×

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
  • 14.02.2025 - 17:30:02
  • 555.12
  • -0.21%
  • -1.18
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Eurozone 50
14.02.2025 / 17:30:02
555.12 -0.21% -1.18 0
Vivendi
14.02.2025 / 17:30:00
3.047 0.96% 0.03 3.046 3.059 0
Intesa Sanpaolo N
14.02.2025 / 17:30:00
4.390 0.23% 0.01 4.398 4.398 0
Banco Santander Rg
14.02.2025 / 17:30:00
5.784 1.14% 0.07 5.792 5.792 0
Enel N
14.02.2025 / 17:30:00
6.872 -0.58% -0.04 6.876 6.876 0
Neste Rg
14.02.2025 / 17:25:00
10.433 2.08% 0.21 10.470 10.470 0
Iberdrola
14.02.2025 / 17:30:00
13.410 -0.22% -0.03 13.400 13.400 0
Eni N
14.02.2025 / 17:30:00
14.018 0.31% 0.04 14.038 14.038 0
ENGIE
14.02.2025 / 17:30:00
15.503 -0.63% -0.10 15.550 15.550 0
ING Group Rg
14.02.2025 / 17:30:00
16.384 1.24% 0.20 16.398 16.398 0
Bayer N
14.02.2025 / 17:30:00
21.37 -1.29% -0.28 21.38 21.38 0
Roy.Philips Br Rg
14.02.2025 / 17:30:00
27.03 -1.85% -0.51 27.02 27.02 0
Vonovia N
14.02.2025 / 17:30:00
29.55 -0.17% -0.05 29.55 29.55 0
Deutsche Telekom N
14.02.2025 / 17:30:00
33.59 -0.07% -0.03 33.62 33.62 0
Deutsche Post N
14.02.2025 / 17:30:00
36.68 -0.58% -0.22 36.62 36.62 0
AXA
14.02.2025 / 17:30:00
37.44 -1.72% -0.66 37.53 37.53 0
Infineon Technolo N
14.02.2025 / 17:30:00
37.51 -0.51% -0.19 37.55 37.55 0
Dassault Syst
14.02.2025 / 17:30:00
40.43 1.05% 0.42 40.44 40.44 0
Prosus Rg-N
14.02.2025 / 17:30:00
42.85 4.46% 1.83 43.03 43.03 0
AB InBev
14.02.2025 / 17:30:00
50.76 -0.43% -0.22 50.74 50.74 0
BASF N
14.02.2025 / 17:30:00
50.85 -0.26% -0.13 50.92 50.92 0
Kone-B Rg
14.02.2025 / 17:25:00
52.84 -0.30% -0.16 52.82 52.82 0
Inditex
14.02.2025 / 17:30:00
54.35 0.13% 0.07 54.34 54.34 0
Porsche VZ
14.02.2025 / 17:30:00
56.88 -1.35% -0.78 56.94 56.94 0
Siemens Health N
14.02.2025 / 17:30:00
57.34 -1.07% -0.62 57.30 57.30 0
555.12
-0.21%
50.76
-0.43%
257.80
-2.11%
1'835.80
2.19%
173.98
0.45%
168.76
-0.81%
321.40
-2.52%
730.70
-0.96%
AXA
37.44
-1.72%
5.784
1.14%
50.85
-0.26%
21.37
-1.29%
82.86
2.78%
69.93
-0.38%
67.16
0.36%
40.43
1.05%
36.68
-0.58%
33.59
-0.07%
6.872
-0.58%
15.503
-0.63%
14.018
0.31%
294.50
0.08%
478.80
1.06%
79.68
0.23%
2'839.50
1.01%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Eurozone 50
14.02.2025 / 17:30:02
555.12 12.50% 20.69% 3.27% 7.01% 14.98% 14.55% 31.86%
AB InBev
14.02.2025 / 17:30:00
50.76 5.83% -12.74% 3.72% 8.95% -3.50% -12.20% -8.74%
adidas N
14.02.2025 / 17:30:00
257.80 11.78% 42.94% 1.74% 6.35% 20.07% 46.28% 11.49%
Adyen
14.02.2025 / 17:30:00
1'835.80 25.32% 53.99% 18.23% 22.98% 41.89% 21.75% -3.67%
Air Liquide
14.02.2025 / 17:30:00
173.98 10.81% 8.18% 3.00% 7.69% 8.83% 11.85% 45.86%
Airbus Br Rg
14.02.2025 / 17:30:00
168.76 9.84% 21.83% 1.41% 5.03% 22.38% 15.32% 43.87%
Allianz N
14.02.2025 / 17:30:00
321.40 11.50% 36.18% 1.10% 4.96% 10.30% 29.43% 43.63%
ASML Hldg Br Rg
14.02.2025 / 17:30:00
730.70 8.68% 8.23% 4.15% -1.14% 13.46% -16.45% 29.55%
AXA
14.02.2025 / 17:30:00
37.44 10.92% 29.18% -0.29% 6.08% 9.88% 20.85% 34.47%
Banco Santander Rg
14.02.2025 / 17:30:00
5.784 28.34% 50.95% 4.65% 20.84% 32.52% 56.93% 64.83%
BASF N
14.02.2025 / 17:30:00
50.85 19.85% 4.53% 7.23% 14.17% 19.51% 9.00% -25.54%
Bayer N
14.02.2025 / 17:30:00
21.37 12.12% -35.66% 2.18% 0.73% 7.77% -25.70% -59.97%
BMW I
14.02.2025 / 17:30:00
82.86 2.47% -20.08% 8.74% 7.48% 22.10% -20.40% -15.40%
BNP Paribas A
14.02.2025 / 17:30:00
69.93 18.24% 12.16% 0.89% 12.68% 23.01% 28.60% 8.17%
Danone
14.02.2025 / 17:30:00
67.16 3.21% 14.04% 0.64% 3.20% 2.74% 9.56% 20.82%
Dassault Syst
14.02.2025 / 17:30:00
40.43 19.61% -9.55% 0.25% 16.19% 24.90% -6.96% -2.40%
Deutsche Post N
14.02.2025 / 17:30:00
36.68 8.68% -17.84% 5.48% 3.28% 4.43% -14.05% -30.04%
Deutsche Telekom N
14.02.2025 / 17:30:00
33.59 16.58% 54.92% 2.02% 10.88% 14.57% 51.39% 89.18%
Enel N
14.02.2025 / 17:30:00
6.872 0.33% 2.51% -0.03% -4.09% 2.09% 16.99% 9.89%
ENGIE
14.02.2025 / 17:30:00
15.503 1.50% -1.94% -2.08% -3.62% 0.50% 8.24% 7.41%
Eni N
14.02.2025 / 17:30:00
14.018 6.88% -9.06% 1.17% -0.47% 0.73% -0.96% 4.64%
EssilorLuxott
14.02.2025 / 17:30:00
294.50 25.83% 62.03% 9.15% 20.30% 24.66% 57.13% 74.01%
Ferrari Rg
14.02.2025 / 17:30:00
478.80 14.97% 55.24% 10.32% 12.42% 14.60% 31.67% 143.04%
Heineken Br Rg
14.02.2025 / 17:30:00
79.68 16.02% -13.53% 17.23% 20.47% 12.73% -10.26% -15.87%
Hermes Intl
14.02.2025 / 17:30:00
2'839.50 21.27% 46.50% 5.13% 13.63% 40.74% 29.13% 133.86%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Eurozone 50
14.02.2025 / 17:30:02
555.12 -0.21% 558.40
10:41
554.64
17:21
558.40
14.02.25
488.6434
02.01.25
AB InBev
14.02.2025 / 17:30:00
50.76 -0.43% 51.16
15:40
50.64
17:17
51.67
13.02.25
44.88
13.01.25
959'850
adidas N
14.02.2025 / 17:30:00
257.80 -2.11% 262.70
09:03
257.70
17:21
263.80
13.02.25
232
03.01.25
172'187
Adyen
14.02.2025 / 17:30:00
1'835.80 2.19% 1'857.80
09:11
1'805.20
09:01
1'857.80
14.02.25
1386.6
13.01.25
76'871
Air Liquide
14.02.2025 / 17:30:00
173.98 0.45% 174.84
16:09
171.48
09:00
174.84
14.02.25
154.18
02.01.25
522'994
Airbus Br Rg
14.02.2025 / 17:30:00
168.76 -0.81% 169.84
10:32
167.80
09:19
170.92
13.02.25
154.28
13.01.25
528'240
Allianz N
14.02.2025 / 17:30:00
321.40 -2.52% 327.10
09:06
320.20
16:15
330.00
13.02.25
291.9
13.01.25
337'998
ASML Hldg Br Rg
14.02.2025 / 17:30:00
730.70 -0.96% 745.00
10:41
729.30
17:21
752.90
22.01.25
618.5
27.01.25
211'921
AXA
14.02.2025 / 17:30:00
37.44 -1.72% 37.92
09:15
37.32
16:22
38.28
13.02.25
33.17
13.01.25
1'531'138
Banco Santander Rg
14.02.2025 / 17:30:00
5.784 1.14% 5.814
15:54
5.687
09:02
5.814
14.02.25
4.256
02.01.25
22'628'393
BASF N
14.02.2025 / 17:30:00
50.85 -0.26% 51.54
15:57
50.35
09:02
51.54
14.02.25
40.8
13.01.25
1'880'827
Bayer N
14.02.2025 / 17:30:00
21.37 -1.29% 21.66
10:28
21.35
17:26
21.97
31.01.25
18.916
03.01.25
911'316
BMW I
14.02.2025 / 17:30:00
82.86 2.78% 83.36
15:54
80.00
09:02
83.36
14.02.25
73.5
03.02.25
1'108'156
BNP Paribas A
14.02.2025 / 17:30:00
69.93 -0.38% 70.32
12:52
69.74
09:10
71.53
13.02.25
57.91
02.01.25
819'996
Danone
14.02.2025 / 17:30:00
67.16 0.36% 67.39
15:40
66.54
09:05
67.96
31.01.25
63.52
16.01.25
414'955
Dassault Syst
14.02.2025 / 17:30:00
40.43 1.05% 40.71
16:11
39.87
09:00
41.17
06.02.25
32.26
03.01.25
551'744
Deutsche Post N
14.02.2025 / 17:30:00
36.68 -0.58% 36.97
14:44
36.47
09:02
36.99
13.02.25
33.02
14.01.25
711'868
Deutsche Telekom N
14.02.2025 / 17:30:00
33.59 -0.07% 33.66
09:12
33.35
11:07
34.12
12.02.25
28.66
07.01.25
4'158'466
Enel N
14.02.2025 / 17:30:00
6.872 -0.58% 6.890
09:00
6.840
10:52
7.196
17.01.25
6.608
24.01.25
8'879'779
ENGIE
14.02.2025 / 17:30:00
15.503 -0.63% 15.635
10:22
15.470
16:22
16.215
11.02.25
15.325
29.01.25
2'304'523
Eni N
14.02.2025 / 17:30:00
14.018 0.31% 14.124
15:37
13.924
09:01
14.139
17.01.25
13.184
02.01.25
2'799'856
EssilorLuxott
14.02.2025 / 17:30:00
294.50 0.08% 297.95
12:22
291.70
09:00
297.95
14.02.25
229.2
06.01.25
516'672
Ferrari Rg
14.02.2025 / 17:30:00
478.80 1.06% 482.80
15:37
470.80
09:01
482.80
14.02.25
400.5
03.01.25
203'705
Heineken Br Rg
14.02.2025 / 17:30:00
79.68 0.23% 80.08
15:36
78.78
10:06
80.08
14.02.25
63.58
15.01.25
523'884
Hermes Intl
14.02.2025 / 17:30:00
2'839.50 1.01% 2'956.00
09:06
2'813.00
12:48
2'956.00
14.02.25
2224.5
03.01.25
54'053

Handel

Kurs 555.12
Vortag 556.31
+/-% -0.21%
+/- -1.1844
Eröffnung 556.31
Tageshoch 558.40
Tagestief 554.64

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MJ3
Valor 36909298
Symbol BEZ50P

Hoch / Tief

555.12
Intraday
554.64
17:21
558.40
10:41
555.12
YTD
488.64
02.01.25
558.40
14.02.25
555.12
1 Jahr
451.74
06.08.24
558.40
14.02.25

Performance

Intraday -0.21%
1 Monat 7.01%
3 Monate 14.98%
YTD 12.50%
1 Jahr 14.55%
3 Jahre 31.86%