×
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
- 15.10.2024 - 17:30:01
- 499.70
- -1.70%
- -8.64
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 15.10.2024 / 17:30:01 |
499.70 | -1.70% | -8.64 | 0 | |||
|
AB InBev 15.10.2024 / 17:30:00 |
60.68 | 1.88% | 1.12 | 60.64 | 60.72 | 0 | |
|
adidas N 15.10.2024 / 17:30:00 |
239.90 | 1.52% | 3.60 | 239.70 | 239.70 | 0 | |
|
Adyen 15.10.2024 / 17:30:00 |
1'369.40 | -1.05% | -14.50 | 1'369.20 | 1'370.00 | 0 | |
|
Air Liquide 15.10.2024 / 17:30:00 |
172.28 | 0.06% | 0.10 | 171.82 | 171.82 | 0 | |
|
Airbus Br Rg 15.10.2024 / 17:30:00 |
135.90 | 0.50% | 0.68 | 135.88 | 135.94 | 0 | |
|
Allianz N 15.10.2024 / 17:30:00 |
301.70 | 0.97% | 2.90 | 301.10 | 301.10 | 0 | |
|
ASML Hldg Br Rg 15.10.2024 / 17:30:00 |
668.00 | -15.58% | -123.30 | 668.10 | 668.10 | 0 | |
|
AXA 15.10.2024 / 17:30:00 |
35.95 | 1.58% | 0.56 | 35.82 | 35.82 | 0 | |
|
Banco Santander Rg 15.10.2024 / 17:30:00 |
4.648 | 1.14% | 0.05 | 4.634 | 4.634 | 0 | |
|
BASF N 15.10.2024 / 17:30:00 |
46.12 | -0.84% | -0.39 | 46.10 | 46.12 | 0 | |
|
Bayer N 15.10.2024 / 17:30:00 |
26.62 | 1.97% | 0.52 | 26.61 | 26.62 | 0 | |
|
BMW I 15.10.2024 / 17:30:00 |
75.40 | -1.00% | -0.76 | 75.28 | 75.28 | 0 | |
|
BNP Paribas A 15.10.2024 / 17:30:00 |
63.77 | 1.42% | 0.89 | 63.71 | 63.71 | 0 | |
|
Danone 15.10.2024 / 17:30:00 |
65.69 | 0.95% | 0.62 | 65.66 | 65.70 | 0 | |
|
Dassault Syst 15.10.2024 / 17:30:00 |
33.13 | -2.83% | -0.97 | 32.88 | 32.88 | 0 | |
|
Deutsche Post N 15.10.2024 / 17:30:00 |
38.07 | 0.04% | 0.02 | 37.97 | 37.97 | 0 | |
|
Deutsche Telekom N 15.10.2024 / 17:30:00 |
28.08 | 2.03% | 0.56 | 28.02 | 28.02 | 0 | |
|
Enel N 15.10.2024 / 17:30:00 |
7.244 | 0.84% | 0.06 | 7.209 | 7.209 | 0 | |
|
ENGIE 15.10.2024 / 17:30:00 |
16.095 | 1.16% | 0.19 | 16.100 | 16.105 | 0 | |
|
Eni N 15.10.2024 / 17:30:00 |
13.974 | -2.81% | -0.40 | 13.964 | 13.964 | 0 | |
|
EssilorLuxott 15.10.2024 / 17:30:00 |
216.15 | 0.30% | 0.65 | 216.20 | 216.20 | 0 | |
|
Ferrari Rg 15.10.2024 / 17:30:00 |
436.60 | -0.05% | -0.20 | 435.40 | 435.40 | 0 | |
|
Heineken Br Rg 15.10.2024 / 17:30:00 |
77.84 | 1.05% | 0.81 | 77.72 | 77.72 | 0 | |
|
Hermes Intl 15.10.2024 / 17:30:00 |
2'086.00 | -1.56% | -33.00 | 2'084.00 | 2'088.00 | 0 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Neste Rg 15.10.2024 / 17:25:00 |
16.185 | -47.45% | -60.66% | -1.92% | -0.74% | -5.41% | -47.42% | -65.38% |
|
Kering 15.10.2024 / 17:30:00 |
230.05 | -42.22% | -51.51% | -2.24% | 0.37% | -27.12% | -43.82% | -65.22% |
|
Bayer N 15.10.2024 / 17:30:00 |
26.62 | -22.42% | -45.98% | -9.07% | -3.33% | -1.15% | -38.54% | -45.36% |
|
Porsche VZ 15.10.2024 / 17:30:00 |
68.43 | -12.88% | -26.44% | 0.26% | 0.59% | -1.08% | -25.05% | 0.00% |
|
BMW I 15.10.2024 / 17:30:00 |
75.40 | -24.50% | -8.66% | -1.18% | 3.10% | -16.18% | -23.26% | -11.81% |
|
Pernod Ricard 15.10.2024 / 17:30:00 |
124.55 | -21.53% | -31.78% | -1.62% | -1.42% | -1.48% | -22.23% | -36.69% |
|
Volkswagen VZ 15.10.2024 / 17:30:00 |
91.66 | -17.63% | -20.87% | -0.78% | -0.84% | -13.12% | -15.40% | -53.04% |
|
Mercedes-BenzGr N 15.10.2024 / 17:30:00 |
57.32 | -7.77% | -6.03% | 1.61% | 0.22% | -10.40% | -11.64% | -17.25% |
|
Eni N 15.10.2024 / 17:30:00 |
13.974 | -6.43% | 6.56% | -1.47% | -1.83% | -0.36% | -9.71% | 19.59% |
|
LVMH 15.10.2024 / 17:30:00 |
624.20 | -13.22% | -6.37% | -4.53% | 2.68% | -9.80% | -6.61% | -4.59% |
|
Dassault Syst 15.10.2024 / 17:30:00 |
33.13 | -22.92% | 1.79% | -3.86% | -6.28% | -3.92% | -6.26% | -25.30% |
|
Heineken Br Rg 15.10.2024 / 17:30:00 |
77.84 | -16.22% | -12.35% | 0.97% | -4.40% | -13.10% | -5.79% | -16.09% |
|
TotalEnergies 15.10.2024 / 17:30:00 |
59.63 | 1.38% | 6.48% | -4.07% | -2.91% | -3.92% | -5.62% | 42.58% |
|
Infineon Technolo N 15.10.2024 / 17:30:00 |
30.55 | -17.84% | 8.81% | 2.28% | 1.82% | -7.50% | -3.41% | -16.10% |
|
L'Oreal 15.10.2024 / 17:30:00 |
377.33 | -13.11% | 17.37% | -2.47% | 2.08% | -6.83% | -2.60% | 5.84% |
|
Sanofi 15.10.2024 / 17:30:00 |
100.78 | 13.12% | 13.02% | 0.34% | -2.07% | 8.58% | -2.10% | 25.94% |
|
Deutsche Post N 15.10.2024 / 17:30:00 |
38.07 | -15.24% | 8.17% | -0.26% | -4.49% | -5.40% | -1.67% | -27.90% |
|
Vinci 15.10.2024 / 17:30:00 |
106.60 | -5.53% | 14.94% | 0.92% | -3.59% | 0.09% | 3.74% | 19.97% |
|
Airbus Br Rg 15.10.2024 / 17:30:00 |
135.90 | -3.17% | 21.80% | 7.69% | 4.78% | 2.81% | 6.85% | 19.28% |
|
ENGIE 15.10.2024 / 17:30:00 |
16.095 | 0.01% | 18.84% | 4.99% | 0.31% | 13.54% | 8.08% | 37.82% |
|
BASF N 15.10.2024 / 17:30:00 |
46.12 | -4.64% | -0.03% | -1.24% | 3.93% | 3.26% | 8.62% | -28.70% |
|
Siemens Health N 15.10.2024 / 17:30:00 |
52.02 | 0.15% | 13.08% | 1.54% | 4.00% | -1.77% | 8.76% | -7.46% |
|
BNP Paribas A 15.10.2024 / 17:30:00 |
63.77 | 0.46% | 18.08% | 3.51% | -1.07% | -1.13% | 10.67% | 11.04% |
|
ASML Hldg Br Rg 15.10.2024 / 17:30:00 |
668.00 | 16.08% | 57.07% | -11.18% | -7.91% | -22.32% | 16.67% | 18.78% |
|
Eurozone 50 15.10.2024 / 17:30:01 |
499.70 | 8.41% | 31.51% | 0.27% | 1.83% | 0.29% | 17.81% | 20.12% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 15.10.2024 / 17:30:01 |
499.70 | -1.70% |
509.82 09:14 |
499.44 17:28 |
521.41 02.04.24 |
446.4923 17.01.24 |
|
|
AB InBev 15.10.2024 / 17:30:00 |
60.68 | 1.88% |
60.98 16:40 |
59.75 10:21 |
62.17 17.05.24 |
53.6 18.04.24 |
1'086'708 |
|
adidas N 15.10.2024 / 17:30:00 |
239.90 | 1.52% |
240.80 12:33 |
236.60 09:02 |
243.80 30.09.24 |
160.2 01.02.24 |
221'379 |
|
Adyen 15.10.2024 / 17:30:00 |
1'369.40 | -1.05% |
1'400.00 09:43 |
1'361.00 16:40 |
1'595.40 27.03.24 |
962.8 05.08.24 |
24'289 |
|
Air Liquide 15.10.2024 / 17:30:00 |
172.28 | 0.06% |
173.48 16:43 |
172.06 13:50 |
179.45 15.03.24 |
150.6 05.02.24 |
573'074 |
|
Airbus Br Rg 15.10.2024 / 17:30:00 |
135.90 | 0.50% |
137.14 09:41 |
135.30 16:34 |
172.78 27.03.24 |
124.72 08.10.24 |
1'249'663 |
|
Allianz N 15.10.2024 / 17:30:00 |
301.70 | 0.97% |
302.00 10:18 |
298.90 15:33 |
302.00 15.10.24 |
238 05.08.24 |
420'463 |
|
ASML Hldg Br Rg 15.10.2024 / 17:30:00 |
668.00 | -15.58% |
804.50 09:25 |
665.10 17:28 |
1'021.80 11.07.24 |
635 04.01.24 |
1'015'464 |
|
AXA 15.10.2024 / 17:30:00 |
35.95 | 1.58% |
35.96 17:19 |
35.47 09:00 |
36.66 20.09.24 |
29.03 14.06.24 |
2'227'349 |
|
Banco Santander Rg 15.10.2024 / 17:30:00 |
4.648 | 1.14% |
4.655 17:25 |
4.562 11:44 |
5.130 30.08.24 |
3.563 30.01.24 |
13'323'196 |
|
BASF N 15.10.2024 / 17:30:00 |
46.12 | -0.84% |
46.56 09:00 |
45.31 15:36 |
54.92 04.04.24 |
40.18 05.08.24 |
1'333'387 |
|
Bayer N 15.10.2024 / 17:30:00 |
26.62 | 1.97% |
26.68 16:41 |
26.07 10:22 |
36.08 08.01.24 |
24.95 07.03.24 |
1'093'114 |
|
BMW I 15.10.2024 / 17:30:00 |
75.40 | -1.00% |
76.40 09:00 |
74.54 15:06 |
115.35 10.04.24 |
68.58 10.09.24 |
460'666 |
|
BNP Paribas A 15.10.2024 / 17:30:00 |
63.77 | 1.42% |
63.82 17:22 |
62.64 11:06 |
73.08 20.05.24 |
53.07 09.02.24 |
1'216'240 |
|
Danone 15.10.2024 / 17:30:00 |
65.69 | 0.95% |
65.96 16:39 |
65.16 14:31 |
66.34 10.09.24 |
56.14 20.06.24 |
524'056 |
|
Dassault Syst 15.10.2024 / 17:30:00 |
33.13 | -2.83% |
34.42 09:02 |
33.09 17:28 |
48.87 30.01.24 |
32.26 05.08.24 |
1'085'512 |
|
Deutsche Post N 15.10.2024 / 17:30:00 |
38.07 | 0.04% |
38.38 09:00 |
37.75 15:06 |
45.67 26.01.24 |
35.83 13.08.24 |
1'025'214 |
|
Deutsche Telekom N 15.10.2024 / 17:30:00 |
28.08 | 2.03% |
28.08 17:29 |
27.65 09:06 |
28.08 15.10.24 |
20.73 17.04.24 |
3'949'980 |
|
Enel N 15.10.2024 / 17:30:00 |
7.244 | 0.84% |
7.267 16:39 |
7.191 13:42 |
7.267 15.10.24 |
5.664 10.04.24 |
7'462'407 |
|
ENGIE 15.10.2024 / 17:30:00 |
16.095 | 1.16% |
16.193 16:39 |
15.960 13:31 |
16.642 10.01.24 |
13.07 14.06.24 |
1'451'504 |
|
Eni N 15.10.2024 / 17:30:00 |
13.974 | -2.81% |
14.102 09:00 |
13.882 15:41 |
15.816 12.04.24 |
13.484 17.06.24 |
5'895'112 |
|
EssilorLuxott 15.10.2024 / 17:30:00 |
216.15 | 0.30% |
218.00 09:10 |
214.75 10:28 |
280.35 13.08.24 |
172.84 16.01.24 |
409'093 |
|
Ferrari Rg 15.10.2024 / 17:30:00 |
436.60 | -0.05% |
442.70 09:41 |
434.20 16:40 |
450.30 03.09.24 |
302.3 05.01.24 |
195'429 |
|
Heineken Br Rg 15.10.2024 / 17:30:00 |
77.84 | 1.05% |
78.34 16:43 |
77.10 09:01 |
97.50 20.05.24 |
76.56 11.10.24 |
550'636 |
|
Hermes Intl 15.10.2024 / 17:30:00 |
2'086.00 | -1.56% |
2'122.00 09:05 |
2'082.00 14:29 |
2'435.00 21.03.24 |
1789 17.01.24 |
41'455 |