×

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
547.50
0.43%
50.26
2.93%
259.20
1.55%
1'576.40
1.32%
170.88
0.26%
169.78
1.34%
322.80
0.70%
717.50
-0.95%
AXA
38.11
0.26%
5.766
2.05%
48.37
3.12%
20.96
1.23%
76.36
0.26%
70.93
1.12%
67.27
0.93%
40.04
-0.12%
35.42
-0.14%
34.07
0.43%
6.807
-1.10%
15.773
-1.19%
14.004
-0.36%
276.30
-0.22%
461.10
0.44%
77.70
14.33%
2'758.00
0.38%
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

Handel

Kurs 547.50
Vortag 545.18
+/-% 0.43%
+/- 2.319
Eröffnung 545.18
Tageshoch 548.69
Tagestief 543.10

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MJ3
Valor 36909298
Symbol BEZ50P

Hoch / Tief

547.50
Intraday
543.10
14:30
548.69
16:38
547.50
YTD
488.64
02.01.25
548.69
12.02.25
547.50
1 Jahr
451.74
06.08.24
548.69
12.02.25

Performance

Intraday 0.43%
1 Monat 7.55%
3 Monate 14.71%
YTD 10.96%
1 Jahr 14.23%
3 Jahre 29.22%