×
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
- 11.11.2024 - 17:30:01
- 488.18
- 1.05%
- 5.09
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Eurozone 50 11.11.2024 / 17:30:01 |
488.18 | 1.05% | 5.09 | 0 | |||
AB InBev 11.11.2024 / 17:30:00 |
53.58 | 0.30% | 0.16 | 53.64 | 53.64 | 0 | |
adidas N 11.11.2024 / 17:30:00 |
223.20 | 2.24% | 4.90 | 223.30 | 223.30 | 0 | |
Adyen 11.11.2024 / 17:30:00 |
1'300.20 | 2.59% | 32.80 | 1'303.20 | 1'303.20 | 0 | |
Air Liquide 11.11.2024 / 17:30:00 |
163.58 | 1.14% | 1.84 | 163.70 | 163.70 | 0 | |
Airbus Br Rg 11.11.2024 / 17:30:00 |
145.46 | 2.32% | 3.30 | 145.48 | 145.48 | 0 | |
Allianz N 11.11.2024 / 17:30:00 |
289.20 | 0.80% | 2.30 | 289.50 | 289.50 | 0 | |
ASML Hldg Br Rg 11.11.2024 / 17:30:00 |
627.30 | 1.34% | 8.30 | 627.30 | 627.30 | 0 | |
AXA 11.11.2024 / 17:30:00 |
34.14 | 0.87% | 0.30 | 34.20 | 34.20 | 0 | |
Banco Santander Rg 11.11.2024 / 17:30:00 |
4.520 | 2.12% | 0.09 | 4.519 | 4.520 | 0 | |
BASF N 11.11.2024 / 17:30:00 |
44.22 | 1.62% | 0.71 | 44.14 | 44.28 | 0 | |
Bayer N 11.11.2024 / 17:30:00 |
24.43 | 1.47% | 0.36 | 24.42 | 24.43 | 0 | |
BMW I 11.11.2024 / 17:30:00 |
68.03 | 0.55% | 0.37 | 67.84 | 67.84 | 0 | |
BNP Paribas A 11.11.2024 / 17:30:00 |
60.70 | 2.00% | 1.19 | 60.69 | 60.77 | 0 | |
Danone 11.11.2024 / 17:30:00 |
65.62 | 0.05% | 0.03 | 65.58 | 65.64 | 0 | |
Dassault Syst 11.11.2024 / 17:30:00 |
32.84 | 0.41% | 0.14 | 32.83 | 32.83 | 0 | |
Deutsche Post N 11.11.2024 / 17:30:00 |
35.60 | 0.37% | 0.13 | 35.58 | 35.58 | 0 | |
Deutsche Telekom N 11.11.2024 / 17:30:00 |
28.73 | 0.54% | 0.16 | 28.72 | 28.74 | 0 | |
Enel N 11.11.2024 / 17:30:00 |
6.737 | 0.81% | 0.05 | 6.755 | 6.755 | 0 | |
ENGIE 11.11.2024 / 17:30:00 |
15.310 | 0.71% | 0.11 | 15.350 | 15.350 | 0 | |
Eni N 11.11.2024 / 17:30:00 |
14.038 | 0.72% | 0.10 | 14.010 | 14.010 | 0 | |
EssilorLuxott 11.11.2024 / 17:30:00 |
230.85 | 1.14% | 2.60 | 230.80 | 231.00 | 0 | |
Ferrari Rg 11.11.2024 / 17:30:00 |
426.55 | 1.27% | 5.35 | 427.40 | 427.40 | 0 | |
Heineken Br Rg 11.11.2024 / 17:30:00 |
72.68 | 0.36% | 0.26 | 72.66 | 72.68 | 0 | |
Hermes Intl 11.11.2024 / 17:30:00 |
2'052.50 | -0.85% | -17.50 | 2'049.00 | 2'049.00 | 0 |
NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
SAP I 11.11.2024 / 17:30:00 |
221.35 | 58.36% | 129.35% | 3.43% | 4.66% | 12.55% | 63.45% | 71.40% |
Ferrari Rg 11.11.2024 / 17:30:00 |
426.55 | 38.01% | 110.39% | -2.66% | -2.35% | 1.78% | 32.88% | 85.96% |
Inditex 11.11.2024 / 17:30:00 |
51.10 | 31.37% | 108.45% | -2.22% | -5.27% | 7.61% | 49.05% | 64.82% |
Safran 11.11.2024 / 17:30:00 |
224.60 | 37.93% | 88.12% | 6.22% | 7.62% | 14.45% | 44.81% | 82.68% |
Roy.Philips Br Rg 11.11.2024 / 17:30:00 |
24.87 | 18.17% | 85.34% | -0.66% | -15.32% | -6.10% | 33.07% | -37.47% |
Intesa Sanpaolo N 11.11.2024 / 17:30:00 |
3.904 | 45.18% | 83.87% | -4.23% | 0.18% | 7.91% | 50.20% | 53.94% |
Schneider El 11.11.2024 / 17:30:00 |
248.38 | 32.17% | 83.79% | 5.84% | 1.92% | 11.30% | 54.52% | 55.44% |
adidas N 11.11.2024 / 17:30:00 |
223.20 | 18.49% | 71.27% | 1.25% | -5.54% | 2.79% | 31.23% | -25.75% |
Banco Santander Rg 11.11.2024 / 17:30:00 |
4.520 | 16.82% | 57.93% | -1.94% | -1.65% | 5.48% | 24.52% | 35.35% |
Muenchener Rueckv N 11.11.2024 / 17:30:00 |
478.30 | 24.58% | 54.57% | 2.05% | -5.16% | 3.35% | 27.89% | 79.96% |
Deutsche Telekom N 11.11.2024 / 17:30:00 |
28.73 | 31.69% | 53.00% | 2.61% | 4.38% | 13.74% | 32.96% | 71.74% |
Hermes Intl 11.11.2024 / 17:30:00 |
2'052.50 | 7.88% | 43.25% | -0.92% | -3.14% | -4.91% | 10.47% | 41.15% |
Allianz N 11.11.2024 / 17:30:00 |
289.20 | 18.50% | 42.81% | -0.40% | -3.21% | 7.09% | 30.62% | 41.23% |
Siemens N 11.11.2024 / 17:30:00 |
186.08 | 8.12% | 41.47% | 2.47% | 0.42% | 13.22% | 40.02% | 25.48% |
Vonovia N 11.11.2024 / 17:30:00 |
30.15 | 5.44% | 37.33% | 2.10% | -5.90% | 1.14% | 29.48% | -34.10% |
EssilorLuxott 11.11.2024 / 17:30:00 |
230.85 | 25.69% | 34.90% | 3.22% | 7.12% | 9.17% | 30.60% | 21.53% |
Air Liquide 11.11.2024 / 17:30:00 |
163.58 | 1.02% | 34.38% | -0.99% | -4.99% | -1.29% | 7.41% | 30.07% |
Danone 11.11.2024 / 17:30:00 |
65.62 | 11.78% | 33.23% | -0.82% | 0.85% | 8.11% | 13.24% | 15.78% |
Enel N 11.11.2024 / 17:30:00 |
6.737 | -0.89% | 32.20% | -4.09% | -6.22% | 2.09% | 8.95% | -7.60% |
ING Group Rg 11.11.2024 / 17:30:00 |
15.111 | 10.50% | 31.24% | -4.78% | -5.19% | -5.14% | 22.83% | 13.21% |
Prosus Rg-N 11.11.2024 / 17:30:00 |
38.38 | 42.76% | 30.29% | -1.90% | -4.65% | 14.66% | 32.88% | 16.01% |
AXA 11.11.2024 / 17:30:00 |
34.14 | 14.77% | 29.90% | 0.29% | -3.53% | 2.02% | 21.71% | 32.26% |
Airbus Br Rg 11.11.2024 / 17:30:00 |
145.46 | 1.80% | 28.05% | 3.65% | 7.57% | 5.19% | 11.69% | 22.93% |
Eurozone 50 11.11.2024 / 17:30:01 |
488.18 | 5.91% | 24.97% | -0.19% | -3.97% | -0.89% | 13.01% | 8.31% |
ASML Hldg Br Rg 11.11.2024 / 17:30:00 |
627.30 | -9.20% | 22.87% | 1.31% | -20.73% | -24.12% | 2.42% | -15.76% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Eurozone 50 11.11.2024 / 17:30:01 |
488.18 | 1.05% |
490.65 14:53 |
483.09 09:00 |
521.41 02.04.24 |
446.4923 17.01.24 |
|
AB InBev 11.11.2024 / 17:30:00 |
53.58 | 0.30% |
53.80 15:45 |
53.44 10:27 |
62.17 17.05.24 |
52.71 06.11.24 |
708'463 |
adidas N 11.11.2024 / 17:30:00 |
223.20 | 2.24% |
225.60 13:41 |
220.40 09:07 |
243.80 30.09.24 |
160.2 01.02.24 |
166'970 |
Adyen 11.11.2024 / 17:30:00 |
1'300.20 | 2.59% |
1'307.20 13:46 |
1'274.80 09:07 |
1'595.40 27.03.24 |
962.8 05.08.24 |
56'183 |
Air Liquide 11.11.2024 / 17:30:00 |
163.58 | 1.14% |
164.34 14:53 |
162.46 09:00 |
179.45 15.03.24 |
150.6 05.02.24 |
489'057 |
Airbus Br Rg 11.11.2024 / 17:30:00 |
145.46 | 2.32% |
145.67 16:59 |
143.48 09:01 |
172.78 27.03.24 |
124.72 08.10.24 |
563'894 |
Allianz N 11.11.2024 / 17:30:00 |
289.20 | 0.80% |
290.80 09:30 |
288.90 13:28 |
304.30 18.10.24 |
238 05.08.24 |
183'445 |
ASML Hldg Br Rg 11.11.2024 / 17:30:00 |
627.30 | 1.34% |
635.00 09:00 |
622.30 15:59 |
1'021.80 11.07.24 |
605.7 07.11.24 |
269'449 |
AXA 11.11.2024 / 17:30:00 |
34.14 | 0.87% |
34.32 14:51 |
34.08 09:00 |
36.66 20.09.24 |
29.03 14.06.24 |
841'950 |
Banco Santander Rg 11.11.2024 / 17:30:00 |
4.520 | 2.12% |
4.539 16:55 |
4.454 09:02 |
5.130 30.08.24 |
3.563 30.01.24 |
12'415'929 |
BASF N 11.11.2024 / 17:30:00 |
44.22 | 1.62% |
44.91 09:43 |
44.10 17:04 |
54.92 04.04.24 |
40.18 05.08.24 |
1'165'844 |
Bayer N 11.11.2024 / 17:30:00 |
24.43 | 1.47% |
24.61 15:49 |
24.13 09:07 |
36.08 08.01.24 |
23.675 06.11.24 |
832'052 |
BMW I 11.11.2024 / 17:30:00 |
68.03 | 0.55% |
68.54 16:13 |
66.52 10:01 |
115.35 10.04.24 |
66.52 11.11.24 |
942'278 |
BNP Paribas A 11.11.2024 / 17:30:00 |
60.70 | 2.00% |
60.90 15:38 |
59.95 09:02 |
73.08 20.05.24 |
53.07 09.02.24 |
770'302 |
Danone 11.11.2024 / 17:30:00 |
65.62 | 0.05% |
66.04 10:41 |
65.54 09:07 |
67.90 29.10.24 |
56.14 20.06.24 |
300'279 |
Dassault Syst 11.11.2024 / 17:30:00 |
32.84 | 0.41% |
33.02 14:52 |
32.65 09:07 |
48.87 30.01.24 |
31.04 31.10.24 |
500'166 |
Deutsche Post N 11.11.2024 / 17:30:00 |
35.60 | 0.37% |
35.71 09:01 |
35.37 13:02 |
45.67 26.01.24 |
34.12 06.11.24 |
751'816 |
Deutsche Telekom N 11.11.2024 / 17:30:00 |
28.73 | 0.54% |
28.79 15:51 |
28.60 09:05 |
28.79 11.11.24 |
20.73 17.04.24 |
1'566'263 |
Enel N 11.11.2024 / 17:30:00 |
6.737 | 0.81% |
6.778 11:30 |
6.500 09:00 |
7.393 17.10.24 |
5.664 10.04.24 |
5'990'985 |
ENGIE 11.11.2024 / 17:30:00 |
15.310 | 0.71% |
15.435 13:32 |
15.255 09:05 |
16.642 10.01.24 |
13.07 14.06.24 |
1'156'498 |
Eni N 11.11.2024 / 17:30:00 |
14.038 | 0.72% |
14.110 09:50 |
14.012 09:00 |
15.816 12.04.24 |
13.484 17.06.24 |
3'391'045 |
EssilorLuxott 11.11.2024 / 17:30:00 |
230.85 | 1.14% |
232.20 14:47 |
229.20 09:02 |
280.35 13.08.24 |
172.84 16.01.24 |
219'535 |
Ferrari Rg 11.11.2024 / 17:30:00 |
426.55 | 1.27% |
429.40 14:55 |
424.10 09:02 |
456.60 29.10.24 |
302.3 05.01.24 |
101'345 |
Heineken Br Rg 11.11.2024 / 17:30:00 |
72.68 | 0.36% |
73.27 11:20 |
72.50 16:43 |
97.50 20.05.24 |
71.8 06.11.24 |
240'779 |
Hermes Intl 11.11.2024 / 17:30:00 |
2'052.50 | -0.85% |
2'097.00 09:29 |
2'050.00 17:27 |
2'435.00 21.03.24 |
1789 17.01.24 |
26'816 |