×
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 | |||
|
Vivendi 24.01.2025 / 17:30:00 |
2.457 | 1.15% | 0.03 | 2.452 | 2.460 | 2'895'392 | |
|
Banco Santander Rg 24.01.2025 / 17:30:00 |
4.881 | 0.42% | 0.02 | 4.881 | 4.882 | 11'267'660 | |
|
Intesa Sanpaolo N 24.01.2025 / 17:30:00 |
4.190 | 0.42% | 0.02 | 4.188 | 4.190 | 16'066'739 | |
|
Roy.Philips Br Rg 24.01.2025 / 17:30:00 |
25.62 | 0.06% | 0.02 | 25.59 | 25.63 | 758'532 | |
|
Enel N 24.01.2025 / 17:30:00 |
6.665 | 0.05% | 0.00 | 6.663 | 6.665 | 8'122'626 | |
|
ENGIE 24.01.2025 / 17:30:00 |
15.503 | -0.02% | 0.00 | 15.500 | 15.505 | 1'834'064 | |
|
Iberdrola 24.01.2025 / 17:30:00 |
13.135 | -0.25% | -0.03 | 13.130 | 13.140 | 3'890'302 | |
|
ING Group Rg 24.01.2025 / 17:30:00 |
16.018 | -0.29% | -0.05 | 16.004 | 16.020 | 3'427'573 | |
|
Infineon Technolo N 24.01.2025 / 17:30:00 |
33.98 | -0.18% | -0.06 | 33.98 | 33.99 | 2'269'240 | |
|
Danone 24.01.2025 / 17:30:00 |
64.98 | -0.12% | -0.08 | 64.94 | 64.98 | 664'601 | |
|
Ferrari Rg 24.01.2025 / 17:30:00 |
410.10 | -0.02% | -0.10 | 410.10 | 410.30 | 207'838 | |
|
Bayer N 24.01.2025 / 17:30:00 |
20.90 | -1.00% | -0.21 | 20.50 | 20.90 | 1'374'243 | |
|
Eni N 24.01.2025 / 17:30:00 |
13.390 | -1.67% | -0.23 | 13.390 | 13.392 | 3'632'682 | |
|
AXA 24.01.2025 / 17:30:00 |
35.94 | -0.76% | -0.28 | 35.92 | 35.94 | 1'271'090 | |
|
TotalEnergies 24.01.2025 / 17:30:00 |
55.79 | -0.75% | -0.42 | 55.77 | 55.79 | 1'517'453 | |
|
Vonovia N 24.01.2025 / 17:30:00 |
27.68 | -2.10% | -0.60 | 27.66 | 32.75 | 806'047 | |
|
Schneider El 24.01.2025 / 17:30:00 |
270.85 | -0.22% | -0.60 | 270.70 | 270.80 | 324'930 | |
|
Deutsche Telekom N 24.01.2025 / 17:30:00 |
29.36 | -2.30% | -0.69 | 29.35 | 29.36 | 4'502'152 | |
|
Safran 24.01.2025 / 17:30:00 |
237.05 | -0.32% | -0.75 | 237.00 | 237.10 | 304'185 | |
|
Siemens N 24.01.2025 / 17:30:00 |
208.43 | -0.43% | -0.90 | 208.40 | 208.45 | 698'744 | |
|
Siemens Health N 24.01.2025 / 17:30:00 |
53.48 | -1.69% | -0.92 | 53.44 | 53.50 | 439'507 | |
|
Muenchener Rueckv N 24.01.2025 / 17:30:00 |
522.10 | -0.25% | -1.30 | 522.00 | 522.20 | 120'543 | |
|
Vinci 24.01.2025 / 17:30:00 |
102.28 | -1.56% | -1.63 | 102.25 | 102.30 | 530'960 | |
|
Allianz N 24.01.2025 / 17:30:00 |
308.55 | -0.68% | -2.10 | 308.50 | 308.60 | 146'794 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Iberdrola 24.01.2025 / 17:30:00 |
13.135 | -1.26% | 10.74% | -1.17% | -0.19% | -5.03% | 18.65% | 29.83% |
|
Inditex 24.01.2025 / 17:30:00 |
48.78 | -2.03% | 23.59% | -1.11% | -2.21% | -7.40% | 26.39% | 74.56% |
|
Infineon Technolo N 24.01.2025 / 17:30:00 |
33.98 | 7.64% | -9.80% | -0.24% | 6.76% | 15.33% | -1.06% | -6.80% |
|
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% |
|
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% |
|
Kering 24.01.2025 / 17:30:00 |
257.60 | 2.74% | -38.03% | 6.08% | 8.38% | 11.54% | -33.10% | -63.03% |
|
Kone-B Rg 24.01.2025 / 17:25:00 |
48.28 | 1.81% | 5.89% | 3.38% | 2.46% | -4.53% | 4.25% | -19.00% |
|
L'Oreal 24.01.2025 / 17:30:00 |
359.48 | 3.61% | -21.39% | 4.35% | 4.89% | 3.58% | -19.47% | -5.66% |
|
LVMH 24.01.2025 / 17:30:00 |
732.25 | 13.03% | -1.77% | 6.33% | 15.41% | 19.92% | -5.28% | 3.21% |
|
Mercedes-BenzGr N 24.01.2025 / 17:30:00 |
56.69 | 4.25% | -10.65% | 3.05% | 5.75% | 1.15% | -7.44% | -22.30% |
|
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% |
|
Neste Rg 24.01.2025 / 17:25:00 |
13.105 | 7.54% | -59.69% | 3.60% | 11.87% | -7.02% | -59.68% | -69.29% |
|
Pernod Ricard 24.01.2025 / 17:30:00 |
110.60 | -2.93% | -33.68% | 2.84% | 1.26% | -4.20% | -29.35% | -46.29% |
|
Porsche VZ 24.01.2025 / 17:30:00 |
61.70 | 2.69% | -25.19% | 0.95% | 6.05% | -5.19% | -19.50% | 0.00% |
|
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% |
|
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% |
|
Safran 24.01.2025 / 17:30:00 |
237.05 | 12.57% | 49.13% | 4.50% | 12.56% | 12.96% | 36.52% | 113.93% |
|
Sanofi 24.01.2025 / 17:30:00 |
100.17 | 6.93% | 11.43% | 1.73% | 7.58% | 1.50% | 8.87% | 15.07% |
|
SAP I 24.01.2025 / 17:30:00 |
263.65 | 11.05% | 87.89% | 2.91% | 10.27% | 21.92% | 64.78% | 116.42% |
|
Schneider El 24.01.2025 / 17:30:00 |
270.85 | 12.53% | 49.33% | 4.62% | 12.75% | 12.74% | 47.91% | 71.83% |
|
Siemens Health N 24.01.2025 / 17:30:00 |
53.48 | 6.13% | 3.15% | 2.49% | 2.93% | 10.74% | 2.77% | -10.44% |
|
Siemens N 24.01.2025 / 17:30:00 |
208.43 | 10.85% | 23.41% | 4.07% | 10.11% | 15.13% | 24.17% | 44.84% |
|
TotalEnergies 24.01.2025 / 17:30:00 |
55.79 | 5.51% | -8.75% | -3.01% | 5.84% | -3.93% | -6.41% | 13.28% |
|
Vinci 24.01.2025 / 17:30:00 |
102.28 | 4.25% | -8.46% | -0.49% | 3.25% | -0.80% | -13.56% | 5.70% |
|
Vivendi 24.01.2025 / 17:30:00 |
2.457 | -5.89% | -37.72% | -4.32% | -2.73% | -37.94% | -40.38% | -47.88% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Iberdrola 24.01.2025 / 17:30:00 |
13.135 | -0.25% |
13.225 09:00 |
13.005 13:06 |
13.873 07.01.25 |
13.005 24.01.25 |
3'890'302 |
|
Inditex 24.01.2025 / 17:30:00 |
48.78 | 0.10% |
49.02 09:04 |
48.36 13:16 |
51.36 07.01.25 |
48.07 23.01.25 |
1'013'403 |
|
Infineon Technolo N 24.01.2025 / 17:30:00 |
33.98 | -0.18% |
35.03 10:40 |
33.68 09:00 |
35.03 24.01.25 |
30.53 03.01.25 |
2'269'240 |
|
ING Group Rg 24.01.2025 / 17:30:00 |
16.018 | -0.29% |
16.178 09:57 |
15.986 16:06 |
16.178 24.01.25 |
14.818 02.01.25 |
3'427'573 |
|
Intesa Sanpaolo N 24.01.2025 / 17:30:00 |
4.190 | 0.42% |
4.230 10:44 |
4.171 09:11 |
4.230 24.01.25 |
3.742 02.01.25 |
16'066'739 |
|
Kering 24.01.2025 / 17:30:00 |
257.60 | 4.19% |
273.00 10:00 |
256.00 16:07 |
273.00 24.01.25 |
217.55 15.01.25 |
557'816 |
|
Kone-B Rg 24.01.2025 / 17:25:00 |
48.28 | 0.96% |
48.96 12:45 |
48.10 15:42 |
48.96 24.01.25 |
45.42 13.01.25 |
236'451 |
|
L'Oreal 24.01.2025 / 17:30:00 |
359.48 | 1.47% |
368.73 10:01 |
358.60 17:21 |
368.73 24.01.25 |
323.7 15.01.25 |
488'339 |
|
LVMH 24.01.2025 / 17:30:00 |
732.25 | 1.62% |
750.00 09:00 |
725.10 14:50 |
750.00 24.01.25 |
609.6 03.01.25 |
674'455 |
|
Mercedes-BenzGr N 24.01.2025 / 17:30:00 |
56.69 | 1.43% |
58.02 09:45 |
56.14 09:00 |
58.02 24.01.25 |
52.01 02.01.25 |
958'016 |
|
Muenchener Rueckv N 24.01.2025 / 17:30:00 |
522.10 | -0.25% |
525.50 15:43 |
518.00 11:43 |
527.00 22.01.25 |
475.3 13.01.25 |
120'543 |
|
Neste Rg 24.01.2025 / 17:25:00 |
13.105 | 0.92% |
13.230 16:49 |
12.775 10:38 |
13.315 08.01.25 |
12.21 13.01.25 |
521'855 |
|
Pernod Ricard 24.01.2025 / 17:30:00 |
110.60 | 4.39% |
110.70 10:00 |
107.35 09:00 |
110.70 07.01.25 |
102.875 15.01.25 |
324'509 |
|
Porsche VZ 24.01.2025 / 17:30:00 |
61.70 | 3.09% |
62.46 13:20 |
60.66 09:00 |
62.90 20.01.25 |
57.18 02.01.25 |
293'476 |
|
Prosus Rg-N 24.01.2025 / 17:30:00 |
35.42 | 1.14% |
35.70 10:18 |
35.29 16:21 |
38.97 06.01.25 |
33.075 13.01.25 |
2'020'136 |
|
Roy.Philips Br Rg 24.01.2025 / 17:30:00 |
25.62 | 0.06% |
25.95 09:57 |
25.41 15:38 |
25.95 24.01.25 |
24.15 14.01.25 |
758'532 |
|
Safran 24.01.2025 / 17:30:00 |
237.05 | -0.32% |
238.05 11:55 |
236.00 16:06 |
239.00 23.01.25 |
208.3 06.01.25 |
304'185 |
|
Sanofi 24.01.2025 / 17:30:00 |
100.17 | 0.15% |
100.87 13:31 |
99.48 09:00 |
100.87 24.01.25 |
92.84 03.01.25 |
726'342 |
|
SAP I 24.01.2025 / 17:30:00 |
263.65 | 0.51% |
264.80 11:56 |
262.00 09:47 |
264.80 24.01.25 |
234.35 03.01.25 |
637'986 |
|
Schneider El 24.01.2025 / 17:30:00 |
270.85 | -0.22% |
272.30 10:30 |
269.80 16:01 |
273.05 23.01.25 |
237 02.01.25 |
324'930 |
|
Siemens Health N 24.01.2025 / 17:30:00 |
53.48 | -1.69% |
54.70 09:06 |
53.28 16:06 |
54.70 24.01.25 |
50.62 13.01.25 |
439'507 |
|
Siemens N 24.01.2025 / 17:30:00 |
208.43 | -0.43% |
210.05 10:26 |
208.00 16:02 |
210.05 24.01.25 |
186.2 03.01.25 |
698'744 |
|
TotalEnergies 24.01.2025 / 17:30:00 |
55.79 | -0.75% |
56.44 14:43 |
55.67 16:56 |
58.08 17.01.25 |
52.645 02.01.25 |
1'517'453 |
|
Vinci 24.01.2025 / 17:30:00 |
102.28 | -1.56% |
104.60 09:50 |
101.95 16:35 |
104.60 24.01.25 |
97.98 13.01.25 |
530'960 |
|
Vivendi 24.01.2025 / 17:30:00 |
2.457 | 1.15% |
2.482 09:54 |
2.439 09:10 |
2.687 07.01.25 |
2.412 09.01.25 |
2'895'392 |