 9.37% 5.62% 10.78% 14.96% 6.25% 1.94%
Intesa Sanpaolo N
12.02.2025 / 12:00:08
4.431 14.62% 67.18% 5.09% 8.33% 19.83% 57.39% 53.55%
Kone-B Rg
12.02.2025 / 11:59:54
51.77 9.64% 14.04% 4.97% 12.45% 6.04% 13.73% -8.59%
Schneider El
12.02.2025 / 12:00:25
245.20 1.38% 34.53% 4.76% -3.41% 3.48% 25.49% 66.97%
Ferrari Rg
12.02.2025 / 12:00:17
463.70 11.40% 50.43% 4.67% 10.51% 14.47% 30.44% 135.50%
Deutsche Telekom N
12.02.2025 / 12:00:04
33.93 17.66% 56.35% 4.19% 12.84% 17.98% 53.53% 90.93%
Deutsche Post N
12.02.2025 / 12:00:21
35.43 4.49% -21.00% 3.66% 2.59% 1.81% -16.00% -32.73%
Infineon Technolo N
12.02.2025 / 12:00:22
36.75 16.73% -2.18% 3.64% 9.23% 25.92% 11.38% 10.61%
Roy.Philips Br Rg
12.02.2025 / 11:59:54
27.10 9.93% 27.99% 3.63% 9.96% 8.60% 45.92% -6.26%
AXA
12.02.2025 / 12:00:25
38.08 10.67% 28.89% 3.52% 10.43% 12.12% 24.29% 34.17%
SAP I
12.02.2025 / 12:00:10
280.15 17.68% 99.10% 3.38% 10.37% 26.79% 70.33% 158.56%
Inditex
12.02.2025 / 12:00:10
53.80 7.66% 35.81% 3.07% 6.49% 4.87% 37.23% 106.68%
Allianz N
12.02.2025 / 12:00:12
321.10 8.40% 32.40% 2.78% 6.36% 12.75% 31.08% 39.64%
Eurozone 50
12.02.2025 / 12:15:24
545.97 10.65% 18.27% 2.65% 7.24% 14.39% 13.91% 29.22%
Mercedes-BenzGr N
12.02.2025 / 12:00:02
57.98 6.55% -8.69% 2.57% 2.77% 11.74% -11.48% -23.18%
adidas N
12.02.2025 / 12:00:01
256.90 8.34% 38.54% 2.17% 6.11% 20.27% 47.29% 8.07%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Eurozone 50
12.02.2025 / 12:15:24
545.97 0.14% 547.69
09:12
545.18
09:00
547.69
12.02.25
488.6434
02.01.25
AB InBev
12.02.2025 / 12:00:10
50.66 3.75% 51.32
09:12
50.52
09:01
51.32
12.02.25
44.88
13.01.25
1'053'010
adidas N
12.02.2025 / 12:00:01
256.90 0.65% 258.50
09:35
256.75
09:02
262.90
22.01.25
232
03.01.25
29'547
Adyen
12.02.2025 / 12:00:14
1'559.20 0.22% 1'566.80
09:57
1'547.60
09:00
1'611.30
06.02.25
1386.6
13.01.25
8'170
Air Liquide
12.02.2025 / 12:00:01
170.22 -0.13% 171.08
09:06
170.04
11:55
171.44
07.02.25
154.18
02.01.25
71'427
Airbus Br Rg
12.02.2025 / 12:00:09
168.74 0.72% 169.12
10:53
167.82
09:14
169.12
12.02.25
154.28
13.01.25
98'324
Allianz N
12.02.2025 / 12:00:12
321.10 0.17% 321.50
09:59
320.20
09:00
321.50
12.02.25
291.9
13.01.25
50'255
ASML Hldg Br Rg
12.02.2025 / 12:00:25
717.80 -0.91% 725.70
09:05
716.20
11:19
752.90
22.01.25
618.5
27.01.25
67'485
AXA
12.02.2025 / 12:00:25
38.08 0.17% 38.24
09:06
38.01
10:22
38.24
12.02.25
33.17
13.01.25
1'098'883
Banco Santander Rg
12.02.2025 / 12:00:20
5.733 1.46% 5.736
11:59
5.649
09:22
5.736
12.02.25
4.256
02.01.25
9'076'962
BASF N
12.02.2025 / 12:00:20
47.49 1.24% 47.88
09:41
46.71
09:00
48.89
07.02.25
40.8
13.01.25
506'877
Bayer N
12.02.2025 / 12:00:19
20.90 0.92% 21.30
09:31
20.78
09:00
21.97
31.01.25
18.916
03.01.25
397'833
BMW I
12.02.2025 / 12:00:01
76.14 -0.03% 77.18
09:46
76.06
11:55
81.72
28.01.25
73.5
03.02.25
163'840
BNP Paribas A
12.02.2025 / 11:59:50
70.67 0.75% 71.07
09:06
70.46
09:00
71.07
12.02.25
57.91
02.01.25
543'507
Danone
12.02.2025 / 12:00:10
66.86 0.32% 67.24
09:07
66.79
10:42
67.96
31.01.25
63.52
16.01.25
164'001
Dassault Syst
12.02.2025 / 12:00:21
40.02 -0.17% 40.12
09:50
39.87
09:00
41.17
06.02.25
32.26
03.01.25
293'880
Deutsche Post N
12.02.2025 / 12:00:21
35.43 -0.13% 35.70
10:07
35.39
11:56
36.32
28.01.25
33.02
14.01.25
277'217
Deutsche Telekom N
12.02.2025 / 12:00:04
33.93 0.03% 34.05
09:00
33.85
11:49
34.05
12.02.25
28.66
07.01.25
725'935
Enel N
12.02.2025 / 12:00:11
6.876 -0.09% 6.923
09:01
6.858
10:26
7.196
17.01.25
6.608
24.01.25
2'835'047
ENGIE
12.02.2025 / 11:59:54
16.023 0.38% 16.073
10:07
15.950
10:24
16.215
11.02.25
15.325
29.01.25
599'839
Eni N
12.02.2025 / 12:00:11
13.959 -0.68% 14.022
09:00
13.944
11:25
14.139
17.01.25
13.184
02.01.25
1'043'834
EssilorLuxott
12.02.2025 / 12:00:19
275.30 -0.58% 278.10
09:06
274.95
11:56
278.10
12.02.25
229.2
06.01.25
148'941
Ferrari Rg
12.02.2025 / 12:00:17
463.70 1.00% 465.90
10:28
458.50
09:00
465.90
12.02.25
400.5
03.01.25
78'826
Heineken Br Rg
12.02.2025 / 12:00:14
76.50 12.57% 76.75
11:30
72.00
09:05
76.75
12.02.25
63.58
15.01.25
1'374'572
Hermes Intl
12.02.2025 / 12:00:19
2'737.00 -0.38% 2'765.00
09:06
2'736.00
11:56
2'774.00
11.02.25
2224.5
03.01.25
8'173

Handel

Kurs 545.98
Vortag 545.18
+/-% 0.15%
+/- 0.7939
Eröffnung 545.18
Tageshoch 547.69
Tagestief 545.18

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MJ3
Valor 36909298
Symbol BEZ50P

Hoch / Tief

545.98
Intraday
545.18
09:00
547.69
09:12
545.98
YTD
488.64
02.01.25
547.69
12.02.25
545.98
1 Jahr
451.74
06.08.24
547.69
12.02.25

Performance

Intraday 0.15%
1 Monat 7.25%
3 Monate 14.39%
YTD 10.65%
1 Jahr 13.91%
3 Jahre 29.22%