×
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 | 50.18 | 2'075'933 | |
adidas N 12.02.2025 / 17:30:00 |
259.20 | 1.55% | 3.95 | 259.90 | 259.90 | 170'708 | |
Adyen 12.02.2025 / 17:30:00 |
1'576.40 | 1.32% | 20.60 | 1'578.20 | 1'578.20 | 51'474 | |
Air Liquide 12.02.2025 / 17:30:00 |
170.88 | 0.26% | 0.44 | 170.82 | 170.82 | 294'132 | |
Airbus Br Rg 12.02.2025 / 17:30:00 |
169.78 | 1.34% | 2.24 | 169.88 | 169.88 | 285'397 | |
Allianz N 12.02.2025 / 17:30:00 |
322.80 | 0.70% | 2.25 | 323.10 | 323.10 | 164'335 | |
ASML Hldg Br Rg 12.02.2025 / 17:30:00 |
717.50 | -0.95% | -6.90 | 718.40 | 718.40 | 241'923 | |
AXA 12.02.2025 / 17:30:00 |
38.11 | 0.26% | 0.10 | 38.03 | 38.03 | 2'516'770 | |
Banco Santander Rg 12.02.2025 / 17:30:00 |
5.766 | 2.05% | 0.12 | 5.767 | 5.767 | 25'009'930 | |
BASF N 12.02.2025 / 17:30:00 |
48.37 | 3.12% | 1.47 | 48.29 | 48.29 | 1'576'791 | |
Bayer N 12.02.2025 / 17:30:00 |
20.96 | 1.23% | 0.26 | 20.98 | 20.98 | 938'423 | |
BMW I 12.02.2025 / 17:30:00 |
76.36 | 0.26% | 0.20 | 76.24 | 76.24 | 504'040 | |
BNP Paribas A 12.02.2025 / 17:30:00 |
70.93 | 1.12% | 0.79 | 70.94 | 70.94 | 1'216'827 | |
Danone 12.02.2025 / 17:30:00 |
67.27 | 0.93% | 0.62 | 67.20 | 67.20 | 529'378 | |
Dassault Syst 12.02.2025 / 17:30:00 |
40.04 | -0.12% | -0.05 | 40.06 | 40.06 | 792'403 | |
Deutsche Post N 12.02.2025 / 17:30:00 |
35.42 | -0.14% | -0.05 | 35.40 | 35.40 | 1'056'224 | |
Deutsche Telekom N 12.02.2025 / 17:30:00 |
34.07 | 0.43% | 0.15 | 34.12 | 34.12 | 2'512'576 | |
Enel N 12.02.2025 / 17:30:00 |
6.807 | -1.10% | -0.08 | 6.806 | 6.806 | 13'245'764 | |
ENGIE 12.02.2025 / 17:30:00 |
15.773 | -1.19% | -0.19 | 15.760 | 15.760 | 1'929'421 | |
Eni N 12.02.2025 / 17:30:00 |
14.004 | -0.36% | -0.05 | 14.026 | 14.026 | 4'043'285 | |
EssilorLuxott 12.02.2025 / 17:30:00 |
276.30 | -0.22% | -0.60 | 276.00 | 276.00 | 482'186 | |
Ferrari Rg 12.02.2025 / 17:30:00 |
461.10 | 0.44% | 2.00 | 462.00 | 462.00 | 258'829 | |
Heineken Br Rg 12.02.2025 / 17:30:00 |
77.70 | 14.33% | 9.74 | 77.54 | 77.54 | 2'561'559 | |
Hermes Intl 12.02.2025 / 17:30:00 |
2'758.00 | 0.38% | 10.50 | 2'757.00 | 2'757.00 | 28'987 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Neste Rg 12.02.2025 / 17:25:00 |
11.430 | -3.98% | -64.00% | -3.14% | -12.81% | -18.27% | -58.44% | -69.46% |
Pernod Ricard 12.02.2025 / 17:30:00 |
98.36 | -10.33% | -38.73% | -3.71% | -4.50% | -8.74% | -36.48% | -48.94% |
Kering 12.02.2025 / 17:30:00 |
264.90 | 3.16% | -37.78% | 8.34% | 18.36% | 22.81% | -36.34% | -59.95% |
Porsche VZ 12.02.2025 / 17:30:00 |
55.22 | -4.55% | -30.46% | -6.57% | -9.77% | -5.83% | -30.92% | 0.00% |
Vivendi 12.02.2025 / 17:30:00 |
2.965 | 14.10% | -24.49% | 9.49% | 15.78% | -16.05% | -29.06% | -37.85% |
Bayer N 12.02.2025 / 17:30:00 |
20.96 | 7.22% | -38.47% | -0.40% | 0.89% | 6.93% | -25.33% | -61.71% |
BMW I 12.02.2025 / 17:30:00 |
76.36 | -3.20% | -24.50% | 0.45% | -1.27% | 11.57% | -24.38% | -20.08% |
L'Oreal 12.02.2025 / 17:30:00 |
333.90 | -0.41% | -24.44% | -3.36% | 1.15% | 4.00% | -22.58% | -6.44% |
Volkswagen VZ 12.02.2025 / 17:30:00 |
93.84 | 4.65% | -16.55% | 0.71% | 0.41% | 14.63% | -20.38% | -50.55% |
Deutsche Post N 12.02.2025 / 17:30:00 |
35.42 | 4.49% | -21.00% | 3.64% | 2.58% | 1.80% | -16.01% | -32.73% |
ASML Hldg Br Rg 12.02.2025 / 17:30:00 |
717.50 | 6.70% | 6.26% | 1.90% | 0.01% | 16.18% | -15.92% | 27.20% |
LVMH 12.02.2025 / 17:30:00 |
690.00 | 7.71% | -6.39% | 0.98% | 7.85% | 19.71% | -14.03% | 0.25% |
AB InBev 12.02.2025 / 17:30:00 |
50.26 | 1.37% | -16.42% | 7.12% | 11.11% | -3.99% | -13.23% | -12.59% |
Mercedes-BenzGr N 12.02.2025 / 17:30:00 |
57.98 | 6.55% | -8.69% | 2.56% | 2.77% | 11.73% | -11.48% | -23.18% |
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% |
Vinci 12.02.2025 / 17:30:00 |
107.18 | 7.11% | -5.95% | 1.93% | 7.07% | 6.93% | -6.97% | 4.60% |
Dassault Syst 12.02.2025 / 17:30:00 |
40.04 | 19.85% | -9.37% | -2.13% | 17.99% | 24.48% | -6.57% | -2.21% |
Eni N 12.02.2025 / 17:30:00 |
14.004 | 7.50% | -8.54% | 2.08% | 0.13% | 2.12% | -3.57% | 5.24% |
TotalEnergies 12.02.2025 / 17:30:00 |
59.04 | 10.56% | -4.38% | 1.83% | 5.37% | 2.93% | -2.28% | 12.73% |
BASF N 12.02.2025 / 17:30:00 |
48.37 | 10.27% | -3.82% | 7.69% | 9.00% | 14.23% | 6.04% | -31.50% |
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% |
Adyen 12.02.2025 / 17:30:00 |
1'576.40 | 8.54% | 33.36% | -1.56% | 6.76% | 29.57% | 8.96% | -16.57% |
ENGIE 12.02.2025 / 17:30:00 |
15.773 | 3.85% | 0.34% | -1.93% | -0.16% | 2.09% | 9.71% | 9.90% |
Air Liquide 12.02.2025 / 17:30:00 |
170.88 | 9.05% | 6.45% | 2.21% | 9.15% | 8.30% | 10.66% | 43.54% |
Danone 12.02.2025 / 17:30:00 |
67.27 | 2.79% | 13.58% | 2.62% | 4.81% | 3.21% | 10.79% | 20.33% |
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 |
2'075'933 |
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 |
170'708 |
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 |
51'474 |
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 |
294'132 |
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 |
285'397 |
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 |
164'335 |
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 |
241'923 |
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 |
2'516'770 |
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 |
25'009'930 |
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 |
1'576'791 |
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 |
938'423 |
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 |
504'040 |
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 |
1'216'827 |
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 |
529'378 |
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 |
792'403 |
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 |
1'056'224 |
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 |
2'512'576 |
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 |
13'245'764 |
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 |
1'929'421 |
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 |
4'043'285 |
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 |
482'186 |
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 |
258'829 |
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 |
2'561'559 |
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 |
28'987 |