×
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 |
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 |