×
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
- 20.01.2025 - 17:30:03
- 520.21
- 0.28%
- 1.45
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 20.01.2025 / 17:30:03 |
520.21 | 0.28% | 1.45 | 0 | |||
|
AB InBev 20.01.2025 / 17:30:00 |
47.13 | 1.15% | 0.54 | 47.08 | 47.11 | 1'011'109 | |
|
adidas N 20.01.2025 / 17:30:00 |
244.20 | 0.74% | 1.80 | 243.30 | 243.30 | 142'781 | |
|
Adyen 20.01.2025 / 17:30:00 |
1'496.80 | 0.27% | 4.00 | 1'490.00 | 1'490.00 | 21'367 | |
|
Air Liquide 20.01.2025 / 17:30:00 |
161.90 | 0.22% | 0.35 | 161.90 | 162.10 | 255'241 | |
|
Airbus Br Rg 20.01.2025 / 17:30:00 |
163.40 | 1.69% | 2.72 | 163.40 | 163.42 | 571'187 | |
|
Allianz N 20.01.2025 / 17:30:00 |
305.50 | -0.23% | -0.70 | 305.40 | 305.60 | 195'941 | |
|
ASML Hldg Br Rg 20.01.2025 / 17:30:00 |
748.10 | 1.22% | 9.00 | 748.00 | 748.00 | 216'086 | |
|
AXA 20.01.2025 / 17:30:00 |
35.32 | 0.07% | 0.03 | 35.31 | 35.33 | 1'024'108 | |
|
Banco Santander Rg 20.01.2025 / 17:30:00 |
4.900 | 2.37% | 0.11 | 4.900 | 4.901 | 13'186'686 | |
|
BASF N 20.01.2025 / 17:30:00 |
45.53 | 2.21% | 0.99 | 45.49 | 45.49 | 861'477 | |
|
Bayer N 20.01.2025 / 17:30:00 |
21.41 | 0.92% | 0.20 | 21.28 | 21.42 | 1'034'262 | |
|
BMW I 20.01.2025 / 17:30:00 |
79.58 | 3.23% | 2.49 | 79.26 | 79.26 | 481'111 | |
|
BNP Paribas A 20.01.2025 / 17:30:00 |
62.98 | 1.47% | 0.92 | 62.95 | 62.95 | 784'157 | |
|
Danone 20.01.2025 / 17:30:00 |
65.44 | 0.55% | 0.36 | 65.44 | 65.50 | 368'730 | |
|
Dassault Syst 20.01.2025 / 17:30:00 |
34.87 | 0.20% | 0.07 | 34.80 | 34.80 | 415'617 | |
|
Deutsche Post N 20.01.2025 / 17:30:00 |
36.19 | 1.91% | 0.68 | 36.19 | 36.20 | 991'202 | |
|
Deutsche Telekom N 20.01.2025 / 17:30:00 |
30.30 | 0.03% | 0.01 | 30.30 | 31.00 | 1'463'534 | |
|
Enel N 20.01.2025 / 17:30:00 |
6.796 | -5.15% | -0.37 | 6.791 | 6.791 | 14'943'632 | |
|
ENGIE 20.01.2025 / 17:30:00 |
15.790 | -1.83% | -0.30 | 15.490 | 15.815 | 1'731'562 | |
|
Eni N 20.01.2025 / 17:30:00 |
13.902 | -1.29% | -0.18 | 13.892 | 13.892 | 2'446'835 | |
|
EssilorLuxott 20.01.2025 / 17:30:00 |
245.15 | 0.14% | 0.35 | 245.10 | 245.20 | 197'113 | |
|
Ferrari Rg 20.01.2025 / 17:30:00 |
422.80 | -0.73% | -3.10 | 421.90 | 421.90 | 111'821 | |
|
Heineken Br Rg 20.01.2025 / 17:30:00 |
66.48 | 0.51% | 0.34 | 66.52 | 66.52 | 445'017 | |
|
Hermes Intl 20.01.2025 / 17:30:00 |
2'497.00 | -0.08% | -2.00 | 2'497.00 | 2'498.00 | 22'702 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SAP I 20.01.2025 / 17:30:00 |
256.00 | 8.47% | 83.52% | 5.09% | 8.34% | 15.11% | 70.28% | 109.11% |
|
Safran 20.01.2025 / 17:30:00 |
226.70 | 7.38% | 42.26% | 3.75% | 8.18% | 7.54% | 31.80% | 101.82% |
|
Ferrari Rg 20.01.2025 / 17:30:00 |
422.80 | 3.35% | 39.55% | 3.86% | 3.73% | -6.69% | 35.34% | 99.48% |
|
Deutsche Telekom N 20.01.2025 / 17:30:00 |
30.30 | 5.06% | 39.62% | 1.75% | 4.97% | 7.12% | 30.04% | 89.95% |
|
Hermes Intl 20.01.2025 / 17:30:00 |
2'497.00 | 7.81% | 30.24% | 6.26% | 8.47% | 17.34% | 36.00% | 85.39% |
|
Muenchener Rueckv N 20.01.2025 / 17:30:00 |
502.90 | 3.35% | 33.72% | 4.15% | 1.29% | 5.47% | 26.23% | 83.85% |
|
Inditex 20.01.2025 / 17:30:00 |
48.94 | -0.82% | 25.11% | 0.06% | -1.11% | -10.79% | 25.55% | 76.76% |
|
Intesa Sanpaolo N 20.01.2025 / 17:30:00 |
4.177 | 7.40% | 56.65% | 5.39% | 9.42% | 6.27% | 50.99% | 60.89% |
|
Schneider El 20.01.2025 / 17:30:00 |
260.43 | 7.33% | 42.42% | 5.06% | 9.01% | 6.07% | 44.68% | 58.50% |
|
Banco Santander Rg 20.01.2025 / 17:30:00 |
4.900 | 7.42% | 26.34% | 6.93% | 13.40% | 5.82% | 30.61% | 50.23% |
|
EssilorLuxott 20.01.2025 / 17:30:00 |
245.15 | 4.68% | 34.80% | 5.01% | 5.87% | 11.94% | 37.63% | 40.69% |
|
Airbus Br Rg 20.01.2025 / 17:30:00 |
163.40 | 3.73% | 15.06% | 4.84% | 6.32% | 16.46% | 8.90% | 37.62% |
|
Siemens N 20.01.2025 / 17:30:00 |
202.05 | 6.06% | 18.07% | 4.45% | 7.02% | 11.38% | 23.70% | 37.17% |
|
Allianz N 20.01.2025 / 17:30:00 |
305.50 | 3.55% | 26.48% | 3.77% | 3.93% | 3.21% | 22.27% | 34.86% |
|
Iberdrola 20.01.2025 / 17:30:00 |
13.245 | -0.34% | 11.77% | 0.91% | 1.22% | -6.00% | 17.83% | 32.08% |
|
Air Liquide 20.01.2025 / 17:30:00 |
161.90 | 3.36% | 0.90% | 3.50% | 5.05% | -5.00% | 3.03% | 25.87% |
|
AXA 20.01.2025 / 17:30:00 |
35.32 | 2.77% | 19.68% | 5.42% | 4.84% | -0.20% | 14.99% | 23.67% |
|
Eurozone 50 20.01.2025 / 17:30:03 |
520.21 | 5.43% | 12.54% | 4.11% | 6.35% | 3.92% | 13.73% | 17.88% |
|
ING Group Rg 20.01.2025 / 17:30:00 |
16.044 | 4.48% | 17.19% | 3.15% | 8.98% | 1.75% | 24.66% | 17.59% |
|
ENGIE 20.01.2025 / 17:30:00 |
15.790 | 4.65% | 1.11% | 0.10% | 5.37% | 0.03% | 0.89% | 16.00% |
|
TotalEnergies 20.01.2025 / 17:30:00 |
57.08 | 7.97% | -6.62% | 2.07% | 10.28% | -4.35% | -1.16% | 15.79% |
|
ASML Hldg Br Rg 20.01.2025 / 17:30:00 |
748.10 | 8.87% | 8.42% | 5.19% | 9.39% | 14.21% | 5.74% | 12.63% |
|
Danone 20.01.2025 / 17:30:00 |
65.44 | 0.37% | 10.91% | 2.25% | 1.93% | -3.24% | 6.23% | 12.40% |
|
Sanofi 20.01.2025 / 17:30:00 |
98.88 | 5.27% | 9.70% | 4.01% | 7.68% | -1.92% | 5.02% | 11.44% |
|
Eni N 20.01.2025 / 17:30:00 |
13.902 | 7.73% | -8.34% | 0.52% | 9.43% | -1.91% | -3.34% | 6.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 20.01.2025 / 17:30:03 |
520.21 | 0.28% |
521.94 15:44 |
518.06 14:30 |
521.94 20.01.25 |
488.6434 02.01.25 |
|
|
AB InBev 20.01.2025 / 17:30:00 |
47.13 | 1.15% |
47.32 16:08 |
46.74 14:21 |
48.93 02.01.25 |
44.88 13.01.25 |
1'011'109 |
|
adidas N 20.01.2025 / 17:30:00 |
244.20 | 0.74% |
245.00 15:43 |
240.60 14:30 |
248.85 10.01.25 |
232 03.01.25 |
142'781 |
|
Adyen 20.01.2025 / 17:30:00 |
1'496.80 | 0.27% |
1'505.20 09:01 |
1'484.60 14:30 |
1'506.20 10.01.25 |
1386.6 13.01.25 |
21'367 |
|
Air Liquide 20.01.2025 / 17:30:00 |
161.90 | 0.22% |
162.48 15:44 |
161.24 12:18 |
162.48 20.01.25 |
154.18 02.01.25 |
255'241 |
|
Airbus Br Rg 20.01.2025 / 17:30:00 |
163.40 | 1.69% |
164.38 12:03 |
160.64 09:00 |
164.38 20.01.25 |
154.28 13.01.25 |
571'187 |
|
Allianz N 20.01.2025 / 17:30:00 |
305.50 | -0.23% |
307.10 14:34 |
305.10 17:15 |
307.10 20.01.25 |
291.9 13.01.25 |
195'941 |
|
ASML Hldg Br Rg 20.01.2025 / 17:30:00 |
748.10 | 1.22% |
748.55 17:03 |
735.00 14:30 |
751.90 07.01.25 |
670.8 02.01.25 |
216'086 |
|
AXA 20.01.2025 / 17:30:00 |
35.32 | 0.07% |
35.52 15:02 |
35.26 09:29 |
35.54 17.01.25 |
33.17 13.01.25 |
1'024'108 |
|
Banco Santander Rg 20.01.2025 / 17:30:00 |
4.900 | 2.37% |
4.911 16:14 |
4.823 09:00 |
4.911 20.01.25 |
4.256 02.01.25 |
13'186'686 |
|
BASF N 20.01.2025 / 17:30:00 |
45.53 | 2.21% |
45.65 15:55 |
44.32 09:39 |
45.65 20.01.25 |
40.8 13.01.25 |
861'477 |
|
Bayer N 20.01.2025 / 17:30:00 |
21.41 | 0.92% |
21.50 16:05 |
20.99 11:04 |
21.50 20.01.25 |
18.916 03.01.25 |
1'034'262 |
|
BMW I 20.01.2025 / 17:30:00 |
79.58 | 3.23% |
80.28 15:52 |
76.46 10:39 |
81.68 06.01.25 |
74.54 10.01.25 |
481'111 |
|
BNP Paribas A 20.01.2025 / 17:30:00 |
62.98 | 1.47% |
63.25 15:53 |
62.43 09:00 |
63.25 20.01.25 |
57.91 02.01.25 |
784'157 |
|
Danone 20.01.2025 / 17:30:00 |
65.44 | 0.55% |
65.64 15:44 |
65.00 09:00 |
65.82 09.01.25 |
63.52 16.01.25 |
368'730 |
|
Dassault Syst 20.01.2025 / 17:30:00 |
34.87 | 0.20% |
35.05 15:54 |
34.49 14:30 |
35.05 20.01.25 |
32.26 03.01.25 |
415'617 |
|
Deutsche Post N 20.01.2025 / 17:30:00 |
36.19 | 1.91% |
36.25 16:13 |
35.33 09:02 |
36.25 20.01.25 |
33.02 14.01.25 |
991'202 |
|
Deutsche Telekom N 20.01.2025 / 17:30:00 |
30.30 | 0.03% |
30.48 15:49 |
30.14 09:00 |
30.48 20.01.25 |
28.66 07.01.25 |
1'463'534 |
|
Enel N 20.01.2025 / 17:30:00 |
6.796 | -5.15% |
6.966 09:00 |
6.782 16:10 |
7.196 17.01.25 |
6.782 20.01.25 |
14'943'632 |
|
ENGIE 20.01.2025 / 17:30:00 |
15.790 | -1.83% |
16.055 09:00 |
15.730 16:10 |
16.180 17.01.25 |
15.4 02.01.25 |
1'731'562 |
|
Eni N 20.01.2025 / 17:30:00 |
13.902 | -1.29% |
14.097 09:00 |
13.882 17:15 |
14.139 17.01.25 |
13.184 02.01.25 |
2'446'835 |
|
EssilorLuxott 20.01.2025 / 17:30:00 |
245.15 | 0.14% |
245.85 15:28 |
244.30 09:01 |
245.85 20.01.25 |
229.2 06.01.25 |
197'113 |
|
Ferrari Rg 20.01.2025 / 17:30:00 |
422.80 | -0.73% |
427.80 09:04 |
420.55 09:53 |
428.15 16.01.25 |
400.5 03.01.25 |
111'821 |
|
Heineken Br Rg 20.01.2025 / 17:30:00 |
66.48 | 0.51% |
66.82 16:12 |
65.80 14:20 |
69.12 03.01.25 |
63.58 15.01.25 |
445'017 |
|
Hermes Intl 20.01.2025 / 17:30:00 |
2'497.00 | -0.08% |
2'509.00 09:11 |
2'481.50 13:15 |
2'513.00 16.01.25 |
2224.5 03.01.25 |
22'702 |