×
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 - 17:30:00
- 547.50
- 0.43%
- 2.32
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Eurozone 50 12.02.2025 / 17:30:00 |
547.50 | 0.43% | 2.32 | 0 | |||
AB InBev 12.02.2025 / 17:30:00 |
50.26 | 2.93% | 1.43 | 50.18 | 50.26 | 2'070'252 | |
adidas N 12.02.2025 / 17:30:00 |
259.20 | 1.55% | 3.95 | 254.30 | 259.20 | 169'362 | |
Adyen 12.02.2025 / 17:30:00 |
1'576.40 | 1.32% | 20.60 | 1'578.20 | 1'577.20 | 51'434 | |
Air Liquide 12.02.2025 / 17:30:00 |
170.88 | 0.26% | 0.44 | 170.82 | 170.88 | 290'925 | |
Airbus Br Rg 12.02.2025 / 17:30:00 |
169.78 | 1.34% | 2.24 | 169.76 | 169.82 | 278'079 | |
Allianz N 12.02.2025 / 17:30:00 |
322.80 | 0.70% | 2.25 | 322.70 | 322.90 | 162'358 | |
ASML Hldg Br Rg 12.02.2025 / 17:30:00 |
717.50 | -0.95% | -6.90 | 718.40 | 717.80 | 236'227 | |
AXA 12.02.2025 / 17:30:00 |
38.11 | 0.26% | 0.10 | 38.03 | 38.12 | 2'493'505 | |
Banco Santander Rg 12.02.2025 / 17:30:00 |
5.766 | 2.05% | 0.12 | 5.765 | 5.767 | 24'671'172 | |
BASF N 12.02.2025 / 17:30:00 |
48.37 | 3.12% | 1.47 | 48.29 | 48.37 | 1'575'896 | |
Bayer N 12.02.2025 / 17:30:00 |
20.96 | 1.23% | 0.26 | 20.96 | 20.97 | 927'747 | |
BMW I 12.02.2025 / 17:30:00 |
76.36 | 0.26% | 0.20 | 76.22 | 76.38 | 501'037 | |
BNP Paribas A 12.02.2025 / 17:30:00 |
70.93 | 1.12% | 0.79 | 70.92 | 70.94 | 1'210'341 | |
Danone 12.02.2025 / 17:30:00 |
67.27 | 0.93% | 0.62 | 67.20 | 67.34 | 520'195 | |
Dassault Syst 12.02.2025 / 17:30:00 |
40.04 | -0.12% | -0.05 | 40.06 | 40.05 | 776'196 | |
Deutsche Post N 12.02.2025 / 17:30:00 |
35.42 | -0.14% | -0.05 | 35.41 | 35.43 | 1'023'732 | |
Deutsche Telekom N 12.02.2025 / 17:30:00 |
34.07 | 0.43% | 0.15 | 34.12 | 34.07 | 2'393'628 | |
Enel N 12.02.2025 / 17:30:00 |
6.807 | -1.10% | -0.08 | 6.805 | 6.807 | 10'284'161 | |
ENGIE 12.02.2025 / 17:30:00 |
15.773 | -1.19% | -0.19 | 15.760 | 15.775 | 1'915'555 | |
Eni N 12.02.2025 / 17:30:00 |
14.004 | -0.36% | -0.05 | 14.026 | 14.008 | 3'767'254 | |
EssilorLuxott 12.02.2025 / 17:30:00 |
276.30 | -0.22% | -0.60 | 276.30 | 276.40 | 480'474 | |
Ferrari Rg 12.02.2025 / 17:30:00 |
461.10 | 0.44% | 2.00 | 462.00 | 461.10 | 248'412 | |
Heineken Br Rg 12.02.2025 / 17:30:00 |
77.70 | 14.33% | 9.74 | 77.54 | 77.76 | 2'530'410 | |
Hermes Intl 12.02.2025 / 17:30:00 |
2'758.00 | 0.38% | 10.50 | 2'757.00 | 2'758.00 | 28'580 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Heineken Br Rg 12.02.2025 / 17:30:00 |
77.70 | -0.82% | -26.08% | 19.48% | 21.56% | 10.64% | -10.83% | -28.08% |
Banco Santander Rg 12.02.2025 / 17:30:00 |
5.766 | 26.80% | 49.13% | 7.11% | 20.56% | 28.36% | 55.91% | 62.84% |
Kering 12.02.2025 / 17:30:00 |
264.90 | 3.16% | -37.78% | 8.34% | 18.36% | 22.81% | -36.34% | -59.95% |
Dassault Syst 12.02.2025 / 17:30:00 |
40.04 | 19.85% | -9.37% | -2.13% | 17.99% | 24.48% | -6.57% | -2.21% |
EssilorLuxott 12.02.2025 / 17:30:00 |
276.30 | 18.41% | 52.48% | 2.03% | 16.53% | 17.75% | 44.95% | 63.75% |
Hermes Intl 12.02.2025 / 17:30:00 |
2'758.00 | 18.53% | 43.19% | 1.32% | 16.52% | 38.89% | 28.61% | 128.58% |
Prosus Rg-N 12.02.2025 / 17:30:00 |
40.38 | 3.44% | 47.49% | 7.08% | 15.92% | 6.47% | 38.75% | 25.79% |
Vivendi 12.02.2025 / 17:30:00 |
2.965 | 14.10% | -24.49% | 9.49% | 15.78% | -16.05% | -29.06% | -37.85% |
BNP Paribas A 12.02.2025 / 17:30:00 |
70.93 | 18.15% | 12.07% | 7.47% | 14.11% | 21.50% | 31.55% | 8.08% |
Deutsche Telekom N 12.02.2025 / 17:30:00 |
34.07 | 17.66% | 56.35% | 4.61% | 13.29% | 18.45% | 54.14% | 90.93% |
Kone-B Rg 12.02.2025 / 17:25:00 |
52.11 | 9.64% | 14.04% | 5.66% | 13.18% | 6.74% | 14.48% | -8.59% |
AB InBev 12.02.2025 / 17:30:00 |
50.26 | 1.37% | -16.42% | 7.12% | 11.11% | -3.99% | -13.23% | -12.59% |
Siemens Health N 12.02.2025 / 17:30:00 |
57.19 | 12.52% | 9.37% | 5.67% | 10.83% | 15.02% | 6.30% | 1.94% |
Safran 12.02.2025 / 17:30:00 |
246.45 | 15.81% | 53.42% | 2.41% | 10.64% | 13.13% | 40.09% | 112.85% |
AXA 12.02.2025 / 17:30:00 |
38.11 | 10.67% | 28.89% | 3.62% | 10.53% | 12.22% | 24.40% | 34.17% |
Infineon Technolo N 12.02.2025 / 17:30:00 |
37.05 | 16.73% | -2.18% | 4.48% | 10.12% | 26.95% | 12.29% | 10.61% |
SAP I 12.02.2025 / 17:30:00 |
279.00 | 17.68% | 99.10% | 2.95% | 9.92% | 26.27% | 69.63% | 158.56% |
Ferrari Rg 12.02.2025 / 17:30:00 |
461.10 | 11.40% | 50.43% | 4.09% | 9.89% | 13.82% | 29.70% | 135.50% |
Airbus Br Rg 12.02.2025 / 17:30:00 |
169.78 | 8.16% | 19.97% | 1.91% | 9.48% | 23.26% | 12.99% | 41.67% |
Roy.Philips Br Rg 12.02.2025 / 17:30:00 |
26.98 | 9.93% | 27.99% | 3.17% | 9.48% | 8.12% | 45.28% | -6.26% |
Air Liquide 12.02.2025 / 17:30:00 |
170.88 | 9.05% | 6.45% | 2.21% | 9.15% | 8.30% | 10.66% | 43.54% |
BASF N 12.02.2025 / 17:30:00 |
48.37 | 10.27% | -3.82% | 7.69% | 9.00% | 14.23% | 6.04% | -31.50% |
Sanofi 12.02.2025 / 17:30:00 |
104.64 | 10.80% | 15.46% | 1.10% | 8.91% | 15.26% | 22.06% | 15.36% |
Siemens N 12.02.2025 / 17:30:00 |
212.68 | 13.38% | 26.22% | 5.94% | 8.33% | 20.62% | 28.86% | 51.37% |
Intesa Sanpaolo N 12.02.2025 / 17:30:00 |
4.429 | 14.62% | 67.18% | 5.03% | 8.28% | 19.77% | 57.31% | 53.55% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Eurozone 50 12.02.2025 / 17:30:00 |
547.50 | 0.43% |
548.69 16:38 |
543.10 14:30 |
548.69 12.02.25 |
488.6434 02.01.25 |
|
AB InBev 12.02.2025 / 17:30:00 |
50.26 | 2.93% |
51.32 09:12 |
50.00 15:50 |
51.32 12.02.25 |
44.88 13.01.25 |
2'070'252 |
adidas N 12.02.2025 / 17:30:00 |
259.20 | 1.55% |
259.95 16:38 |
255.40 14:31 |
262.90 22.01.25 |
232 03.01.25 |
169'362 |
Adyen 12.02.2025 / 17:30:00 |
1'576.40 | 1.32% |
1'583.80 16:38 |
1'540.00 14:30 |
1'611.30 06.02.25 |
1386.6 13.01.25 |
51'434 |
Air Liquide 12.02.2025 / 17:30:00 |
170.88 | 0.26% |
171.08 09:06 |
169.26 14:30 |
171.44 07.02.25 |
154.18 02.01.25 |
290'925 |
Airbus Br Rg 12.02.2025 / 17:30:00 |
169.78 | 1.34% |
169.95 16:57 |
167.68 14:36 |
169.95 12.02.25 |
154.28 13.01.25 |
278'079 |
Allianz N 12.02.2025 / 17:30:00 |
322.80 | 0.70% |
323.50 16:38 |
320.20 09:00 |
323.50 12.02.25 |
291.9 13.01.25 |
162'358 |
ASML Hldg Br Rg 12.02.2025 / 17:30:00 |
717.50 | -0.95% |
725.70 09:05 |
707.50 14:30 |
752.90 22.01.25 |
618.5 27.01.25 |
236'227 |
AXA 12.02.2025 / 17:30:00 |
38.11 | 0.26% |
38.24 09:06 |
38.01 15:02 |
38.24 12.02.25 |
33.17 13.01.25 |
2'493'505 |
Banco Santander Rg 12.02.2025 / 17:30:00 |
5.766 | 2.05% |
5.792 15:59 |
5.649 09:22 |
5.792 12.02.25 |
4.256 02.01.25 |
24'671'172 |
BASF N 12.02.2025 / 17:30:00 |
48.37 | 3.12% |
48.41 16:48 |
46.71 09:00 |
48.89 07.02.25 |
40.8 13.01.25 |
1'575'896 |
Bayer N 12.02.2025 / 17:30:00 |
20.96 | 1.23% |
21.30 09:31 |
20.73 14:33 |
21.97 31.01.25 |
18.916 03.01.25 |
927'747 |
BMW I 12.02.2025 / 17:30:00 |
76.36 | 0.26% |
77.18 09:46 |
75.50 14:35 |
81.72 28.01.25 |
73.5 03.02.25 |
501'037 |
BNP Paribas A 12.02.2025 / 17:30:00 |
70.93 | 1.12% |
71.13 16:38 |
70.46 09:00 |
71.13 12.02.25 |
57.91 02.01.25 |
1'210'341 |
Danone 12.02.2025 / 17:30:00 |
67.27 | 0.93% |
67.32 17:25 |
66.50 15:46 |
67.96 31.01.25 |
63.52 16.01.25 |
520'195 |
Dassault Syst 12.02.2025 / 17:30:00 |
40.04 | -0.12% |
40.16 14:10 |
39.87 09:00 |
41.17 06.02.25 |
32.26 03.01.25 |
776'196 |
Deutsche Post N 12.02.2025 / 17:30:00 |
35.42 | -0.14% |
35.70 10:07 |
35.07 14:30 |
36.32 28.01.25 |
33.02 14.01.25 |
1'023'732 |
Deutsche Telekom N 12.02.2025 / 17:30:00 |
34.07 | 0.43% |
34.12 17:01 |
33.72 14:20 |
34.12 12.02.25 |
28.66 07.01.25 |
2'393'628 |
Enel N 12.02.2025 / 17:30:00 |
6.807 | -1.10% |
6.923 09:01 |
6.769 14:38 |
7.196 17.01.25 |
6.608 24.01.25 |
10'284'161 |
ENGIE 12.02.2025 / 17:30:00 |
15.773 | -1.19% |
16.073 10:07 |
15.745 16:55 |
16.215 11.02.25 |
15.325 29.01.25 |
1'915'555 |
Eni N 12.02.2025 / 17:30:00 |
14.004 | -0.36% |
14.056 14:47 |
13.936 12:28 |
14.139 17.01.25 |
13.184 02.01.25 |
3'767'254 |
EssilorLuxott 12.02.2025 / 17:30:00 |
276.30 | -0.22% |
278.10 09:06 |
273.50 14:30 |
278.10 12.02.25 |
229.2 06.01.25 |
480'474 |
Ferrari Rg 12.02.2025 / 17:30:00 |
461.10 | 0.44% |
465.90 10:28 |
458.50 09:00 |
465.90 12.02.25 |
400.5 03.01.25 |
248'412 |
Heineken Br Rg 12.02.2025 / 17:30:00 |
77.70 | 14.33% |
77.79 17:06 |
72.00 09:05 |
77.79 12.02.25 |
63.58 15.01.25 |
2'530'410 |
Hermes Intl 12.02.2025 / 17:30:00 |
2'758.00 | 0.38% |
2'766.50 17:02 |
2'701.00 14:30 |
2'774.00 11.02.25 |
2224.5 03.01.25 |
28'580 |