×
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
- 24.01.2025 - 17:30:04
- 526.50
- 0.01%
- 0.04
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Eurozone 50 24.01.2025 / 17:30:04 |
526.50 | 0.01% | 0.04 | 0 | |||
AB InBev 24.01.2025 / 17:30:00 |
46.56 | 1.04% | 0.48 | 46.62 | 46.62 | 0 | |
adidas N 24.01.2025 / 17:30:00 |
253.70 | -1.76% | -4.55 | 253.70 | 253.80 | 0 | |
Adyen 24.01.2025 / 17:30:00 |
1'518.60 | 0.18% | 2.80 | 1'520.40 | 1'520.40 | 0 | |
Air Liquide 24.01.2025 / 17:30:00 |
163.79 | 1.07% | 1.73 | 163.76 | 163.78 | 0 | |
Airbus Br Rg 24.01.2025 / 17:30:00 |
167.14 | 0.26% | 0.44 | 167.08 | 167.16 | 0 | |
Allianz N 24.01.2025 / 17:30:00 |
308.55 | -0.68% | -2.10 | 308.90 | 308.90 | 0 | |
ASML Hldg Br Rg 24.01.2025 / 17:30:00 |
700.60 | -2.11% | -15.10 | 700.70 | 700.70 | 0 | |
AXA 24.01.2025 / 17:30:00 |
35.94 | -0.76% | -0.28 | 35.92 | 35.94 | 0 | |
Banco Santander Rg 24.01.2025 / 17:30:00 |
4.881 | 0.42% | 0.02 | 4.883 | 4.883 | 0 | |
BASF N 24.01.2025 / 17:30:00 |
46.87 | 2.36% | 1.08 | 47.00 | 47.00 | 0 | |
Bayer N 24.01.2025 / 17:30:00 |
20.90 | -1.00% | -0.21 | 20.90 | 20.90 | 0 | |
BMW I 24.01.2025 / 17:30:00 |
79.00 | 1.96% | 1.52 | 78.98 | 79.08 | 0 | |
BNP Paribas A 24.01.2025 / 17:30:00 |
63.66 | 0.43% | 0.28 | 63.61 | 63.66 | 0 | |
Danone 24.01.2025 / 17:30:00 |
64.98 | -0.12% | -0.08 | 64.94 | 64.98 | 0 | |
Dassault Syst 24.01.2025 / 17:30:00 |
36.81 | 2.31% | 0.83 | 36.82 | 36.82 | 0 | |
Deutsche Post N 24.01.2025 / 17:30:00 |
35.72 | 0.90% | 0.32 | 35.68 | 35.72 | 0 | |
Deutsche Telekom N 24.01.2025 / 17:30:00 |
29.36 | -2.30% | -0.69 | 29.35 | 29.35 | 0 | |
Enel N 24.01.2025 / 17:30:00 |
6.665 | 0.05% | 0.00 | 6.681 | 6.681 | 0 | |
ENGIE 24.01.2025 / 17:30:00 |
15.503 | -0.02% | 0.00 | 15.500 | 15.500 | 0 | |
Eni N 24.01.2025 / 17:30:00 |
13.390 | -1.67% | -0.23 | 13.408 | 13.408 | 0 | |
EssilorLuxott 24.01.2025 / 17:30:00 |
255.85 | 0.29% | 0.75 | 255.80 | 255.90 | 0 | |
Ferrari Rg 24.01.2025 / 17:30:00 |
410.10 | -0.02% | -0.10 | 411.00 | 411.00 | 0 | |
Heineken Br Rg 24.01.2025 / 17:30:00 |
66.24 | 0.79% | 0.52 | 66.34 | 66.34 | 0 | |
Hermes Intl 24.01.2025 / 17:30:00 |
2'658.50 | 0.66% | 17.50 | 2'662.00 | 2'662.00 | 0 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
SAP I 24.01.2025 / 17:30:00 |
263.65 | 11.05% | 87.89% | 2.91% | 10.27% | 21.92% | 64.78% | 116.42% |
Intesa Sanpaolo N 24.01.2025 / 17:30:00 |
4.190 | 8.17% | 57.77% | 1.13% | 8.45% | 3.82% | 48.75% | 63.63% |
Schneider El 24.01.2025 / 17:30:00 |
270.85 | 12.53% | 49.33% | 4.62% | 12.75% | 12.74% | 47.91% | 71.83% |
adidas N 24.01.2025 / 17:30:00 |
253.70 | 9.61% | 40.17% | 4.66% | 7.61% | 14.13% | 43.03% | 3.05% |
EssilorLuxott 24.01.2025 / 17:30:00 |
255.85 | 9.09% | 40.47% | 4.51% | 9.43% | 17.90% | 42.15% | 46.95% |
Safran 24.01.2025 / 17:30:00 |
237.05 | 12.57% | 49.13% | 4.50% | 12.56% | 12.96% | 36.52% | 113.93% |
Hermes Intl 24.01.2025 / 17:30:00 |
2'658.50 | 13.93% | 37.64% | 6.38% | 15.19% | 27.87% | 35.21% | 93.62% |
Banco Santander Rg 24.01.2025 / 17:30:00 |
4.881 | 9.09% | 28.31% | 1.98% | 11.48% | 6.00% | 33.86% | 58.54% |
Muenchener Rueckv N 24.01.2025 / 17:30:00 |
522.10 | 7.50% | 39.09% | 3.76% | 6.33% | 10.59% | 31.78% | 97.21% |
Ferrari Rg 24.01.2025 / 17:30:00 |
410.10 | -0.46% | 34.40% | -3.71% | -0.97% | -7.32% | 30.94% | 97.59% |
Adyen 24.01.2025 / 17:30:00 |
1'518.60 | 5.75% | 29.93% | 1.73% | 5.75% | 8.03% | 30.80% | -17.65% |
Deutsche Telekom N 24.01.2025 / 17:30:00 |
29.36 | 4.21% | 38.49% | -3.09% | 1.54% | 4.95% | 27.35% | 86.78% |
Inditex 24.01.2025 / 17:30:00 |
48.78 | -2.03% | 23.59% | -1.11% | -2.21% | -7.40% | 26.39% | 74.56% |
Prosus Rg-N 24.01.2025 / 17:30:00 |
35.42 | -8.98% | 29.78% | 0.80% | -9.10% | -9.80% | 25.05% | -0.17% |
Allianz N 24.01.2025 / 17:30:00 |
308.55 | 5.06% | 28.31% | 0.77% | 4.70% | 5.81% | 24.58% | 40.12% |
Siemens N 24.01.2025 / 17:30:00 |
208.43 | 10.85% | 23.41% | 4.07% | 10.11% | 15.13% | 24.17% | 44.84% |
ING Group Rg 24.01.2025 / 17:30:00 |
16.018 | 5.89% | 18.77% | 1.05% | 6.67% | 1.75% | 22.18% | 24.02% |
Roy.Philips Br Rg 24.01.2025 / 17:30:00 |
25.62 | 4.58% | 21.76% | 1.77% | 4.44% | 4.68% | 21.69% | -9.01% |
Iberdrola 24.01.2025 / 17:30:00 |
13.135 | -1.26% | 10.74% | -1.17% | -0.19% | -5.03% | 18.65% | 29.83% |
AXA 24.01.2025 / 17:30:00 |
35.94 | 5.43% | 22.79% | 1.81% | 5.50% | 4.71% | 16.21% | 31.60% |
Airbus Br Rg 24.01.2025 / 17:30:00 |
167.14 | 7.62% | 19.37% | 4.02% | 7.90% | 17.69% | 11.96% | 47.71% |
Eurozone 50 24.01.2025 / 17:30:04 |
526.50 | 6.70% | 14.21% | 2.36% | 6.79% | 7.17% | 11.44% | 22.11% |
Sanofi 24.01.2025 / 17:30:00 |
100.17 | 6.93% | 11.43% | 1.73% | 7.58% | 1.50% | 8.87% | 15.07% |
ENGIE 24.01.2025 / 17:30:00 |
15.503 | 0.88% | -2.53% | -3.62% | 2.39% | 0.47% | 6.30% | 14.46% |
Danone 24.01.2025 / 17:30:00 |
64.98 | 0.34% | 10.87% | -0.15% | 0.60% | -1.90% | 5.88% | 12.76% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Eurozone 50 24.01.2025 / 17:30:04 |
526.50 | 0.01% |
530.46 10:57 |
525.71 16:06 |
530.46 24.01.25 |
488.6434 02.01.25 |
|
AB InBev 24.01.2025 / 17:30:00 |
46.56 | 1.04% |
46.86 10:07 |
46.17 12:37 |
48.93 02.01.25 |
44.88 13.01.25 |
1'204'340 |
adidas N 24.01.2025 / 17:30:00 |
253.70 | -1.76% |
259.90 09:00 |
252.45 16:12 |
262.90 22.01.25 |
232 03.01.25 |
230'214 |
Adyen 24.01.2025 / 17:30:00 |
1'518.60 | 0.18% |
1'531.60 10:35 |
1'507.90 13:09 |
1'531.60 24.01.25 |
1386.6 13.01.25 |
37'692 |
Air Liquide 24.01.2025 / 17:30:00 |
163.79 | 1.07% |
164.54 09:08 |
162.98 09:00 |
164.54 24.01.25 |
154.18 02.01.25 |
667'100 |
Airbus Br Rg 24.01.2025 / 17:30:00 |
167.14 | 0.26% |
167.44 09:05 |
166.25 11:46 |
167.44 24.01.25 |
154.28 13.01.25 |
395'567 |
Allianz N 24.01.2025 / 17:30:00 |
308.55 | -0.68% |
311.00 09:01 |
308.20 13:40 |
311.00 24.01.25 |
291.9 13.01.25 |
149'900 |
ASML Hldg Br Rg 24.01.2025 / 17:30:00 |
700.60 | -2.11% |
723.40 10:32 |
698.55 17:04 |
752.90 22.01.25 |
670.8 02.01.25 |
382'648 |
AXA 24.01.2025 / 17:30:00 |
35.94 | -0.76% |
36.26 09:36 |
35.89 16:59 |
36.26 24.01.25 |
33.17 13.01.25 |
1'271'090 |
Banco Santander Rg 24.01.2025 / 17:30:00 |
4.881 | 0.42% |
4.917 09:43 |
4.861 10:22 |
4.917 24.01.25 |
4.256 02.01.25 |
11'285'475 |
BASF N 24.01.2025 / 17:30:00 |
46.87 | 2.36% |
47.45 13:07 |
46.01 09:00 |
47.45 24.01.25 |
40.8 13.01.25 |
1'724'243 |
Bayer N 24.01.2025 / 17:30:00 |
20.90 | -1.00% |
21.44 09:09 |
20.78 16:08 |
21.50 20.01.25 |
18.916 03.01.25 |
1'384'968 |
BMW I 24.01.2025 / 17:30:00 |
79.00 | 1.96% |
80.62 09:45 |
77.98 09:00 |
81.68 06.01.25 |
74.54 10.01.25 |
403'901 |
BNP Paribas A 24.01.2025 / 17:30:00 |
63.66 | 0.43% |
64.38 09:54 |
63.37 16:02 |
64.38 24.01.25 |
57.91 02.01.25 |
682'890 |
Danone 24.01.2025 / 17:30:00 |
64.98 | -0.12% |
65.04 15:45 |
64.45 13:14 |
65.82 09.01.25 |
63.52 16.01.25 |
664'601 |
Dassault Syst 24.01.2025 / 17:30:00 |
36.81 | 2.31% |
36.84 17:29 |
36.05 09:19 |
36.84 24.01.25 |
32.26 03.01.25 |
2'061'605 |
Deutsche Post N 24.01.2025 / 17:30:00 |
35.72 | 0.90% |
36.14 09:52 |
35.45 16:03 |
36.25 20.01.25 |
33.02 14.01.25 |
1'078'408 |
Deutsche Telekom N 24.01.2025 / 17:30:00 |
29.36 | -2.30% |
30.07 09:00 |
29.24 16:53 |
30.52 21.01.25 |
28.66 07.01.25 |
4'529'332 |
Enel N 24.01.2025 / 17:30:00 |
6.665 | 0.05% |
6.682 09:00 |
6.608 10:41 |
7.196 17.01.25 |
6.608 24.01.25 |
9'096'406 |
ENGIE 24.01.2025 / 17:30:00 |
15.503 | -0.02% |
15.553 09:47 |
15.388 10:41 |
16.180 17.01.25 |
15.3875 24.01.25 |
1'834'081 |
Eni N 24.01.2025 / 17:30:00 |
13.390 | -1.67% |
13.596 09:00 |
13.364 16:59 |
14.139 17.01.25 |
13.184 02.01.25 |
4'078'971 |
EssilorLuxott 24.01.2025 / 17:30:00 |
255.85 | 0.29% |
256.35 16:18 |
252.60 09:42 |
257.00 22.01.25 |
229.2 06.01.25 |
369'525 |
Ferrari Rg 24.01.2025 / 17:30:00 |
410.10 | -0.02% |
414.10 11:56 |
409.15 17:00 |
428.15 16.01.25 |
400.5 03.01.25 |
212'902 |
Heineken Br Rg 24.01.2025 / 17:30:00 |
66.24 | 0.79% |
66.52 10:00 |
65.90 14:47 |
69.12 03.01.25 |
63.58 15.01.25 |
476'109 |
Hermes Intl 24.01.2025 / 17:30:00 |
2'658.50 | 0.66% |
2'706.00 09:00 |
2'645.00 14:47 |
2'706.00 24.01.25 |
2224.5 03.01.25 |
52'673 |