×
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
- 07.10.2024 - 17:30:04
- 500.29
- 0.20%
- 0.99
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 07.10.2024 / 17:30:04 |
500.29 | 0.20% | 0.99 | 0 | |||
|
AB InBev 07.10.2024 / 17:30:00 |
59.41 | -1.48% | -0.89 | 59.38 | 59.38 | 0 | |
|
adidas N 07.10.2024 / 17:30:00 |
238.80 | 0.29% | 0.70 | 238.30 | 238.30 | 0 | |
|
Adyen 07.10.2024 / 17:30:00 |
1'353.80 | 0.62% | 8.40 | 1'355.00 | 1'355.00 | 0 | |
|
Air Liquide 07.10.2024 / 17:30:00 |
167.92 | 0.36% | 0.61 | 167.64 | 167.64 | 0 | |
|
Airbus Br Rg 07.10.2024 / 17:30:00 |
127.22 | 0.47% | 0.60 | 127.40 | 127.40 | 0 | |
|
Allianz N 07.10.2024 / 17:29:59 |
292.00 | 0.00% | 0.00 | 292.30 | 292.30 | 0 | |
|
ASML Hldg Br Rg 07.10.2024 / 17:30:00 |
746.90 | -1.62% | -12.30 | 747.60 | 747.60 | 0 | |
|
AXA 07.10.2024 / 17:30:00 |
34.40 | 0.09% | 0.03 | 34.46 | 34.46 | 0 | |
|
Banco Santander Rg 07.10.2024 / 17:30:00 |
4.549 | 1.55% | 0.07 | 4.560 | 4.560 | 0 | |
|
BASF N 07.10.2024 / 17:30:00 |
48.39 | 0.58% | 0.28 | 48.33 | 48.33 | 0 | |
|
Bayer N 07.10.2024 / 17:30:00 |
29.78 | -0.10% | -0.03 | 29.77 | 29.77 | 0 | |
|
BMW I 07.10.2024 / 17:30:00 |
77.89 | 0.13% | 0.10 | 77.84 | 77.84 | 0 | |
|
BNP Paribas A 07.10.2024 / 17:30:00 |
61.68 | 1.42% | 0.87 | 61.81 | 61.81 | 0 | |
|
Danone 07.10.2024 / 17:30:00 |
64.38 | 0.58% | 0.37 | 64.40 | 64.40 | 0 | |
|
Dassault Syst 07.10.2024 / 17:30:00 |
35.22 | -0.51% | -0.18 | 35.11 | 35.11 | 0 | |
|
Deutsche Post N 07.10.2024 / 17:30:00 |
38.19 | -0.21% | -0.08 | 38.20 | 38.20 | 0 | |
|
Deutsche Telekom N 07.10.2024 / 17:30:00 |
26.45 | 0.61% | 0.16 | 26.43 | 26.43 | 0 | |
|
Enel N 07.10.2024 / 17:30:00 |
6.943 | -0.17% | -0.01 | 6.940 | 6.940 | 0 | |
|
ENGIE 07.10.2024 / 17:30:00 |
15.340 | -0.78% | -0.12 | 15.325 | 15.325 | 0 | |
|
Eni N 07.10.2024 / 17:30:00 |
14.506 | 1.19% | 0.17 | 14.504 | 14.504 | 0 | |
|
EssilorLuxott 07.10.2024 / 17:30:00 |
212.40 | 1.09% | 2.30 | 212.40 | 212.40 | 0 | |
|
Ferrari Rg 07.10.2024 / 17:30:00 |
409.80 | 0.20% | 0.80 | 410.10 | 410.10 | 0 | |
|
Heineken Br Rg 07.10.2024 / 17:30:00 |
78.86 | 0.78% | 0.61 | 78.70 | 78.70 | 0 | |
|
Hermes Intl 07.10.2024 / 17:30:00 |
2'168.50 | 1.28% | 27.50 | 2'162.00 | 2'162.00 | 0 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ferrari Rg 07.10.2024 / 17:30:00 |
409.80 | 34.01% | 104.30% | -2.43% | -4.01% | 3.80% | 44.81% | 130.29% |
|
Muenchener Rueckv N 07.10.2024 / 17:30:00 |
466.00 | 27.21% | 57.83% | -5.69% | -3.34% | 0.09% | 24.83% | 99.46% |
|
Safran 07.10.2024 / 17:30:00 |
203.40 | 30.47% | 77.94% | -4.06% | 4.93% | 1.09% | 39.30% | 90.35% |
|
Hermes Intl 07.10.2024 / 17:30:00 |
2'168.50 | 11.58% | 48.17% | -1.66% | 13.89% | 2.72% | 25.51% | 79.92% |
|
SAP I 07.10.2024 / 17:30:00 |
200.20 | 43.84% | 108.32% | -2.27% | 4.22% | 6.65% | 63.78% | 74.94% |
|
Schneider El 07.10.2024 / 17:30:00 |
235.55 | 29.41% | 79.96% | -0.23% | 7.53% | 1.55% | 54.60% | 67.27% |
|
Inditex 07.10.2024 / 17:30:00 |
52.42 | 31.42% | 108.53% | -1.54% | 12.56% | 12.83% | 50.68% | 63.28% |
|
Iberdrola 07.10.2024 / 17:30:00 |
13.525 | 14.17% | 24.20% | -2.80% | 1.39% | 14.28% | 32.34% | 56.83% |
|
Intesa Sanpaolo N 07.10.2024 / 17:30:00 |
3.794 | 42.13% | 80.01% | -1.08% | 1.99% | 5.16% | 59.97% | 54.04% |
|
Deutsche Telekom N 07.10.2024 / 17:30:00 |
26.45 | 21.16% | 40.76% | 0.02% | 0.94% | 10.95% | 30.14% | 51.24% |
|
Allianz N 07.10.2024 / 17:29:59 |
292.00 | 20.61% | 45.35% | -1.12% | 2.94% | 9.90% | 31.24% | 49.87% |
|
TotalEnergies 07.10.2024 / 17:30:00 |
63.14 | 1.88% | 7.00% | 8.03% | 3.67% | -0.21% | 2.88% | 48.71% |
|
Air Liquide 07.10.2024 / 17:30:00 |
167.92 | 4.50% | 39.00% | -3.12% | 1.12% | 2.92% | 16.68% | 45.46% |
|
AXA 07.10.2024 / 17:30:00 |
34.40 | 16.55% | 31.91% | -0.29% | -1.32% | 7.00% | 23.45% | 44.29% |
|
Banco Santander Rg 07.10.2024 / 17:30:00 |
4.549 | 18.24% | 59.84% | -1.31% | 4.78% | 1.86% | 29.38% | 43.35% |
|
Prosus Rg-N 07.10.2024 / 17:30:00 |
41.42 | 51.97% | 38.69% | 4.94% | 27.60% | 23.05% | 50.81% | 34.90% |
|
Siemens N 07.10.2024 / 17:30:00 |
183.78 | 7.76% | 40.99% | 1.30% | 12.89% | 1.45% | 38.47% | 34.54% |
|
ING Group Rg 07.10.2024 / 17:30:00 |
16.128 | 18.35% | 40.57% | -0.96% | -0.14% | -3.25% | 28.82% | 32.32% |
|
ENGIE 07.10.2024 / 17:30:00 |
15.340 | -2.82% | 15.48% | -0.87% | -3.94% | 10.62% | 7.41% | 32.16% |
|
Sanofi 07.10.2024 / 17:30:00 |
100.54 | 13.30% | 13.20% | -2.50% | -4.90% | 8.72% | -1.99% | 27.78% |
|
EssilorLuxott 07.10.2024 / 17:30:00 |
212.40 | 15.69% | 24.17% | -0.09% | 0.62% | 6.33% | 30.08% | 26.47% |
|
AB InBev 07.10.2024 / 17:30:00 |
59.41 | 3.22% | 7.16% | 0.13% | 2.89% | 7.32% | 19.92% | 24.11% |
|
Eni N 07.10.2024 / 17:30:00 |
14.506 | -6.70% | 6.24% | 5.82% | 3.03% | 1.84% | -3.10% | 22.96% |
|
Eurozone 50 07.10.2024 / 17:30:04 |
500.29 | 8.54% | 29.17% | -0.79% | 3.87% | -1.15% | 19.12% | 22.79% |
|
ASML Hldg Br Rg 07.10.2024 / 17:30:00 |
746.90 | 11.37% | 50.69% | 0.01% | 10.41% | -24.70% | 34.55% | 20.41% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 07.10.2024 / 17:30:04 |
500.29 | 0.20% |
501.18 15:38 |
496.63 11:26 |
521.41 02.04.24 |
446.4923 17.01.24 |
|
|
AB InBev 07.10.2024 / 17:30:00 |
59.41 | -1.48% |
60.52 09:03 |
59.36 17:29 |
62.17 17.05.24 |
53.6 18.04.24 |
629'112 |
|
adidas N 07.10.2024 / 17:30:00 |
238.80 | 0.29% |
239.60 09:08 |
236.70 11:01 |
243.80 30.09.24 |
160.2 01.02.24 |
251'195 |
|
Adyen 07.10.2024 / 17:30:00 |
1'353.80 | 0.62% |
1'360.80 09:09 |
1'334.00 11:29 |
1'595.40 27.03.24 |
962.8 05.08.24 |
29'239 |
|
Air Liquide 07.10.2024 / 17:30:00 |
167.92 | 0.36% |
168.38 16:57 |
165.80 09:36 |
179.45 15.03.24 |
150.6 05.02.24 |
450'129 |
|
Airbus Br Rg 07.10.2024 / 17:30:00 |
127.22 | 0.47% |
127.94 09:00 |
125.68 13:02 |
172.78 27.03.24 |
125.58 04.10.24 |
723'327 |
|
Allianz N 07.10.2024 / 17:29:59 |
292.00 | 0.00% |
294.40 14:45 |
291.45 16:31 |
297.40 27.09.24 |
238 05.08.24 |
142'276 |
|
ASML Hldg Br Rg 07.10.2024 / 17:30:00 |
746.90 | -1.62% |
759.00 09:01 |
733.30 12:10 |
1'021.80 11.07.24 |
635 04.01.24 |
269'448 |
|
AXA 07.10.2024 / 17:30:00 |
34.40 | 0.09% |
34.74 15:08 |
34.24 09:56 |
36.66 20.09.24 |
29.03 14.06.24 |
1'334'928 |
|
Banco Santander Rg 07.10.2024 / 17:30:00 |
4.549 | 1.55% |
4.580 15:25 |
4.492 09:58 |
5.130 30.08.24 |
3.563 30.01.24 |
8'988'903 |
|
BASF N 07.10.2024 / 17:30:00 |
48.39 | 0.58% |
48.44 17:28 |
47.73 11:24 |
54.92 04.04.24 |
40.18 05.08.24 |
562'785 |
|
Bayer N 07.10.2024 / 17:30:00 |
29.78 | -0.10% |
29.86 17:01 |
28.89 09:22 |
36.08 08.01.24 |
24.95 07.03.24 |
679'101 |
|
BMW I 07.10.2024 / 17:30:00 |
77.89 | 0.13% |
78.34 09:01 |
77.08 11:10 |
115.35 10.04.24 |
68.58 10.09.24 |
358'308 |
|
BNP Paribas A 07.10.2024 / 17:30:00 |
61.68 | 1.42% |
61.77 17:14 |
60.77 09:26 |
73.08 20.05.24 |
53.07 09.02.24 |
909'463 |
|
Danone 07.10.2024 / 17:30:00 |
64.38 | 0.58% |
64.66 14:45 |
63.82 09:38 |
66.34 10.09.24 |
56.14 20.06.24 |
502'573 |
|
Dassault Syst 07.10.2024 / 17:30:00 |
35.22 | -0.51% |
35.53 09:09 |
34.98 11:36 |
48.87 30.01.24 |
32.26 05.08.24 |
425'175 |
|
Deutsche Post N 07.10.2024 / 17:30:00 |
38.19 | -0.21% |
38.43 09:03 |
38.09 11:33 |
45.67 26.01.24 |
35.83 13.08.24 |
375'718 |
|
Deutsche Telekom N 07.10.2024 / 17:30:00 |
26.45 | 0.61% |
26.53 11:45 |
26.27 09:39 |
27.02 17.09.24 |
20.73 17.04.24 |
2'643'034 |
|
Enel N 07.10.2024 / 17:30:00 |
6.943 | -0.17% |
7.004 09:00 |
6.904 11:12 |
7.258 01.10.24 |
5.664 10.04.24 |
5'146'225 |
|
ENGIE 07.10.2024 / 17:30:00 |
15.340 | -0.78% |
15.445 09:00 |
15.215 09:38 |
16.642 10.01.24 |
13.07 14.06.24 |
1'428'149 |
|
Eni N 07.10.2024 / 17:30:00 |
14.506 | 1.19% |
14.546 15:50 |
14.260 09:20 |
15.816 12.04.24 |
13.484 17.06.24 |
3'504'698 |
|
EssilorLuxott 07.10.2024 / 17:30:00 |
212.40 | 1.09% |
213.45 15:51 |
209.95 09:28 |
280.35 13.08.24 |
172.84 16.01.24 |
416'032 |
|
Ferrari Rg 07.10.2024 / 17:30:00 |
409.80 | 0.20% |
411.80 09:06 |
406.80 11:12 |
450.30 03.09.24 |
302.3 05.01.24 |
161'553 |
|
Heineken Br Rg 07.10.2024 / 17:30:00 |
78.86 | 0.78% |
79.02 15:52 |
78.26 09:28 |
97.50 20.05.24 |
76.9 24.09.24 |
515'027 |
|
Hermes Intl 07.10.2024 / 17:30:00 |
2'168.50 | 1.28% |
2'172.00 15:40 |
2'132.00 11:51 |
2'435.00 21.03.24 |
1789 17.01.24 |
32'352 |