×
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 |
---|---|---|---|---|---|---|---|
Eurozone 50 12.02.2025 / 17:30:00 |
547.50 | 0.43% | 2.32 | 0 | |||
AB InBev 12.02.2025 / 17:30:00 |
50.26 | 2.93% | 1.43 | 50.18 | 50.18 | 2'075'933 | |
adidas N 12.02.2025 / 17:30:00 |
259.20 | 1.55% | 3.95 | 259.90 | 259.90 | 170'708 | |
Adyen 12.02.2025 / 17:30:00 |
1'576.40 | 1.32% | 20.60 | 1'578.20 | 1'578.20 | 51'474 | |
Air Liquide 12.02.2025 / 17:30:00 |
170.88 | 0.26% | 0.44 | 170.82 | 170.82 | 294'132 | |
Airbus Br Rg 12.02.2025 / 17:30:00 |
169.78 | 1.34% | 2.24 | 169.88 | 169.88 | 285'397 | |
Allianz N 12.02.2025 / 17:30:00 |
322.80 | 0.70% | 2.25 | 323.10 | 323.10 | 164'335 | |
ASML Hldg Br Rg 12.02.2025 / 17:30:00 |
717.50 | -0.95% | -6.90 | 718.40 | 718.40 | 241'923 | |
AXA 12.02.2025 / 17:30:00 |
38.11 | 0.26% | 0.10 | 38.03 | 38.03 | 2'516'770 | |
Banco Santander Rg 12.02.2025 / 17:30:00 |
5.766 | 2.05% | 0.12 | 5.767 | 5.767 | 25'009'930 | |
BASF N 12.02.2025 / 17:30:00 |
48.37 | 3.12% | 1.47 | 48.29 | 48.29 | 1'576'791 | |
Bayer N 12.02.2025 / 17:30:00 |
20.96 | 1.23% | 0.26 | 20.98 | 20.98 | 938'423 | |
BMW I 12.02.2025 / 17:30:00 |
76.36 | 0.26% | 0.20 | 76.24 | 76.24 | 504'040 | |
BNP Paribas A 12.02.2025 / 17:30:00 |
70.93 | 1.12% | 0.79 | 70.94 | 70.94 | 1'216'827 | |
Danone 12.02.2025 / 17:30:00 |
67.27 | 0.93% | 0.62 | 67.20 | 67.20 | 529'378 | |
Dassault Syst 12.02.2025 / 17:30:00 |
40.04 | -0.12% | -0.05 | 40.06 | 40.06 | 792'403 | |
Deutsche Post N 12.02.2025 / 17:30:00 |
35.42 | -0.14% | -0.05 | 35.40 | 35.40 | 1'056'224 | |
Deutsche Telekom N 12.02.2025 / 17:30:00 |
34.07 | 0.43% | 0.15 | 34.12 | 34.12 | 2'512'576 | |
Enel N 12.02.2025 / 17:30:00 |
6.807 | -1.10% | -0.08 | 6.806 | 6.806 | 13'245'764 | |
ENGIE 12.02.2025 / 17:30:00 |
15.773 | -1.19% | -0.19 | 15.760 | 15.760 | 1'929'421 | |
Eni N 12.02.2025 / 17:30:00 |
14.004 | -0.36% | -0.05 | 14.026 | 14.026 | 4'043'285 | |
EssilorLuxott 12.02.2025 / 17:30:00 |
276.30 | -0.22% | -0.60 | 276.00 | 276.00 | 482'186 | |
Ferrari Rg 12.02.2025 / 17:30:00 |
461.10 | 0.44% | 2.00 | 462.00 | 462.00 | 258'829 | |
Heineken Br Rg 12.02.2025 / 17:30:00 |
77.70 | 14.33% | 9.74 | 77.54 | 77.54 | 2'561'559 | |
Hermes Intl 12.02.2025 / 17:30:00 |
2'758.00 | 0.38% | 10.50 | 2'757.00 | 2'757.00 | 28'987 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
SAP I 12.02.2025 / 17:30:00 |
279.00 | 17.68% | 99.10% | 2.95% | 9.92% | 26.27% | 69.63% | 158.56% |
Intesa Sanpaolo N 12.02.2025 / 17:30:00 |
4.429 | 14.62% | 67.18% | 5.03% | 8.28% | 19.77% | 57.31% | 53.55% |
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% |
Safran 12.02.2025 / 17:30:00 |
246.45 | 15.81% | 53.42% | 2.41% | 10.64% | 13.13% | 40.09% | 112.85% |
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% |
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% |
Prosus Rg-N 12.02.2025 / 17:30:00 |
40.38 | 3.44% | 47.49% | 7.08% | 15.92% | 6.47% | 38.75% | 25.79% |
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% |
Muenchener Rueckv N 12.02.2025 / 17:30:00 |
527.40 | 8.24% | 40.05% | 0.90% | 6.22% | 11.45% | 28.67% | 93.93% |
adidas N 12.02.2025 / 17:30:00 |
259.20 | 8.34% | 38.54% | 3.08% | 7.06% | 21.35% | 48.61% | 8.07% |
Inditex 12.02.2025 / 17:30:00 |
54.30 | 7.66% | 35.81% | 4.02% | 7.48% | 5.85% | 38.51% | 106.68% |
Schneider El 12.02.2025 / 17:30:00 |
238.95 | 1.38% | 34.53% | 2.09% | -5.87% | 0.84% | 22.29% | 66.97% |
Adyen 12.02.2025 / 17:30:00 |
1'576.40 | 8.54% | 33.36% | -1.56% | 6.76% | 29.57% | 8.96% | -16.57% |
Allianz N 12.02.2025 / 17:30:00 |
322.80 | 8.40% | 32.40% | 3.33% | 6.92% | 13.34% | 31.77% | 39.64% |
AXA 12.02.2025 / 17:30:00 |
38.11 | 10.67% | 28.89% | 3.62% | 10.53% | 12.22% | 24.40% | 34.17% |
Roy.Philips Br Rg 12.02.2025 / 17:30:00 |
26.98 | 9.93% | 27.99% | 3.17% | 9.48% | 8.12% | 45.28% | -6.26% |
Siemens N 12.02.2025 / 17:30:00 |
212.68 | 13.38% | 26.22% | 5.94% | 8.33% | 20.62% | 28.86% | 51.37% |
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% |
ING Group Rg 12.02.2025 / 17:30:00 |
16.169 | 5.92% | 18.81% | 1.63% | 2.17% | 8.34% | 31.61% | 20.19% |
Eurozone 50 12.02.2025 / 17:30:00 |
547.50 | 10.96% | 18.27% | 2.94% | 7.55% | 14.71% | 14.23% | 29.22% |
Sanofi 12.02.2025 / 17:30:00 |
104.64 | 10.80% | 15.46% | 1.10% | 8.91% | 15.26% | 22.06% | 15.36% |
Kone-B Rg 12.02.2025 / 17:25:00 |
52.11 | 9.64% | 14.04% | 5.66% | 13.18% | 6.74% | 14.48% | -8.59% |
Danone 12.02.2025 / 17:30:00 |
67.27 | 2.79% | 13.58% | 2.62% | 4.81% | 3.21% | 10.79% | 20.33% |
Iberdrola 12.02.2025 / 17:30:00 |
13.295 | 0.00% | 12.15% | -3.40% | 0.19% | -0.47% | 22.87% | 41.43% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Eurozone 50 12.02.2025 / 17:30:00 |
547.50 | 0.43% |
548.69 16:38 |
543.10 14:30 |
548.69 12.02.25 |
488.6434 02.01.25 |
|
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 |
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 |
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 |
Air Liquide 12.02.2025 / 17:30:00 |
170.88 | 0.26% |
171.08 09:06 |
169.26 14:30 |
171.44 07.02.25 |
154.18 02.01.25 |
294'132 |
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 |
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 |
ASML Hldg Br Rg 12.02.2025 / 17:30:00 |
717.50 | -0.95% |
725.70 09:05 |
707.50 14:30 |
752.90 22.01.25 |
618.5 27.01.25 |
241'923 |
AXA 12.02.2025 / 17:30:00 |
38.11 | 0.26% |
38.24 09:06 |
38.01 15:02 |
38.24 12.02.25 |
33.17 13.01.25 |
2'516'770 |
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 |
25'009'930 |
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 |
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 |
BMW I 12.02.2025 / 17:30:00 |
76.36 | 0.26% |
77.18 09:46 |
75.50 14:35 |
81.72 28.01.25 |
73.5 03.02.25 |
504'040 |
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 |
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 |
Dassault Syst 12.02.2025 / 17:30:00 |
40.04 | -0.12% |
40.16 14:10 |
39.87 09:00 |
41.17 06.02.25 |
32.26 03.01.25 |
792'403 |
Deutsche Post N 12.02.2025 / 17:30:00 |
35.42 | -0.14% |
35.70 10:07 |
35.07 14:30 |
36.32 28.01.25 |
33.02 14.01.25 |
1'056'224 |
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 |
Enel N 12.02.2025 / 17:30:00 |
6.807 | -1.10% |
6.923 09:01 |
6.769 14:38 |
7.196 17.01.25 |
6.608 24.01.25 |
13'245'764 |
ENGIE 12.02.2025 / 17:30:00 |
15.773 | -1.19% |
16.073 10:07 |
15.745 16:55 |
16.215 11.02.25 |
15.325 29.01.25 |
1'929'421 |
Eni N 12.02.2025 / 17:30:00 |
14.004 | -0.36% |
14.056 14:47 |
13.936 12:28 |
14.139 17.01.25 |
13.184 02.01.25 |
4'043'285 |
EssilorLuxott 12.02.2025 / 17:30:00 |
276.30 | -0.22% |
278.10 09:06 |
273.50 14:30 |
278.10 12.02.25 |
229.2 06.01.25 |
482'186 |
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 |
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 |
Hermes Intl 12.02.2025 / 17:30:00 |
2'758.00 | 0.38% |
2'766.50 17:02 |
2'701.00 14:30 |
2'774.00 11.02.25 |
2224.5 03.01.25 |
28'987 |