×
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
- 03.12.2024 - 17:30:02
- 492.42
- 0.93%
- 4.55
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 03.12.2024 / 17:30:00 |
2'195.50 | 1.81% | 39.00 | 2'191.00 | 2'191.00 | 31'852 | |
|
Iberdrola 03.12.2024 / 17:30:00 |
13.595 | 0.74% | 0.10 | 13.530 | 13.530 | 3'870'701 | |
|
Inditex 03.12.2024 / 17:30:00 |
54.92 | 2.42% | 1.30 | 54.86 | 54.86 | 829'200 | |
|
Infineon Technolo N 03.12.2024 / 17:30:00 |
31.67 | 1.52% | 0.48 | 31.80 | 31.80 | 2'392'124 | |
|
ING Group Rg 03.12.2024 / 17:30:00 |
14.656 | 0.60% | 0.09 | 14.640 | 14.640 | 2'790'603 | |
|
Intesa Sanpaolo N 03.12.2024 / 17:30:00 |
3.692 | 1.68% | 0.06 | 3.682 | 3.682 | 20'152'541 | |
|
Kering 03.12.2024 / 17:30:00 |
221.65 | -0.52% | -1.15 | 221.05 | 221.05 | 152'609 | |
|
Kone-B Rg 03.12.2024 / 17:25:00 |
50.18 | 1.13% | 0.56 | 50.12 | 50.12 | 299'314 | |
|
L'Oreal 03.12.2024 / 17:30:00 |
330.10 | -0.77% | -2.55 | 329.60 | 329.60 | 291'191 | |
|
LVMH 03.12.2024 / 17:30:00 |
610.10 | 0.35% | 2.10 | 609.20 | 609.20 | 332'675 | |
|
Mercedes-BenzGr N 03.12.2024 / 17:30:00 |
52.20 | -2.06% | -1.10 | 52.00 | 52.00 | 1'729'797 | |
|
Muenchener Rueckv N 03.12.2024 / 17:30:00 |
507.40 | -0.16% | -0.80 | 506.00 | 506.00 | 160'981 | |
|
Neste Rg 03.12.2024 / 17:25:00 |
13.960 | -3.79% | -0.55 | 13.985 | 13.985 | 742'772 | |
|
Pernod Ricard 03.12.2024 / 17:30:00 |
105.80 | 0.28% | 0.30 | 105.70 | 105.85 | 451'059 | |
|
Prosus Rg-N 03.12.2024 / 17:30:00 |
39.20 | -0.28% | -0.11 | 39.18 | 39.18 | 1'675'756 | |
|
Roy.Philips Br Rg 03.12.2024 / 17:30:00 |
25.11 | -1.82% | -0.47 | 25.11 | 25.11 | 831'835 | |
|
Safran 03.12.2024 / 17:30:00 |
226.75 | 2.56% | 5.65 | 227.30 | 227.30 | 282'956 | |
|
Sanofi 03.12.2024 / 17:30:00 |
91.76 | 0.28% | 0.26 | 91.67 | 91.67 | 780'626 | |
|
SAP I 03.12.2024 / 17:30:00 |
233.05 | 1.21% | 2.78 | 232.95 | 232.95 | 566'228 | |
|
Schneider El 03.12.2024 / 17:30:00 |
243.75 | 0.76% | 1.85 | 243.85 | 243.85 | 409'315 | |
|
Siemens Health N 03.12.2024 / 17:30:00 |
51.66 | -0.39% | -0.20 | 51.70 | 51.70 | 267'977 | |
|
Siemens N 03.12.2024 / 17:30:00 |
190.24 | 1.37% | 2.57 | 190.20 | 190.20 | 506'553 | |
|
TotalEnergies 03.12.2024 / 17:30:00 |
54.14 | 0.74% | 0.40 | 54.14 | 54.14 | 2'624'987 | |
|
Vinci 03.12.2024 / 17:30:00 |
97.15 | -0.04% | -0.04 | 97.16 | 97.16 | 849'976 | |
|
Vivendi 03.12.2024 / 17:30:00 |
8.480 | -0.77% | -0.07 | 8.492 | 8.492 | 1'944'369 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sanofi 03.12.2024 / 17:30:00 |
91.76 | 1.94% | 1.85% | -0.07% | -5.04% | -12.89% | 6.20% | 13.41% |
|
Enel N 03.12.2024 / 17:30:00 |
6.926 | 1.51% | 35.41% | 2.74% | -1.09% | -2.47% | 5.59% | 3.11% |
|
Air Liquide 03.12.2024 / 17:30:00 |
160.04 | -0.62% | 32.20% | 2.08% | -3.65% | -5.41% | 0.92% | 31.96% |
|
Siemens Health N 03.12.2024 / 17:30:00 |
51.66 | -1.67% | 11.03% | 1.71% | 7.18% | 3.51% | -1.60% | -19.12% |
|
ASML Hldg Br Rg 03.12.2024 / 17:30:00 |
678.60 | -3.07% | 31.16% | 5.93% | 8.59% | 0.67% | 5.49% | -4.33% |
|
ENGIE 03.12.2024 / 17:30:00 |
14.955 | -6.68% | 10.88% | -0.33% | -2.09% | -6.37% | -6.47% | 15.62% |
|
BNP Paribas A 03.12.2024 / 17:30:00 |
55.86 | -10.97% | 4.65% | -0.90% | -10.92% | -10.15% | -6.53% | -1.28% |
|
BASF N 03.12.2024 / 17:30:00 |
43.99 | -11.03% | -6.73% | 4.40% | -0.01% | 3.59% | 1.06% | -26.56% |
|
Vivendi 03.12.2024 / 17:30:00 |
8.480 | -11.55% | -4.13% | -4.09% | -11.30% | -15.03% | -3.26% | -24.00% |
|
AB InBev 03.12.2024 / 17:30:00 |
51.28 | -12.65% | -9.31% | -0.10% | -5.05% | -11.80% | -12.24% | 2.31% |
|
TotalEnergies 03.12.2024 / 17:30:00 |
54.14 | -12.76% | -8.37% | -1.56% | -7.14% | -9.50% | -11.78% | 27.88% |
|
Eni N 03.12.2024 / 17:30:00 |
13.458 | -13.43% | -1.42% | -0.09% | -4.74% | -2.19% | -10.58% | 11.28% |
|
Vinci 03.12.2024 / 17:30:00 |
97.15 | -14.37% | 4.18% | -2.30% | -4.94% | -11.46% | -15.74% | 12.05% |
|
Mercedes-BenzGr N 03.12.2024 / 17:30:00 |
52.20 | -14.79% | -13.19% | -0.09% | -6.70% | -5.91% | -15.05% | -26.26% |
|
LVMH 03.12.2024 / 17:30:00 |
610.10 | -17.12% | -10.58% | 2.26% | 1.17% | -0.41% | -14.46% | -11.45% |
|
Infineon Technolo N 03.12.2024 / 17:30:00 |
31.67 | -17.35% | 9.46% | 3.92% | 7.74% | 10.95% | -11.80% | -22.51% |
|
Deutsche Post N 03.12.2024 / 17:30:00 |
35.20 | -21.71% | -0.09% | 1.84% | -1.66% | -10.26% | -21.03% | -32.25% |
|
Heineken Br Rg 03.12.2024 / 17:30:00 |
69.96 | -23.42% | -19.88% | 0.11% | -5.64% | -14.75% | -17.07% | -20.21% |
|
Porsche VZ 03.12.2024 / 17:30:00 |
58.68 | -25.98% | -37.50% | -0.58% | -10.79% | -10.06% | -29.89% | 0.00% |
|
L'Oreal 03.12.2024 / 17:30:00 |
330.10 | -26.18% | -0.28% | -0.89% | -4.65% | -12.95% | -24.93% | -16.45% |
|
Volkswagen VZ 03.12.2024 / 17:30:00 |
80.48 | -27.99% | -30.82% | -0.01% | -8.44% | -9.14% | -25.76% | -51.68% |
|
Dassault Syst 03.12.2024 / 17:30:00 |
32.36 | -28.00% | -4.91% | -1.37% | 2.68% | -6.31% | -25.68% | -39.08% |
|
BMW I 03.12.2024 / 17:30:00 |
72.29 | -28.69% | -13.72% | 5.52% | -0.51% | 4.83% | -25.98% | -18.65% |
|
Pernod Ricard 03.12.2024 / 17:30:00 |
105.80 | -33.96% | -42.59% | -0.02% | -6.91% | -14.81% | -33.54% | -48.11% |
|
Bayer N 03.12.2024 / 17:30:00 |
19.248 | -42.72% | -60.12% | 1.40% | -21.60% | -30.31% | -38.85% | -57.11% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 03.12.2024 / 17:30:00 |
2'195.50 | 1.81% |
2'211.00 09:55 |
2'163.00 15:42 |
2'435.00 21.03.24 |
1789 17.01.24 |
31'852 |
|
Iberdrola 03.12.2024 / 17:30:00 |
13.595 | 0.74% |
13.615 16:08 |
13.483 12:12 |
14.258 17.10.24 |
10.41 27.02.24 |
3'870'701 |
|
Inditex 03.12.2024 / 17:30:00 |
54.92 | 2.42% |
54.92 17:29 |
53.80 09:00 |
55.28 28.10.24 |
37.13 05.01.24 |
829'200 |
|
Infineon Technolo N 03.12.2024 / 17:30:00 |
31.67 | 1.52% |
31.67 17:29 |
30.68 15:09 |
38.80 13.06.24 |
27.82 05.08.24 |
2'392'124 |
|
ING Group Rg 03.12.2024 / 17:30:00 |
14.656 | 0.60% |
14.784 09:47 |
14.576 15:40 |
17.238 23.07.24 |
11.903 07.02.24 |
2'790'603 |
|
Intesa Sanpaolo N 03.12.2024 / 17:30:00 |
3.692 | 1.68% |
3.706 09:50 |
3.643 09:00 |
4.139 06.11.24 |
2.6528 02.01.24 |
20'152'541 |
|
Kering 03.12.2024 / 17:30:00 |
221.65 | -0.52% |
228.08 09:40 |
220.05 15:41 |
438.63 14.03.24 |
206.6 21.11.24 |
152'609 |
|
Kone-B Rg 03.12.2024 / 17:25:00 |
50.18 | 1.13% |
50.36 15:06 |
49.74 09:11 |
54.78 30.09.24 |
41.335 11.03.24 |
299'314 |
|
L'Oreal 03.12.2024 / 17:30:00 |
330.10 | -0.77% |
336.70 09:53 |
328.40 15:40 |
461.85 06.06.24 |
316.3 21.11.24 |
291'191 |
|
LVMH 03.12.2024 / 17:30:00 |
610.10 | 0.35% |
620.20 09:55 |
605.40 15:39 |
886.40 14.03.24 |
565.5 14.11.24 |
332'675 |
|
Mercedes-BenzGr N 03.12.2024 / 17:30:00 |
52.20 | -2.06% |
52.83 09:42 |
52.03 17:09 |
77.46 08.04.24 |
50.75 13.11.24 |
1'729'797 |
|
Muenchener Rueckv N 03.12.2024 / 17:30:00 |
507.40 | -0.16% |
511.40 10:12 |
505.80 15:28 |
512.20 16.10.24 |
374.2 11.01.24 |
160'981 |
|
Neste Rg 03.12.2024 / 17:25:00 |
13.960 | -3.79% |
14.620 09:45 |
13.870 17:01 |
33.61 29.01.24 |
12.37 08.11.24 |
742'772 |
|
Pernod Ricard 03.12.2024 / 17:30:00 |
105.80 | 0.28% |
106.55 09:18 |
105.20 15:41 |
164.58 15.02.24 |
103.85 29.11.24 |
451'059 |
|
Prosus Rg-N 03.12.2024 / 17:30:00 |
39.20 | -0.28% |
40.03 10:25 |
39.04 17:16 |
41.76 02.10.24 |
25.025 22.01.24 |
1'675'756 |
|
Roy.Philips Br Rg 03.12.2024 / 17:30:00 |
25.11 | -1.82% |
25.66 09:02 |
25.07 15:40 |
30.22 15.10.24 |
18.092 21.02.24 |
831'835 |
|
Safran 03.12.2024 / 17:30:00 |
226.75 | 2.56% |
226.75 17:29 |
222.50 09:00 |
226.75 03.12.24 |
156.72 08.01.24 |
282'956 |
|
Sanofi 03.12.2024 / 17:30:00 |
91.76 | 0.28% |
92.29 09:52 |
91.42 09:00 |
106.14 05.09.24 |
84.93 14.02.24 |
780'626 |
|
SAP I 03.12.2024 / 17:30:00 |
233.05 | 1.21% |
233.08 17:29 |
229.90 15:31 |
233.08 03.12.24 |
134.76 05.01.24 |
566'228 |
|
Schneider El 03.12.2024 / 17:30:00 |
243.75 | 0.76% |
246.78 09:53 |
241.50 12:45 |
249.15 11.11.24 |
171.1 05.01.24 |
409'315 |
|
Siemens Health N 03.12.2024 / 17:30:00 |
51.66 | -0.39% |
52.02 09:00 |
51.12 12:47 |
58.16 08.03.24 |
47.32 31.10.24 |
267'977 |
|
Siemens N 03.12.2024 / 17:30:00 |
190.24 | 1.37% |
192.32 09:00 |
188.54 09:00 |
195.50 14.11.24 |
150.64 05.08.24 |
506'553 |
|
TotalEnergies 03.12.2024 / 17:30:00 |
54.14 | 0.74% |
54.70 09:45 |
53.88 09:00 |
70.11 26.04.24 |
53.68 02.12.24 |
2'624'987 |
|
Vinci 03.12.2024 / 17:30:00 |
97.15 | -0.04% |
97.82 09:18 |
96.78 15:39 |
160'700.00 25.04.24 |
96.26 27.11.24 |
849'976 |
|
Vivendi 03.12.2024 / 17:30:00 |
8.480 | -0.77% |
8.608 09:16 |
8.449 15:54 |
11.170 15.07.24 |
8.449 03.12.24 |
1'944'369 |