×
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
- 17.01.2025 - 17:30:02
- 518.76
- 0.85%
- 4.38
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 17.01.2025 / 17:30:00 |
2'499.00 | 0.85% | 21.00 | 2'490.00 | 2'490.00 | 0 | |
|
Adyen 17.01.2025 / 17:30:00 |
1'492.80 | 0.32% | 4.80 | 1'494.60 | 1'494.60 | 0 | |
|
ASML Hldg Br Rg 17.01.2025 / 17:30:00 |
739.10 | -0.58% | -4.30 | 739.10 | 739.10 | 0 | |
|
LVMH 17.01.2025 / 17:30:00 |
688.65 | -0.81% | -5.65 | 690.10 | 690.10 | 0 | |
|
Eurozone 50 17.01.2025 / 17:30:02 |
518.76 | 0.85% | 4.38 | 0 | |||
|
Muenchener Rueckv N 17.01.2025 / 17:30:00 |
503.20 | 1.06% | 5.30 | 503.20 | 503.20 | 0 | |
|
Ferrari Rg 17.01.2025 / 17:30:00 |
425.90 | 1.38% | 5.80 | 424.30 | 424.30 | 0 | |
|
L'Oreal 17.01.2025 / 17:30:00 |
344.50 | 1.81% | 6.13 | 343.45 | 343.45 | 0 | |
|
Allianz N 17.01.2025 / 17:30:00 |
306.20 | 1.06% | 3.20 | 305.80 | 305.80 | 0 | |
|
Schneider El 17.01.2025 / 17:30:00 |
258.90 | 1.93% | 4.90 | 258.95 | 258.95 | 0 | |
|
SAP I 17.01.2025 / 17:30:00 |
256.20 | 0.65% | 1.65 | 256.85 | 256.85 | 0 | |
|
EssilorLuxott 17.01.2025 / 17:30:00 |
244.80 | 1.87% | 4.50 | 244.10 | 244.10 | 0 | |
|
adidas N 17.01.2025 / 17:30:00 |
242.40 | 0.25% | 0.60 | 241.70 | 241.70 | 0 | |
|
Kering 17.01.2025 / 17:30:00 |
242.83 | 2.86% | 6.75 | 242.70 | 242.70 | 0 | |
|
Safran 17.01.2025 / 17:30:00 |
226.85 | 1.09% | 2.45 | 226.80 | 226.90 | 0 | |
|
Siemens N 17.01.2025 / 17:30:00 |
200.28 | 2.61% | 5.10 | 200.85 | 200.85 | 0 | |
|
Air Liquide 17.01.2025 / 17:30:00 |
161.55 | 2.08% | 3.29 | 161.50 | 161.50 | 0 | |
|
Airbus Br Rg 17.01.2025 / 17:30:00 |
160.68 | 2.25% | 3.54 | 160.64 | 160.70 | 0 | |
|
Pernod Ricard 17.01.2025 / 17:30:00 |
107.55 | 3.24% | 3.38 | 107.40 | 107.40 | 0 | |
|
Vinci 17.01.2025 / 17:30:00 |
102.78 | 1.93% | 1.95 | 102.60 | 102.60 | 0 | |
|
Sanofi 17.01.2025 / 17:30:00 |
98.47 | 0.47% | 0.46 | 98.19 | 98.19 | 0 | |
|
Volkswagen VZ 17.01.2025 / 17:30:00 |
93.42 | 0.43% | 0.40 | 93.42 | 93.42 | 0 | |
|
BMW I 17.01.2025 / 17:30:00 |
77.09 | 0.85% | 0.65 | 77.10 | 77.10 | 0 | |
|
Heineken Br Rg 17.01.2025 / 17:30:00 |
66.14 | 1.19% | 0.78 | 66.28 | 66.28 | 0 | |
|
Danone 17.01.2025 / 17:30:00 |
65.08 | 0.87% | 0.56 | 65.02 | 65.02 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Eurozone 50 17.01.2025 / 17:30:02 |
518.76 | 5.13% | 11.59% | 3.35% | 5.67% | 4.29% | 14.28% | 17.87% |
|
AB InBev 17.01.2025 / 17:30:00 |
46.59 | -5.90% | -22.41% | 1.77% | -3.18% | -21.76% | -19.16% | -23.14% |
|
adidas N 17.01.2025 / 17:30:00 |
242.40 | 2.63% | 31.24% | -0.70% | 2.49% | 12.04% | 47.45% | -4.33% |
|
Adyen 17.01.2025 / 17:30:00 |
1'492.80 | 3.81% | 27.55% | 0.93% | 3.47% | 5.23% | 32.62% | -16.11% |
|
Air Liquide 17.01.2025 / 17:30:00 |
161.55 | 1.25% | -1.15% | 3.48% | 3.98% | -3.59% | 2.71% | 23.75% |
|
Airbus Br Rg 17.01.2025 / 17:30:00 |
160.68 | 1.45% | 12.52% | 2.07% | 3.76% | 14.31% | 8.09% | 34.17% |
|
Allianz N 17.01.2025 / 17:30:00 |
306.20 | 2.47% | 25.15% | 3.34% | 3.69% | 4.40% | 23.89% | 33.48% |
|
ASML Hldg Br Rg 17.01.2025 / 17:30:00 |
739.10 | 9.50% | 9.05% | 1.85% | 7.72% | 11.46% | 7.69% | 15.76% |
|
AXA 17.01.2025 / 17:30:00 |
35.30 | 2.05% | 18.85% | 4.24% | 5.20% | 1.28% | 15.91% | 23.90% |
|
Banco Santander Rg 17.01.2025 / 17:30:00 |
4.787 | 7.05% | 25.90% | 4.78% | 9.52% | 4.63% | 29.01% | 50.70% |
|
BASF N 17.01.2025 / 17:30:00 |
44.54 | 3.68% | -9.58% | 7.42% | 4.42% | -3.07% | 3.15% | -34.97% |
|
Bayer N 17.01.2025 / 17:30:00 |
21.22 | 7.38% | -38.38% | 5.74% | 12.09% | -17.52% | -34.50% | -60.50% |
|
BMW I 17.01.2025 / 17:30:00 |
77.09 | -2.85% | -24.23% | 1.02% | -1.04% | 1.22% | -16.48% | -23.04% |
|
BNP Paribas A 17.01.2025 / 17:30:00 |
62.06 | 4.82% | -0.58% | 4.70% | 7.93% | -4.92% | 2.39% | -6.12% |
|
Danone 17.01.2025 / 17:30:00 |
65.08 | -0.49% | 9.95% | 0.90% | 1.51% | -0.99% | 5.65% | 11.78% |
|
Dassault Syst 17.01.2025 / 17:30:00 |
34.80 | 2.54% | -22.46% | 2.78% | 5.18% | 10.79% | -24.60% | -24.45% |
|
Deutsche Post N 17.01.2025 / 17:30:00 |
35.51 | 2.49% | -22.51% | 5.18% | 5.59% | -5.88% | -18.96% | -35.73% |
|
Deutsche Telekom N 17.01.2025 / 17:30:00 |
30.29 | 4.65% | 39.06% | 3.01% | 4.50% | 7.77% | 31.24% | 88.99% |
|
Enel N 17.01.2025 / 17:30:00 |
7.165 | 2.87% | 5.10% | 2.61% | 5.29% | -0.06% | 7.55% | 4.13% |
|
ENGIE 17.01.2025 / 17:30:00 |
16.085 | 3.11% | -0.38% | 3.08% | 7.95% | 3.03% | 3.43% | 14.99% |
|
Eni N 17.01.2025 / 17:30:00 |
14.084 | 6.62% | -9.28% | 2.46% | 10.53% | -2.61% | -3.20% | 6.17% |
|
EssilorLuxott 17.01.2025 / 17:30:00 |
244.80 | 2.76% | 32.32% | 4.41% | 5.86% | 11.55% | 37.78% | 40.84% |
|
Ferrari Rg 17.01.2025 / 17:30:00 |
425.90 | 1.94% | 37.65% | 1.55% | 3.32% | -5.17% | 33.30% | 96.86% |
|
Heineken Br Rg 17.01.2025 / 17:30:00 |
66.14 | -4.61% | -28.91% | 1.22% | -3.18% | -16.85% | -27.68% | -36.40% |
|
Hermes Intl 17.01.2025 / 17:30:00 |
2'499.00 | 6.90% | 29.14% | 5.67% | 7.97% | 18.97% | 36.68% | 90.84% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 17.01.2025 / 17:30:00 |
2'499.00 | 0.85% |
2'507.00 15:28 |
2'466.00 09:00 |
2'513.00 16.01.25 |
2224.5 03.01.25 |
42'941 |
|
Adyen 17.01.2025 / 17:30:00 |
1'492.80 | 0.32% |
1'499.40 15:29 |
1'479.40 11:52 |
1'506.20 10.01.25 |
1386.6 13.01.25 |
42'423 |
|
ASML Hldg Br Rg 17.01.2025 / 17:30:00 |
739.10 | -0.58% |
749.30 15:28 |
730.90 16:09 |
751.90 07.01.25 |
670.8 02.01.25 |
392'799 |
|
LVMH 17.01.2025 / 17:30:00 |
688.65 | -0.81% |
699.50 09:12 |
685.60 11:52 |
700.60 16.01.25 |
609.6 03.01.25 |
433'113 |
|
Eurozone 50 17.01.2025 / 17:30:02 |
518.76 | 0.85% |
520.05 15:28 |
514.38 09:00 |
520.05 17.01.25 |
488.6434 02.01.25 |
|
|
Muenchener Rueckv N 17.01.2025 / 17:30:00 |
503.20 | 1.06% |
506.00 16:14 |
498.10 09:17 |
511.60 08.01.25 |
475.3 13.01.25 |
82'011 |
|
Ferrari Rg 17.01.2025 / 17:30:00 |
425.90 | 1.38% |
427.20 11:15 |
419.70 09:03 |
428.15 16.01.25 |
400.5 03.01.25 |
166'315 |
|
L'Oreal 17.01.2025 / 17:30:00 |
344.50 | 1.81% |
344.95 17:20 |
338.15 09:04 |
344.95 17.01.25 |
323.7 15.01.25 |
223'033 |
|
Allianz N 17.01.2025 / 17:30:00 |
306.20 | 1.06% |
306.95 16:05 |
303.70 09:17 |
306.95 17.01.25 |
291.9 13.01.25 |
190'848 |
|
Schneider El 17.01.2025 / 17:30:00 |
258.90 | 1.93% |
259.70 16:43 |
255.50 09:18 |
259.70 17.01.25 |
237 02.01.25 |
325'515 |
|
SAP I 17.01.2025 / 17:30:00 |
256.20 | 0.65% |
256.50 17:20 |
253.55 09:00 |
256.50 17.01.25 |
234.35 03.01.25 |
611'873 |
|
EssilorLuxott 17.01.2025 / 17:30:00 |
244.80 | 1.87% |
244.90 17:29 |
240.40 09:33 |
244.90 17.01.25 |
229.2 06.01.25 |
290'328 |
|
adidas N 17.01.2025 / 17:30:00 |
242.40 | 0.25% |
243.00 10:15 |
240.00 09:14 |
248.85 10.01.25 |
232 03.01.25 |
226'468 |
|
Kering 17.01.2025 / 17:30:00 |
242.83 | 2.86% |
243.05 15:47 |
235.55 11:44 |
245.50 16.01.25 |
217.55 15.01.25 |
191'956 |
|
Safran 17.01.2025 / 17:30:00 |
226.85 | 1.09% |
227.80 12:40 |
225.10 09:25 |
227.80 17.01.25 |
208.3 06.01.25 |
312'642 |
|
Siemens N 17.01.2025 / 17:30:00 |
200.28 | 2.61% |
200.93 15:41 |
196.74 09:03 |
200.93 17.01.25 |
186.2 03.01.25 |
669'313 |
|
Air Liquide 17.01.2025 / 17:30:00 |
161.55 | 2.08% |
161.56 17:29 |
159.00 09:03 |
161.56 17.01.25 |
154.18 02.01.25 |
438'418 |
|
Airbus Br Rg 17.01.2025 / 17:30:00 |
160.68 | 2.25% |
161.49 12:39 |
157.88 09:00 |
161.49 17.01.25 |
154.28 13.01.25 |
714'439 |
|
Pernod Ricard 17.01.2025 / 17:30:00 |
107.55 | 3.24% |
107.60 13:22 |
104.95 11:01 |
110.70 07.01.25 |
102.875 15.01.25 |
279'849 |
|
Vinci 17.01.2025 / 17:30:00 |
102.78 | 1.93% |
103.28 15:59 |
101.85 09:10 |
103.28 17.01.25 |
97.98 13.01.25 |
348'682 |
|
Sanofi 17.01.2025 / 17:30:00 |
98.47 | 0.47% |
100.12 10:23 |
98.33 16:37 |
100.12 17.01.25 |
92.84 03.01.25 |
1'175'766 |
|
Volkswagen VZ 17.01.2025 / 17:30:00 |
93.42 | 0.43% |
94.04 10:08 |
92.94 09:03 |
94.60 16.01.25 |
86.14 03.01.25 |
326'113 |
|
BMW I 17.01.2025 / 17:30:00 |
77.09 | 0.85% |
77.86 10:16 |
76.44 09:02 |
81.68 06.01.25 |
74.54 10.01.25 |
484'037 |
|
Heineken Br Rg 17.01.2025 / 17:30:00 |
66.14 | 1.19% |
66.48 09:27 |
65.72 10:47 |
69.12 03.01.25 |
63.58 15.01.25 |
727'117 |
|
Danone 17.01.2025 / 17:30:00 |
65.08 | 0.87% |
65.24 16:03 |
64.68 09:19 |
65.82 09.01.25 |
63.52 16.01.25 |
548'159 |