×
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 |
---|---|---|---|---|---|---|---|
Heineken Br Rg 12.02.2025 / 17:30:00 |
77.70 | 14.33% | 9.74 | 77.54 | 77.54 | 2'561'559 | |
Kering 12.02.2025 / 17:30:00 |
264.90 | 6.71% | 16.65 | 264.75 | 264.75 | 479'196 | |
BASF N 12.02.2025 / 17:30:00 |
48.37 | 3.12% | 1.47 | 48.29 | 48.29 | 1'576'791 | |
AB InBev 12.02.2025 / 17:30:00 |
50.26 | 2.93% | 1.43 | 50.18 | 50.18 | 2'075'933 | |
Banco Santander Rg 12.02.2025 / 17:30:00 |
5.766 | 2.05% | 0.12 | 5.767 | 5.767 | 24'886'892 | |
adidas N 12.02.2025 / 17:30:00 |
259.20 | 1.55% | 3.95 | 259.90 | 259.90 | 170'708 | |
Mercedes-BenzGr N 12.02.2025 / 17:30:00 |
57.98 | 1.50% | 0.86 | 58.00 | 58.00 | 1'171'824 | |
Prosus Rg-N 12.02.2025 / 17:30:00 |
40.38 | 1.44% | 0.58 | 40.38 | 40.38 | 2'464'984 | |
Inditex 12.02.2025 / 17:30:00 |
54.30 | 1.40% | 0.75 | 54.18 | 54.18 | 1'201'941 | |
Airbus Br Rg 12.02.2025 / 17:30:00 |
169.78 | 1.34% | 2.24 | 169.88 | 169.88 | 285'397 | |
Adyen 12.02.2025 / 17:30:00 |
1'576.40 | 1.32% | 20.60 | 1'578.20 | 1'578.20 | 51'474 | |
Bayer N 12.02.2025 / 17:30:00 |
20.96 | 1.23% | 0.26 | 20.98 | 20.98 | 938'423 | |
Kone-B Rg 12.02.2025 / 17:25:00 |
52.11 | 1.18% | 0.61 | 52.22 | 52.22 | 577'398 | |
BNP Paribas A 12.02.2025 / 17:30:00 |
70.93 | 1.12% | 0.79 | 70.94 | 70.94 | 1'216'827 | |
Sanofi 12.02.2025 / 17:30:00 |
104.64 | 0.96% | 1.00 | 104.50 | 104.50 | 470'683 | |
Danone 12.02.2025 / 17:30:00 |
67.27 | 0.93% | 0.62 | 67.20 | 67.20 | 529'378 | |
Safran 12.02.2025 / 17:30:00 |
246.45 | 0.74% | 1.80 | 246.40 | 246.40 | 806'121 | |
Allianz N 12.02.2025 / 17:30:00 |
322.80 | 0.70% | 2.25 | 323.10 | 323.10 | 164'335 | |
Vivendi 12.02.2025 / 17:30:00 |
2.965 | 0.68% | 0.02 | 2.962 | 2.977 | 2'949'881 | |
Volkswagen VZ 12.02.2025 / 17:30:00 |
93.84 | 0.62% | 0.58 | 93.74 | 93.74 | 191'945 | |
ING Group Rg 12.02.2025 / 17:30:00 |
16.169 | 0.62% | 0.10 | 16.162 | 16.162 | 6'152'889 | |
Pernod Ricard 12.02.2025 / 17:30:00 |
98.36 | 0.49% | 0.48 | 97.86 | 97.86 | 569'389 | |
LVMH 12.02.2025 / 17:30:00 |
690.00 | 0.48% | 3.30 | 687.80 | 687.80 | 213'263 | |
Ferrari Rg 12.02.2025 / 17:30:00 |
461.10 | 0.44% | 2.00 | 462.00 | 462.00 | 258'829 | |
Deutsche Telekom N 12.02.2025 / 17:30:00 |
34.07 | 0.43% | 0.15 | 34.12 | 34.12 | 2'512'576 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Eurozone 50 12.02.2025 / 17:30:00 |
547.50 | 10.96% | 18.27% | 2.94% | 7.55% | 14.71% | 14.23% | 29.22% |
AB InBev 12.02.2025 / 17:30:00 |
50.26 | 1.37% | -16.42% | 7.12% | 11.11% | -3.99% | -13.23% | -12.59% |
adidas N 12.02.2025 / 17:30:00 |
259.20 | 8.34% | 38.54% | 3.08% | 7.06% | 21.35% | 48.61% | 8.07% |
Adyen 12.02.2025 / 17:30:00 |
1'576.40 | 8.54% | 33.36% | -1.56% | 6.76% | 29.57% | 8.96% | -16.57% |
Air Liquide 12.02.2025 / 17:30:00 |
170.88 | 9.05% | 6.45% | 2.21% | 9.15% | 8.30% | 10.66% | 43.54% |
Airbus Br Rg 12.02.2025 / 17:30:00 |
169.78 | 8.16% | 19.97% | 1.91% | 9.48% | 23.26% | 12.99% | 41.67% |
Allianz N 12.02.2025 / 17:30:00 |
322.80 | 8.40% | 32.40% | 3.33% | 6.92% | 13.34% | 31.77% | 39.64% |
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% |
AXA 12.02.2025 / 17:30:00 |
38.11 | 10.67% | 28.89% | 3.62% | 10.53% | 12.22% | 24.40% | 34.17% |
Banco Santander Rg 12.02.2025 / 17:30:00 |
5.766 | 26.80% | 49.13% | 7.11% | 20.56% | 28.36% | 55.91% | 62.84% |
BASF N 12.02.2025 / 17:30:00 |
48.37 | 10.27% | -3.82% | 7.69% | 9.00% | 14.23% | 6.04% | -31.50% |
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% |
BNP Paribas A 12.02.2025 / 17:30:00 |
70.93 | 18.15% | 12.07% | 7.47% | 14.11% | 21.50% | 31.55% | 8.08% |
Danone 12.02.2025 / 17:30:00 |
67.27 | 2.79% | 13.58% | 2.62% | 4.81% | 3.21% | 10.79% | 20.33% |
Dassault Syst 12.02.2025 / 17:30:00 |
40.04 | 19.85% | -9.37% | -2.13% | 17.99% | 24.48% | -6.57% | -2.21% |
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% |
Deutsche Telekom N 12.02.2025 / 17:30:00 |
34.07 | 17.66% | 56.35% | 4.61% | 13.29% | 18.45% | 54.14% | 90.93% |
Enel N 12.02.2025 / 17:30:00 |
6.807 | -0.10% | 2.06% | -2.09% | -3.65% | 3.63% | 15.11% | 9.41% |
ENGIE 12.02.2025 / 17:30:00 |
15.773 | 3.85% | 0.34% | -1.93% | -0.16% | 2.09% | 9.71% | 9.90% |
Eni N 12.02.2025 / 17:30:00 |
14.004 | 7.50% | -8.54% | 2.08% | 0.13% | 2.12% | -3.57% | 5.24% |
EssilorLuxott 12.02.2025 / 17:30:00 |
276.30 | 18.41% | 52.48% | 2.03% | 16.53% | 17.75% | 44.95% | 63.75% |
Ferrari Rg 12.02.2025 / 17:30:00 |
461.10 | 11.40% | 50.43% | 4.09% | 9.89% | 13.82% | 29.70% | 135.50% |
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% |
Hermes Intl 12.02.2025 / 17:30:00 |
2'758.00 | 18.53% | 43.19% | 1.32% | 16.52% | 38.89% | 28.61% | 128.58% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
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 |
Kering 12.02.2025 / 17:30:00 |
264.90 | 6.71% |
267.90 16:45 |
250.05 09:00 |
273.00 24.01.25 |
217.55 15.01.25 |
479'196 |
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 |
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 |
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 |
24'886'892 |
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 |
Mercedes-BenzGr N 12.02.2025 / 17:30:00 |
57.98 | 1.50% |
58.33 16:38 |
57.30 09:08 |
59.46 30.01.25 |
52.01 02.01.25 |
1'171'824 |
Prosus Rg-N 12.02.2025 / 17:30:00 |
40.38 | 1.44% |
40.56 09:49 |
39.98 15:31 |
40.56 12.02.25 |
33.075 13.01.25 |
2'464'984 |
Inditex 12.02.2025 / 17:30:00 |
54.30 | 1.40% |
54.36 17:29 |
53.47 14:31 |
54.36 12.02.25 |
48.07 23.01.25 |
1'201'941 |
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 |
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 |
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 |
Kone-B Rg 12.02.2025 / 17:25:00 |
52.11 | 1.18% |
52.24 16:32 |
51.22 09:00 |
52.24 12.02.25 |
45.42 13.01.25 |
577'398 |
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 |
Sanofi 12.02.2025 / 17:30:00 |
104.64 | 0.96% |
104.64 17:26 |
103.94 09:02 |
104.80 03.02.25 |
92.84 03.01.25 |
470'683 |
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 |
Safran 12.02.2025 / 17:30:00 |
246.45 | 0.74% |
246.90 16:31 |
244.10 09:15 |
246.90 12.02.25 |
208.3 06.01.25 |
806'121 |
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 |
Vivendi 12.02.2025 / 17:30:00 |
2.965 | 0.68% |
2.991 10:06 |
2.954 09:02 |
2.991 12.02.25 |
2.412 09.01.25 |
2'949'881 |
Volkswagen VZ 12.02.2025 / 17:30:00 |
93.84 | 0.62% |
94.60 09:45 |
93.21 14:30 |
99.12 27.01.25 |
86.14 03.01.25 |
191'945 |
ING Group Rg 12.02.2025 / 17:30:00 |
16.169 | 0.62% |
16.266 16:08 |
16.001 09:31 |
16.266 12.02.25 |
14.818 02.01.25 |
6'152'889 |
Pernod Ricard 12.02.2025 / 17:30:00 |
98.36 | 0.49% |
99.56 09:37 |
97.76 14:31 |
112.88 28.01.25 |
97.76 12.02.25 |
569'389 |
LVMH 12.02.2025 / 17:30:00 |
690.00 | 0.48% |
691.15 17:03 |
671.60 14:30 |
762.80 28.01.25 |
609.6 03.01.25 |
213'263 |
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 |
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 |