×
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
- 21.03.2025 - 17:30:08
- 551.95
- -0.38%
- -2.10
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 21.03.2025 / 17:30:08 |
551.95 | -0.38% | -2.10 | 0 | |||
|
AB InBev 21.03.2025 / 17:30:00 |
58.42 | 0.62% | 0.36 | 58.14 | 58.14 | 0 | |
|
adidas N 21.03.2025 / 17:30:00 |
223.70 | -0.11% | -0.25 | 224.10 | 224.10 | 0 | |
|
Adyen 21.03.2025 / 17:30:00 |
1'538.20 | -1.13% | -17.60 | 1'535.60 | 1'535.60 | 0 | |
|
Air Liquide 21.03.2025 / 17:30:00 |
177.80 | -0.18% | -0.32 | 177.52 | 177.52 | 0 | |
|
Airbus Br Rg 21.03.2025 / 17:30:00 |
166.53 | -0.33% | -0.55 | 166.64 | 166.64 | 0 | |
|
Allianz N 21.03.2025 / 17:30:00 |
352.45 | -0.27% | -0.95 | 351.40 | 351.40 | 0 | |
|
ASML Hldg Br Rg 21.03.2025 / 17:30:00 |
665.00 | -1.14% | -7.70 | 660.70 | 660.70 | 0 | |
|
AXA 21.03.2025 / 17:30:00 |
39.54 | -0.21% | -0.09 | 39.51 | 39.51 | 0 | |
|
Banco Santander Rg 21.03.2025 / 17:30:00 |
6.456 | 0.92% | 0.06 | 6.440 | 6.440 | 0 | |
|
BASF N 21.03.2025 / 17:30:00 |
50.35 | -0.45% | -0.23 | 50.50 | 50.50 | 0 | |
|
BBVA Rg 21.03.2025 / 17:30:00 |
13.100 | 0.19% | 0.03 | 13.075 | 13.075 | 0 | |
|
BMW I 21.03.2025 / 17:30:00 |
79.38 | -0.68% | -0.54 | 79.16 | 79.16 | 0 | |
|
BNP Paribas A 21.03.2025 / 17:30:00 |
80.09 | 1.12% | 0.89 | 79.72 | 79.72 | 0 | |
|
Caixabank 21.03.2025 / 17:30:00 |
7.302 | 1.05% | 0.08 | 7.340 | 7.340 | 0 | |
|
Credit Agricole 21.03.2025 / 17:30:00 |
16.825 | -0.27% | -0.05 | 16.805 | 16.805 | 0 | |
|
Danone 21.03.2025 / 17:30:00 |
71.82 | 0.32% | 0.23 | 71.88 | 71.88 | 0 | |
|
Dassault Syst 21.03.2025 / 17:30:00 |
38.67 | -1.30% | -0.51 | 38.63 | 38.63 | 0 | |
|
Deutsche Boerse N 21.03.2025 / 17:30:00 |
267.10 | 0.06% | 0.15 | 267.20 | 267.20 | 0 | |
|
Deutsche Post N 21.03.2025 / 17:30:00 |
40.85 | -2.69% | -1.13 | 40.95 | 40.95 | 0 | |
|
Deutsche Telekom N 21.03.2025 / 17:30:00 |
33.62 | 0.72% | 0.24 | 33.76 | 33.76 | 0 | |
|
Enel N 21.03.2025 / 17:30:00 |
7.277 | 0.51% | 0.04 | 7.306 | 7.306 | 0 | |
|
ENGIE 21.03.2025 / 17:30:00 |
17.583 | 0.62% | 0.11 | 17.550 | 17.550 | 0 | |
|
Eni N 21.03.2025 / 17:30:00 |
14.413 | 0.01% | 0.00 | 14.376 | 14.376 | 0 | |
|
EssilorLuxott 21.03.2025 / 17:30:00 |
266.75 | 0.57% | 1.50 | 267.40 | 267.40 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Inditex 21.03.2025 / 17:30:00 |
46.63 | -5.81% | 18.82% | 4.46% | -11.42% | -6.52% | 1.69% | 125.07% |
|
LVMH 21.03.2025 / 17:30:00 |
600.40 | -5.20% | -17.61% | -1.01% | -14.47% | -5.37% | -27.65% | -5.47% |
|
adidas N 21.03.2025 / 17:30:00 |
223.70 | -4.94% | 21.55% | 0.27% | -8.64% | -5.11% | 12.23% | 3.39% |
|
Schneider El 21.03.2025 / 17:30:00 |
232.45 | -1.74% | 30.39% | 2.02% | -9.64% | -3.24% | 6.60% | 56.93% |
|
ASML Hldg Br Rg 21.03.2025 / 17:30:00 |
665.00 | -0.91% | -1.32% | 1.18% | -6.27% | -2.91% | -26.45% | 10.30% |
|
Ferrari Rg 21.03.2025 / 17:30:00 |
403.20 | -0.34% | 34.57% | -2.37% | -16.40% | -2.63% | 0.42% | 117.23% |
|
BMW I 21.03.2025 / 17:30:00 |
79.38 | 1.58% | -20.78% | -2.85% | -4.15% | 1.20% | -23.59% | 5.30% |
|
Univ Mu Gr Rg 21.03.2025 / 17:30:00 |
25.66 | 3.57% | -1.16% | -0.08% | -8.44% | 3.93% | -6.41% | 11.98% |
|
Enel N 21.03.2025 / 17:30:00 |
7.277 | 5.10% | 7.37% | 3.46% | 6.29% | 6.54% | 20.09% | 25.77% |
|
L'Oreal 21.03.2025 / 17:30:00 |
353.10 | 5.51% | -19.95% | -4.04% | 2.01% | 3.03% | -18.39% | -0.54% |
|
Iberdrola 21.03.2025 / 17:30:00 |
14.380 | 6.11% | 19.01% | 3.32% | 7.07% | 9.27% | 27.96% | 45.15% |
|
SAP I 21.03.2025 / 17:30:00 |
251.45 | 6.20% | 79.69% | 3.99% | -8.10% | 5.17% | 39.72% | 141.90% |
|
Airbus Br Rg 21.03.2025 / 17:30:00 |
166.53 | 7.86% | 19.64% | -1.27% | 4.15% | 7.51% | -2.17% | 57.41% |
|
Hermes Intl 21.03.2025 / 17:30:00 |
2'514.00 | 8.30% | 30.84% | 0.04% | -8.35% | 8.93% | 5.28% | 106.12% |
|
Infineon Technolo N 21.03.2025 / 17:30:00 |
33.35 | 8.39% | -9.17% | -4.21% | -13.59% | 4.76% | 6.82% | 13.04% |
|
Adyen 21.03.2025 / 17:30:00 |
1'538.20 | 8.54% | 33.36% | 2.22% | -13.71% | 7.12% | 2.16% | -15.49% |
|
Mercedes-BenzGr N 21.03.2025 / 17:30:00 |
58.42 | 9.16% | -6.45% | -2.44% | -0.56% | 8.97% | -20.53% | -6.56% |
|
Eni N 21.03.2025 / 17:30:00 |
14.413 | 10.23% | -6.21% | 5.31% | 3.28% | 11.49% | 0.41% | 13.91% |
|
Danone 21.03.2025 / 17:30:00 |
71.82 | 10.41% | 22.00% | 0.17% | 5.08% | 11.19% | 20.56% | 33.04% |
|
TotalEnergies 21.03.2025 / 17:30:00 |
58.53 | 10.48% | -4.45% | 1.84% | 0.80% | 11.04% | -6.89% | 29.35% |
|
Prosus Rg-N 21.03.2025 / 17:30:00 |
43.67 | 11.22% | 58.57% | 0.58% | -5.01% | 12.06% | 57.41% | 73.03% |
|
Eurozone 50 21.03.2025 / 17:30:08 |
551.95 | 11.86% | 20.20% | 0.67% | -0.22% | 11.95% | 7.65% | 39.59% |
|
Heineken Br Rg 21.03.2025 / 17:30:00 |
77.48 | 13.11% | -15.71% | -1.37% | -0.82% | 12.29% | -10.30% | -10.90% |
|
Sanofi 21.03.2025 / 17:30:00 |
105.56 | 13.15% | 17.91% | -0.60% | 1.49% | 13.37% | 19.08% | 18.39% |
|
EssilorLuxott 21.03.2025 / 17:30:00 |
266.75 | 13.43% | 46.06% | 1.56% | -8.02% | 14.09% | 27.82% | 60.49% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Eurozone 50 21.03.2025 / 17:30:08 |
551.95 | -0.38% |
554.06 09:00 |
548.39 14:26 |
563.92 03.03.25 |
488.6434 02.01.25 |
|
|
AB InBev 21.03.2025 / 17:30:00 |
58.42 | 0.62% |
58.78 10:23 |
57.80 12:28 |
58.86 10.03.25 |
44.88 13.01.25 |
1'416'578 |
|
adidas N 21.03.2025 / 17:30:00 |
223.70 | -0.11% |
224.90 11:51 |
221.20 09:22 |
263.80 13.02.25 |
218.7 13.03.25 |
387'597 |
|
Adyen 21.03.2025 / 17:30:00 |
1'538.20 | -1.13% |
1'551.80 09:00 |
1'513.80 14:36 |
1'868.80 17.02.25 |
1386.6 13.01.25 |
60'001 |
|
Air Liquide 21.03.2025 / 17:30:00 |
177.80 | -0.18% |
178.48 11:58 |
176.84 15:15 |
185.78 11.03.25 |
154.18 02.01.25 |
444'545 |
|
Airbus Br Rg 21.03.2025 / 17:30:00 |
166.53 | -0.33% |
167.48 11:52 |
164.88 15:11 |
177.30 03.03.25 |
154.28 13.01.25 |
756'385 |
|
Allianz N 21.03.2025 / 17:30:00 |
352.45 | -0.27% |
353.70 16:01 |
349.40 10:30 |
359.00 19.03.25 |
291.9 13.01.25 |
303'515 |
|
ASML Hldg Br Rg 21.03.2025 / 17:30:00 |
665.00 | -1.14% |
670.90 09:00 |
656.10 14:27 |
752.90 22.01.25 |
618.5 27.01.25 |
473'039 |
|
AXA 21.03.2025 / 17:30:00 |
39.54 | -0.21% |
39.64 13:14 |
39.24 10:31 |
40.11 19.03.25 |
33.17 13.01.25 |
1'299'376 |
|
Banco Santander Rg 21.03.2025 / 17:30:00 |
6.456 | 0.92% |
6.477 16:29 |
6.282 09:33 |
6.596 19.03.25 |
4.256 02.01.25 |
23'194'642 |
|
BASF N 21.03.2025 / 17:30:00 |
50.35 | -0.45% |
50.43 17:19 |
49.59 09:30 |
55.06 06.03.25 |
40.8 13.01.25 |
1'614'009 |
|
BBVA Rg 21.03.2025 / 17:30:00 |
13.100 | 0.19% |
13.170 11:54 |
12.855 09:30 |
13.590 18.03.25 |
8.966 02.01.25 |
7'595'018 |
|
BMW I 21.03.2025 / 17:30:00 |
79.38 | -0.68% |
80.16 09:13 |
77.94 15:21 |
88.26 11.03.25 |
73.5 03.02.25 |
913'142 |
|
BNP Paribas A 21.03.2025 / 17:30:00 |
80.09 | 1.12% |
80.23 17:22 |
78.42 09:34 |
80.98 19.03.25 |
57.91 02.01.25 |
2'007'287 |
|
Caixabank 21.03.2025 / 17:30:00 |
7.302 | 1.05% |
7.332 16:32 |
7.152 10:39 |
7.534 19.03.25 |
5.022 02.01.25 |
12'880'704 |
|
Credit Agricole 21.03.2025 / 17:30:00 |
16.825 | -0.27% |
16.880 16:28 |
16.695 10:30 |
17.020 20.03.25 |
13.0975 02.01.25 |
2'127'538 |
|
Danone 21.03.2025 / 17:30:00 |
71.82 | 0.32% |
72.00 16:17 |
71.28 09:00 |
72.94 11.03.25 |
63.52 16.01.25 |
816'627 |
|
Dassault Syst 21.03.2025 / 17:30:00 |
38.67 | -1.30% |
38.99 09:07 |
38.53 15:55 |
41.17 06.02.25 |
32.26 03.01.25 |
724'417 |
|
Deutsche Boerse N 21.03.2025 / 17:30:00 |
267.10 | 0.06% |
270.00 13:01 |
264.20 09:00 |
274.55 19.03.25 |
218.45 06.01.25 |
228'189 |
|
Deutsche Post N 21.03.2025 / 17:30:00 |
40.85 | -2.69% |
41.51 09:59 |
40.78 15:13 |
44.09 06.03.25 |
33.02 14.01.25 |
2'436'409 |
|
Deutsche Telekom N 21.03.2025 / 17:30:00 |
33.62 | 0.72% |
33.74 12:06 |
33.27 14:53 |
35.91 03.03.25 |
28.66 07.01.25 |
4'410'873 |
|
Enel N 21.03.2025 / 17:30:00 |
7.277 | 0.51% |
7.320 10:06 |
7.235 09:00 |
7.320 21.03.25 |
6.523 06.03.25 |
18'476'618 |
|
ENGIE 21.03.2025 / 17:30:00 |
17.583 | 0.62% |
17.633 10:03 |
17.508 09:00 |
17.643 27.02.25 |
15.325 29.01.25 |
3'116'591 |
|
Eni N 21.03.2025 / 17:30:00 |
14.413 | 0.01% |
14.449 15:56 |
14.306 09:30 |
14.459 20.03.25 |
13.114 05.03.25 |
5'912'901 |
|
EssilorLuxott 21.03.2025 / 17:30:00 |
266.75 | 0.57% |
266.80 17:29 |
262.55 10:12 |
297.95 14.02.25 |
229.2 06.01.25 |
331'185 |