×
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 - 12:01:05
- 546.53
- 0.25%
- 1.35
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Porsche VZ 12.02.2025 / 11:45:57 |
55.58 | -0.09% | -0.05 | 55.58 | 55.62 | 231'245 | |
AB InBev 12.02.2025 / 11:45:59 |
50.67 | 3.77% | 1.84 | 50.66 | 50.68 | 1'005'012 | |
adidas N 12.02.2025 / 11:45:48 |
256.90 | 0.65% | 1.65 | 256.90 | 257.00 | 27'084 | |
Adyen 12.02.2025 / 11:46:06 |
1'556.80 | 0.06% | 1.00 | 1'556.60 | 1'557.00 | 7'285 | |
Air Liquide 12.02.2025 / 11:46:03 |
170.16 | -0.16% | -0.28 | 170.14 | 170.16 | 59'400 | |
Airbus Br Rg 12.02.2025 / 11:45:55 |
168.67 | 0.67% | 1.13 | 168.64 | 168.68 | 84'512 | |
Allianz N 12.02.2025 / 11:45:33 |
320.90 | 0.11% | 0.35 | 320.80 | 320.90 | 44'731 | |
ASML Hldg Br Rg 12.02.2025 / 11:46:06 |
717.00 | -1.02% | -7.40 | 716.90 | 717.10 | 55'270 | |
AXA 12.02.2025 / 11:45:43 |
38.09 | 0.20% | 0.08 | 38.08 | 38.09 | 1'037'099 | |
Banco Santander Rg 12.02.2025 / 11:45:59 |
5.717 | 1.18% | 0.07 | 5.716 | 5.717 | 8'414'206 | |
BASF N 12.02.2025 / 11:45:56 |
47.49 | 1.25% | 0.59 | 47.49 | 47.50 | 474'483 | |
Bayer N 12.02.2025 / 11:45:59 |
20.91 | 0.97% | 0.20 | 20.90 | 20.91 | 375'500 | |
BMW I 12.02.2025 / 11:45:06 |
76.18 | 0.03% | 0.02 | 76.18 | 76.20 | 140'066 | |
BNP Paribas A 12.02.2025 / 11:45:50 |
70.66 | 0.73% | 0.51 | 70.65 | 70.66 | 461'132 | |
Danone 12.02.2025 / 11:46:01 |
66.85 | 0.30% | 0.20 | 66.86 | 66.88 | 150'511 | |
Dassault Syst 12.02.2025 / 11:46:07 |
40.00 | -0.22% | -0.09 | 40.00 | 40.01 | 262'227 | |
Deutsche Post N 12.02.2025 / 11:45:04 |
35.46 | -0.03% | -0.01 | 35.45 | 35.46 | 250'741 | |
Deutsche Telekom N 12.02.2025 / 11:46:05 |
33.88 | -0.12% | -0.04 | 33.87 | 33.88 | 627'688 | |
Enel N 12.02.2025 / 11:46:04 |
6.872 | -0.15% | -0.01 | 6.871 | 6.872 | 2'382'712 | |
ENGIE 12.02.2025 / 11:44:41 |
15.980 | 0.11% | 0.02 | 15.975 | 15.980 | 544'185 | |
Eni N 12.02.2025 / 11:46:02 |
13.964 | -0.64% | -0.09 | 13.962 | 13.966 | 977'554 | |
EssilorLuxott 12.02.2025 / 11:46:07 |
275.15 | -0.63% | -1.75 | 275.10 | 275.20 | 135'361 | |
Eurozone 50 12.02.2025 / 12:01:06 |
546.53 | 0.25% | 1.35 | 0 | |||
Ferrari Rg 12.02.2025 / 11:45:49 |
463.35 | 0.93% | 4.25 | 463.30 | 463.50 | 74'987 | |
Heineken Br Rg 12.02.2025 / 11:45:45 |
76.30 | 12.27% | 8.34 | 76.30 | 76.32 | 1'345'549 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Porsche VZ 12.02.2025 / 11:45:57 |
55.58 | -4.55% | -30.46% | -5.96% | -9.18% | -5.22% | -30.47% | 0.00% |
AB InBev 12.02.2025 / 11:45:59 |
50.67 | 1.37% | -16.42% | 7.99% | 12.02% | -3.21% | -12.52% | -12.59% |
adidas N 12.02.2025 / 11:45:48 |
256.90 | 8.34% | 38.54% | 2.17% | 6.11% | 20.27% | 47.29% | 8.07% |
Adyen 12.02.2025 / 11:46:06 |
1'556.80 | 8.54% | 33.36% | -2.79% | 5.43% | 27.96% | 7.60% | -16.57% |
Air Liquide 12.02.2025 / 11:46:03 |
170.16 | 9.05% | 6.45% | 1.78% | 8.69% | 7.85% | 10.19% | 43.54% |
Airbus Br Rg 12.02.2025 / 11:45:55 |
168.67 | 8.16% | 19.97% | 1.24% | 8.76% | 22.46% | 12.25% | 41.67% |
Allianz N 12.02.2025 / 11:45:33 |
320.90 | 8.40% | 32.40% | 2.72% | 6.29% | 12.68% | 31.00% | 39.64% |
ASML Hldg Br Rg 12.02.2025 / 11:46:06 |
717.00 | 6.70% | 6.26% | 1.83% | -0.06% | 16.09% | -15.98% | 27.20% |
AXA 12.02.2025 / 11:45:43 |
38.09 | 10.67% | 28.89% | 3.55% | 10.46% | 12.15% | 24.32% | 34.17% |
Banco Santander Rg 12.02.2025 / 11:45:59 |
5.717 | 26.80% | 49.13% | 6.20% | 19.53% | 27.26% | 54.58% | 62.84% |
BASF N 12.02.2025 / 11:45:56 |
47.49 | 10.27% | -3.82% | 5.73% | 7.02% | 12.15% | 4.11% | -31.50% |
Bayer N 12.02.2025 / 11:45:59 |
20.91 | 7.22% | -38.47% | -0.67% | 0.63% | 6.65% | -25.53% | -61.71% |
BMW I 12.02.2025 / 11:45:06 |
76.18 | -3.20% | -24.50% | 0.21% | -1.50% | 11.31% | -24.55% | -20.08% |
BNP Paribas A 12.02.2025 / 11:45:50 |
70.66 | 18.15% | 12.07% | 7.05% | 13.67% | 21.03% | 31.04% | 8.08% |
Danone 12.02.2025 / 11:46:01 |
66.85 | 2.79% | 13.58% | 1.98% | 4.16% | 2.56% | 10.10% | 20.33% |
Dassault Syst 12.02.2025 / 11:46:07 |
40.00 | 19.85% | -9.37% | -2.22% | 17.87% | 24.36% | -6.66% | -2.21% |
Deutsche Post N 12.02.2025 / 11:45:04 |
35.46 | 4.49% | -21.00% | 3.76% | 2.69% | 1.91% | -15.92% | -32.73% |
Deutsche Telekom N 12.02.2025 / 11:46:05 |
33.88 | 17.66% | 56.35% | 4.04% | 12.67% | 17.80% | 53.30% | 90.93% |
Enel N 12.02.2025 / 11:46:04 |
6.872 | -0.10% | 2.06% | -1.16% | -2.73% | 4.62% | 16.21% | 9.41% |
ENGIE 12.02.2025 / 11:44:41 |
15.980 | 3.85% | 0.34% | -0.64% | 1.16% | 3.43% | 11.16% | 9.90% |
Eni N 12.02.2025 / 11:46:02 |
13.964 | 7.50% | -8.54% | 1.79% | -0.16% | 1.83% | -3.85% | 5.24% |
EssilorLuxott 12.02.2025 / 11:46:07 |
275.15 | 18.41% | 52.48% | 1.62% | 16.05% | 17.26% | 44.34% | 63.75% |
Eurozone 50 12.02.2025 / 12:01:06 |
546.53 | 10.76% | 18.27% | 2.76% | 7.36% | 14.51% | 14.02% | 29.22% |
Ferrari Rg 12.02.2025 / 11:45:49 |
463.35 | 11.40% | 50.43% | 4.59% | 10.43% | 14.38% | 30.34% | 135.50% |
Heineken Br Rg 12.02.2025 / 11:45:45 |
76.30 | -0.82% | -26.08% | 17.33% | 19.37% | 8.64% | -12.44% | -28.08% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Porsche VZ 12.02.2025 / 11:45:57 |
55.58 | -0.09% |
55.98 09:45 |
55.45 09:00 |
63.31 28.01.25 |
55.1 07.02.25 |
231'245 |
AB InBev 12.02.2025 / 11:45:59 |
50.67 | 3.77% |
51.32 09:12 |
50.52 09:01 |
51.32 12.02.25 |
44.88 13.01.25 |
1'005'012 |
adidas N 12.02.2025 / 11:45:48 |
256.90 | 0.65% |
258.50 09:35 |
256.75 09:02 |
262.90 22.01.25 |
232 03.01.25 |
27'084 |
Adyen 12.02.2025 / 11:46:06 |
1'556.80 | 0.06% |
1'566.80 09:57 |
1'547.60 09:00 |
1'611.30 06.02.25 |
1386.6 13.01.25 |
7'285 |
Air Liquide 12.02.2025 / 11:46:03 |
170.16 | -0.16% |
171.08 09:06 |
170.11 11:44 |
171.44 07.02.25 |
154.18 02.01.25 |
59'400 |
Airbus Br Rg 12.02.2025 / 11:45:55 |
168.67 | 0.67% |
169.12 10:53 |
167.82 09:14 |
169.12 12.02.25 |
154.28 13.01.25 |
84'512 |
Allianz N 12.02.2025 / 11:45:33 |
320.90 | 0.11% |
321.50 09:59 |
320.20 09:00 |
321.50 12.02.25 |
291.9 13.01.25 |
44'731 |
ASML Hldg Br Rg 12.02.2025 / 11:46:06 |
717.00 | -1.02% |
725.70 09:05 |
716.20 11:19 |
752.90 22.01.25 |
618.5 27.01.25 |
55'270 |
AXA 12.02.2025 / 11:45:43 |
38.09 | 0.20% |
38.24 09:06 |
38.01 10:22 |
38.24 12.02.25 |
33.17 13.01.25 |
1'037'099 |
Banco Santander Rg 12.02.2025 / 11:45:59 |
5.717 | 1.18% |
5.719 11:45 |
5.649 09:22 |
5.719 12.02.25 |
4.256 02.01.25 |
8'414'206 |
BASF N 12.02.2025 / 11:45:56 |
47.49 | 1.25% |
47.88 09:41 |
46.71 09:00 |
48.89 07.02.25 |
40.8 13.01.25 |
474'483 |
Bayer N 12.02.2025 / 11:45:59 |
20.91 | 0.97% |
21.30 09:31 |
20.78 09:00 |
21.97 31.01.25 |
18.916 03.01.25 |
375'500 |
BMW I 12.02.2025 / 11:45:06 |
76.18 | 0.03% |
77.18 09:46 |
76.08 09:00 |
81.72 28.01.25 |
73.5 03.02.25 |
140'066 |
BNP Paribas A 12.02.2025 / 11:45:50 |
70.66 | 0.73% |
71.07 09:06 |
70.46 09:00 |
71.07 12.02.25 |
57.91 02.01.25 |
461'132 |
Danone 12.02.2025 / 11:46:01 |
66.85 | 0.30% |
67.24 09:07 |
66.79 10:42 |
67.96 31.01.25 |
63.52 16.01.25 |
150'511 |
Dassault Syst 12.02.2025 / 11:46:07 |
40.00 | -0.22% |
40.12 09:50 |
39.87 09:00 |
41.17 06.02.25 |
32.26 03.01.25 |
262'227 |
Deutsche Post N 12.02.2025 / 11:45:04 |
35.46 | -0.03% |
35.70 10:07 |
35.41 09:25 |
36.32 28.01.25 |
33.02 14.01.25 |
250'741 |
Deutsche Telekom N 12.02.2025 / 11:46:05 |
33.88 | -0.12% |
34.05 09:00 |
33.86 11:01 |
34.05 12.02.25 |
28.66 07.01.25 |
627'688 |
Enel N 12.02.2025 / 11:46:04 |
6.872 | -0.15% |
6.923 09:01 |
6.858 10:26 |
7.196 17.01.25 |
6.608 24.01.25 |
2'382'712 |
ENGIE 12.02.2025 / 11:44:41 |
15.980 | 0.11% |
16.073 10:07 |
15.950 10:24 |
16.215 11.02.25 |
15.325 29.01.25 |
544'185 |
Eni N 12.02.2025 / 11:46:02 |
13.964 | -0.64% |
14.022 09:00 |
13.944 11:25 |
14.139 17.01.25 |
13.184 02.01.25 |
977'554 |
EssilorLuxott 12.02.2025 / 11:46:07 |
275.15 | -0.63% |
278.10 09:06 |
275.15 11:45 |
278.10 12.02.25 |
229.2 06.01.25 |
135'361 |
Eurozone 50 12.02.2025 / 12:01:06 |
546.53 | 0.25% |
547.69 09:12 |
545.18 09:00 |
547.69 12.02.25 |
488.6434 02.01.25 |
|
Ferrari Rg 12.02.2025 / 11:45:49 |
463.35 | 0.93% |
465.90 10:28 |
458.50 09:00 |
465.90 12.02.25 |
400.5 03.01.25 |
74'987 |
Heineken Br Rg 12.02.2025 / 11:45:45 |
76.30 | 12.27% |
76.75 11:30 |
72.00 09:05 |
76.75 12.02.25 |
63.58 15.01.25 |
1'345'549 |