×
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
- 14.02.2025 - 17:30:02
- 555.12
- -0.21%
- -1.18
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Eurozone 50 14.02.2025 / 17:30:02 |
555.12 | -0.21% | -1.18 | 0 | |||
AB InBev 14.02.2025 / 17:30:00 |
50.76 | -0.43% | -0.22 | 50.74 | 50.74 | 0 | |
adidas N 14.02.2025 / 17:30:00 |
257.80 | -2.11% | -5.55 | 258.80 | 258.80 | 0 | |
Adyen 14.02.2025 / 17:30:00 |
1'835.80 | 2.19% | 39.40 | 1'840.00 | 1'840.00 | 0 | |
Air Liquide 14.02.2025 / 17:30:00 |
173.98 | 0.45% | 0.78 | 174.10 | 174.10 | 0 | |
Airbus Br Rg 14.02.2025 / 17:30:00 |
168.76 | -0.81% | -1.38 | 168.52 | 168.52 | 0 | |
Allianz N 14.02.2025 / 17:30:00 |
321.40 | -2.52% | -8.30 | 322.20 | 322.20 | 0 | |
ASML Hldg Br Rg 14.02.2025 / 17:30:00 |
730.70 | -0.96% | -7.10 | 732.20 | 732.20 | 0 | |
AXA 14.02.2025 / 17:30:00 |
37.44 | -1.72% | -0.66 | 37.53 | 37.53 | 0 | |
Banco Santander Rg 14.02.2025 / 17:30:00 |
5.784 | 1.14% | 0.07 | 5.792 | 5.792 | 0 | |
BASF N 14.02.2025 / 17:30:00 |
50.85 | -0.26% | -0.13 | 50.92 | 50.92 | 0 | |
Bayer N 14.02.2025 / 17:30:00 |
21.37 | -1.29% | -0.28 | 21.38 | 21.38 | 0 | |
BMW I 14.02.2025 / 17:30:00 |
82.86 | 2.78% | 2.24 | 82.96 | 82.96 | 0 | |
BNP Paribas A 14.02.2025 / 17:30:00 |
69.93 | -0.38% | -0.27 | 69.95 | 69.95 | 0 | |
Danone 14.02.2025 / 17:30:00 |
67.16 | 0.36% | 0.24 | 67.16 | 67.16 | 0 | |
Dassault Syst 14.02.2025 / 17:30:00 |
40.43 | 1.05% | 0.42 | 40.44 | 40.44 | 0 | |
Deutsche Post N 14.02.2025 / 17:30:00 |
36.68 | -0.58% | -0.22 | 36.62 | 36.62 | 0 | |
Deutsche Telekom N 14.02.2025 / 17:30:00 |
33.59 | -0.07% | -0.03 | 33.62 | 33.62 | 0 | |
Enel N 14.02.2025 / 17:30:00 |
6.872 | -0.58% | -0.04 | 6.876 | 6.876 | 0 | |
ENGIE 14.02.2025 / 17:30:00 |
15.503 | -0.63% | -0.10 | 15.550 | 15.550 | 0 | |
Eni N 14.02.2025 / 17:30:00 |
14.018 | 0.31% | 0.04 | 14.038 | 14.038 | 0 | |
EssilorLuxott 14.02.2025 / 17:30:00 |
294.50 | 0.08% | 0.25 | 294.50 | 294.50 | 0 | |
Ferrari Rg 14.02.2025 / 17:30:00 |
478.80 | 1.06% | 5.00 | 479.70 | 479.70 | 0 | |
Heineken Br Rg 14.02.2025 / 17:30:00 |
79.68 | 0.23% | 0.18 | 79.48 | 79.48 | 0 | |
Hermes Intl 14.02.2025 / 17:30:00 |
2'839.50 | 1.01% | 28.50 | 2'839.00 | 2'839.00 | 0 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Eurozone 50 14.02.2025 / 17:30:02 |
555.12 | 12.50% | 20.69% | 3.27% | 7.01% | 14.98% | 14.55% | 31.86% |
AB InBev 14.02.2025 / 17:30:00 |
50.76 | 5.83% | -12.74% | 3.72% | 8.95% | -3.50% | -12.20% | -8.74% |
adidas N 14.02.2025 / 17:30:00 |
257.80 | 11.78% | 42.94% | 1.74% | 6.35% | 20.07% | 46.28% | 11.49% |
Adyen 14.02.2025 / 17:30:00 |
1'835.80 | 25.32% | 53.99% | 18.23% | 22.98% | 41.89% | 21.75% | -3.67% |
Air Liquide 14.02.2025 / 17:30:00 |
173.98 | 10.81% | 8.18% | 3.00% | 7.69% | 8.83% | 11.85% | 45.86% |
Airbus Br Rg 14.02.2025 / 17:30:00 |
168.76 | 9.84% | 21.83% | 1.41% | 5.03% | 22.38% | 15.32% | 43.87% |
Allianz N 14.02.2025 / 17:30:00 |
321.40 | 11.50% | 36.18% | 1.10% | 4.96% | 10.30% | 29.43% | 43.63% |
ASML Hldg Br Rg 14.02.2025 / 17:30:00 |
730.70 | 8.68% | 8.23% | 4.15% | -1.14% | 13.46% | -16.45% | 29.55% |
AXA 14.02.2025 / 17:30:00 |
37.44 | 10.92% | 29.18% | -0.29% | 6.08% | 9.88% | 20.85% | 34.47% |
Banco Santander Rg 14.02.2025 / 17:30:00 |
5.784 | 28.34% | 50.95% | 4.65% | 20.84% | 32.52% | 56.93% | 64.83% |
BASF N 14.02.2025 / 17:30:00 |
50.85 | 19.85% | 4.53% | 7.23% | 14.17% | 19.51% | 9.00% | -25.54% |
Bayer N 14.02.2025 / 17:30:00 |
21.37 | 12.12% | -35.66% | 2.18% | 0.73% | 7.77% | -25.70% | -59.97% |
BMW I 14.02.2025 / 17:30:00 |
82.86 | 2.47% | -20.08% | 8.74% | 7.48% | 22.10% | -20.40% | -15.40% |
BNP Paribas A 14.02.2025 / 17:30:00 |
69.93 | 18.24% | 12.16% | 0.89% | 12.68% | 23.01% | 28.60% | 8.17% |
Danone 14.02.2025 / 17:30:00 |
67.16 | 3.21% | 14.04% | 0.64% | 3.20% | 2.74% | 9.56% | 20.82% |
Dassault Syst 14.02.2025 / 17:30:00 |
40.43 | 19.61% | -9.55% | 0.25% | 16.19% | 24.90% | -6.96% | -2.40% |
Deutsche Post N 14.02.2025 / 17:30:00 |
36.68 | 8.68% | -17.84% | 5.48% | 3.28% | 4.43% | -14.05% | -30.04% |
Deutsche Telekom N 14.02.2025 / 17:30:00 |
33.59 | 16.58% | 54.92% | 2.02% | 10.88% | 14.57% | 51.39% | 89.18% |
Enel N 14.02.2025 / 17:30:00 |
6.872 | 0.33% | 2.51% | -0.03% | -4.09% | 2.09% | 16.99% | 9.89% |
ENGIE 14.02.2025 / 17:30:00 |
15.503 | 1.50% | -1.94% | -2.08% | -3.62% | 0.50% | 8.24% | 7.41% |
Eni N 14.02.2025 / 17:30:00 |
14.018 | 6.88% | -9.06% | 1.17% | -0.47% | 0.73% | -0.96% | 4.64% |
EssilorLuxott 14.02.2025 / 17:30:00 |
294.50 | 25.83% | 62.03% | 9.15% | 20.30% | 24.66% | 57.13% | 74.01% |
Ferrari Rg 14.02.2025 / 17:30:00 |
478.80 | 14.97% | 55.24% | 10.32% | 12.42% | 14.60% | 31.67% | 143.04% |
Heineken Br Rg 14.02.2025 / 17:30:00 |
79.68 | 16.02% | -13.53% | 17.23% | 20.47% | 12.73% | -10.26% | -15.87% |
Hermes Intl 14.02.2025 / 17:30:00 |
2'839.50 | 21.27% | 46.50% | 5.13% | 13.63% | 40.74% | 29.13% | 133.86% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Vivendi 14.02.2025 / 17:30:00 |
3.047 | 0.96% |
3.080 10:15 |
2.985 14:31 |
3.080 14.02.25 |
2.412 09.01.25 |
3'731'262 |
Intesa Sanpaolo N 14.02.2025 / 17:30:00 |
4.390 | 0.23% |
4.423 13:13 |
4.351 14:28 |
4.523 12.02.25 |
3.742 02.01.25 |
22'196'286 |
Banco Santander Rg 14.02.2025 / 17:30:00 |
5.784 | 1.14% |
5.814 15:54 |
5.687 09:02 |
5.814 14.02.25 |
4.256 02.01.25 |
22'628'393 |
Enel N 14.02.2025 / 17:30:00 |
6.872 | -0.58% |
6.890 09:00 |
6.840 10:52 |
7.196 17.01.25 |
6.608 24.01.25 |
8'879'779 |
Neste Rg 14.02.2025 / 17:25:00 |
10.433 | 2.08% |
10.773 10:14 |
10.180 15:04 |
13.315 08.01.25 |
9.772 13.02.25 |
1'252'689 |
Iberdrola 14.02.2025 / 17:30:00 |
13.410 | -0.22% |
13.460 10:23 |
13.345 09:03 |
13.878 06.02.25 |
13.005 24.01.25 |
5'327'027 |
Eni N 14.02.2025 / 17:30:00 |
14.018 | 0.31% |
14.124 15:37 |
13.924 09:01 |
14.139 17.01.25 |
13.184 02.01.25 |
2'799'856 |
ENGIE 14.02.2025 / 17:30:00 |
15.503 | -0.63% |
15.635 10:22 |
15.470 16:22 |
16.215 11.02.25 |
15.325 29.01.25 |
2'304'523 |
ING Group Rg 14.02.2025 / 17:30:00 |
16.384 | 1.24% |
16.445 16:00 |
16.095 09:09 |
16.445 14.02.25 |
14.818 02.01.25 |
5'317'306 |
Bayer N 14.02.2025 / 17:30:00 |
21.37 | -1.29% |
21.66 10:28 |
21.35 17:26 |
21.97 31.01.25 |
18.916 03.01.25 |
911'316 |
Roy.Philips Br Rg 14.02.2025 / 17:30:00 |
27.03 | -1.85% |
27.46 10:19 |
27.00 17:05 |
27.63 13.02.25 |
21.815 06.02.25 |
1'170'884 |
Vonovia N 14.02.2025 / 17:30:00 |
29.55 | -0.17% |
29.72 16:20 |
29.23 11:59 |
30.96 07.02.25 |
26.98 14.01.25 |
988'203 |
Deutsche Telekom N 14.02.2025 / 17:30:00 |
33.59 | -0.07% |
33.66 09:12 |
33.35 11:07 |
34.12 12.02.25 |
28.66 07.01.25 |
4'158'466 |
Deutsche Post N 14.02.2025 / 17:30:00 |
36.68 | -0.58% |
36.97 14:44 |
36.47 09:02 |
36.99 13.02.25 |
33.02 14.01.25 |
711'868 |
Infineon Technolo N 14.02.2025 / 17:30:00 |
37.51 | -0.51% |
38.01 10:53 |
37.32 09:01 |
38.01 14.02.25 |
30.53 03.01.25 |
1'365'209 |
AXA 14.02.2025 / 17:30:00 |
37.44 | -1.72% |
37.92 09:15 |
37.32 16:22 |
38.28 13.02.25 |
33.17 13.01.25 |
1'531'138 |
Dassault Syst 14.02.2025 / 17:30:00 |
40.43 | 1.05% |
40.71 16:11 |
39.87 09:00 |
41.17 06.02.25 |
32.26 03.01.25 |
551'744 |
Prosus Rg-N 14.02.2025 / 17:30:00 |
42.85 | 4.46% |
43.81 14:03 |
42.59 09:00 |
43.81 14.02.25 |
33.075 13.01.25 |
3'512'147 |
BASF N 14.02.2025 / 17:30:00 |
50.85 | -0.26% |
51.54 15:57 |
50.35 09:02 |
51.54 14.02.25 |
40.8 13.01.25 |
1'880'827 |
AB InBev 14.02.2025 / 17:30:00 |
50.76 | -0.43% |
51.16 15:40 |
50.64 17:17 |
51.67 13.02.25 |
44.88 13.01.25 |
959'850 |
Kone-B Rg 14.02.2025 / 17:25:00 |
52.84 | -0.30% |
53.14 09:00 |
52.68 15:33 |
53.14 13.02.25 |
45.42 13.01.25 |
209'477 |
Inditex 14.02.2025 / 17:30:00 |
54.35 | 0.13% |
54.68 16:09 |
54.10 09:07 |
54.68 13.02.25 |
48.07 23.01.25 |
1'274'494 |
Siemens Health N 14.02.2025 / 17:30:00 |
57.34 | -1.07% |
57.88 13:03 |
57.32 15:33 |
58.46 13.02.25 |
50.62 13.01.25 |
621'441 |
TotalEnergies 14.02.2025 / 17:30:00 |
58.86 | 0.42% |
59.38 15:38 |
58.33 09:01 |
59.55 10.02.25 |
52.645 02.01.25 |
1'396'109 |
Mercedes-BenzGr N 14.02.2025 / 17:30:00 |
61.41 | 0.52% |
62.04 15:45 |
60.40 09:00 |
62.04 14.02.25 |
52.01 02.01.25 |
1'391'216 |