×

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
  • 08.11.2024 - 17:30:02
  • 483.09
  • -1.01%
  • -4.95
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Iberdrola
08.11.2024 / 17:30:00
13.228 0.72% 0.10 13.210 13.210 0
Inditex
08.11.2024 / 17:30:00
51.80 0.35% 0.18 51.80 51.84 0
Infineon Technolo N
08.11.2024 / 17:30:00
28.68 -0.78% -0.23 28.66 28.68 0
ING Group Rg
08.11.2024 / 17:30:00
14.946 -0.31% -0.05 14.990 14.990 0
Intesa Sanpaolo N
08.11.2024 / 17:30:00
3.840 -0.35% -0.01 3.836 3.836 0
Kering
08.11.2024 / 17:30:00
221.05 -8.13% -19.55 220.90 221.15 0
Kone-B Rg
08.11.2024 / 17:25:00
49.81 -2.75% -1.41 49.63 49.63 0
L'Oreal
08.11.2024 / 17:30:00
334.98 -2.71% -9.33 334.70 334.70 0
LVMH
08.11.2024 / 17:30:00
597.45 -3.70% -22.95 598.40 598.40 0
Mercedes-BenzGr N
08.11.2024 / 17:30:00
52.28 -2.92% -1.57 52.36 52.36 0
Muenchener Rueckv N
08.11.2024 / 17:30:00
468.80 -0.74% -3.50 470.00 470.00 0
Neste Rg
08.11.2024 / 17:25:00
12.820 -4.02% -0.54 12.785 12.845 0
Pernod Ricard
08.11.2024 / 17:30:00
112.63 -0.24% -0.28 112.65 112.65 0
Porsche VZ
08.11.2024 / 17:30:00
64.58 -1.67% -1.10 64.56 64.60 0
Prosus Rg-N
08.11.2024 / 17:30:00
38.53 -2.28% -0.90 38.44 38.44 0
Roy.Philips Br Rg
08.11.2024 / 17:30:00
24.85 -2.68% -0.69 24.87 24.85 0
Safran
08.11.2024 / 17:30:00
219.95 -1.17% -2.60 219.80 219.80 0
Sanofi
08.11.2024 / 17:30:00
95.73 0.28% 0.27 95.74 95.74 0
SAP I
08.11.2024 / 17:30:00
221.08 0.51% 1.13 221.40 221.40 0
Schneider El
08.11.2024 / 17:30:00
240.25 0.06% 0.15 240.75 240.75 0
Siemens Health N
08.11.2024 / 17:30:00
52.09 -1.08% -0.57 52.04 52.22 0
Siemens N
08.11.2024 / 17:30:00
183.40 -2.42% -4.54 183.08 183.08 0
TotalEnergies
08.11.2024 / 17:30:00
56.85 -1.75% -1.02 56.84 56.84 0
Vinci
08.11.2024 / 17:30:00
100.10 -0.50% -0.50 100.00 100.15 0
Vivendi
08.11.2024 / 17:30:00
9.302 -0.89% -0.08 9.302 9.310 0
13.228
0.72%
51.80
0.35%
28.68
-0.78%
14.946
-0.31%
3.840
-0.35%
221.05
-8.13%
49.81
-2.75%
334.98
-2.71%
597.45
-3.70%
52.28
-2.92%
468.80
-0.74%
12.820
-4.02%
112.63
-0.24%
64.58
-1.67%
38.53
-2.28%
24.85
-2.68%
219.95
-1.17%
95.73
0.28%
221.08
0.51%
240.25
0.06%
52.09
-1.08%
183.40
-2.42%
56.85
-1.75%
100.10
-0.50%
9.302
-0.89%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Air Liquide
08.11.2024 / 17:30:00
161.74 1.88% 35.52% -2.57% -5.29% -2.35% 6.79% 31.64%
Enel N
08.11.2024 / 17:30:00
6.683 -0.70% 32.45% -4.69% -5.50% 1.92% 8.48% -7.66%
Vonovia N
08.11.2024 / 17:30:00
30.24 2.23% 33.15% -0.07% -5.68% 2.96% 30.50% -36.77%
Infineon Technolo N
08.11.2024 / 17:30:00
28.68 -23.43% 1.40% -2.68% -6.03% -9.66% -2.15% -32.58%
Deutsche Post N
08.11.2024 / 17:30:00
35.47 -21.44% 0.26% -5.36% -6.05% -6.34% -8.97% -36.63%
Heineken Br Rg
08.11.2024 / 17:30:00
72.42 -20.73% -17.07% -4.03% -6.09% -9.07% -14.39% -25.11%
Muenchener Rueckv N
08.11.2024 / 17:30:00
468.80 25.51% 55.72% -0.70% -6.15% 1.60% 26.23% 82.07%
ING Group Rg
08.11.2024 / 17:30:00
14.946 10.85% 31.66% -5.06% -6.17% -4.88% 22.91% 12.61%
adidas N
08.11.2024 / 17:30:00
218.30 20.93% 74.80% -1.80% -6.31% 0.74% 27.74% -25.34%
Vinci
08.11.2024 / 17:30:00
100.10 -11.37% 7.84% -2.91% -7.04% -5.50% -6.06% 5.29%
Adyen
08.11.2024 / 17:30:00
1'267.40 14.28% 3.48% -9.84% -7.25% -2.31% 35.41% -51.43%
Kering
08.11.2024 / 17:30:00
221.05 -39.70% -49.40% -4.29% -7.70% -13.14% -43.75% -63.54%
BASF N
08.11.2024 / 17:30:00
43.52 -5.75% -1.19% -4.43% -7.90% 1.94% -0.41% -25.96%
LVMH
08.11.2024 / 17:30:00
597.45 -15.43% -8.75% -2.15% -8.60% -9.20% -13.05% -12.48%
Bayer N
08.11.2024 / 17:30:00
24.07 -27.52% -49.53% -4.18% -8.77% -17.71% -40.27% -50.88%
Porsche VZ
08.11.2024 / 17:30:00
64.58 -17.90% -30.68% -0.77% -9.02% -4.51% -26.19% 0.00%
TotalEnergies
08.11.2024 / 17:30:00
56.85 -6.06% -1.34% -2.10% -9.03% -8.72% -8.37% 33.30%
Mercedes-BenzGr N
08.11.2024 / 17:30:00
52.28 -13.92% -12.30% -6.72% -9.30% -13.13% -7.44% -26.76%
Vivendi
08.11.2024 / 17:30:00
9.302 -2.86% 5.30% -5.16% -9.45% -3.07% 8.44% -15.52%
Volkswagen VZ
08.11.2024 / 17:30:00
83.81 -22.85% -25.89% -5.53% -9.47% -12.20% -19.15% -55.30%
AB InBev
08.11.2024 / 17:30:00
53.42 -8.23% -4.73% -3.12% -9.99% -2.87% -3.33% 2.21%
Pernod Ricard
08.11.2024 / 17:30:00
112.63 -29.33% -38.56% -2.45% -10.93% -8.38% -31.45% -44.87%
BMW I
08.11.2024 / 17:30:00
67.66 -30.96% -16.47% -7.52% -11.14% -17.21% -25.80% -24.17%
L'Oreal
08.11.2024 / 17:30:00
334.98 -23.60% 3.21% -3.48% -14.95% -12.86% -19.14% -16.59%
Roy.Philips Br Rg
08.11.2024 / 17:30:00
24.85 21.43% 90.45% 1.53% -15.49% -5.60% 35.09% -35.42%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Iberdrola
08.11.2024 / 17:30:00
13.228 0.72% 13.290
09:22
13.120
09:00
14.258
17.10.24
10.41
27.02.24
4'382'799
Inditex
08.11.2024 / 17:30:00
51.80 0.35% 52.34
15:30
51.62
09:05
55.28
28.10.24
37.13
05.01.24
1'885'995
Infineon Technolo N
08.11.2024 / 17:30:00
28.68 -0.78% 29.28
10:14
28.42
15:41
38.80
13.06.24
27.82
05.08.24
1'704'193
ING Group Rg
08.11.2024 / 17:30:00
14.946 -0.31% 15.070
09:30
14.874
11:31
17.238
23.07.24
11.903
07.02.24
2'466'956
Intesa Sanpaolo N
08.11.2024 / 17:30:00
3.840 -0.35% 3.859
14:07
3.797
11:12
4.139
06.11.24
2.6528
02.01.24
28'781'473
Kering
08.11.2024 / 17:30:00
221.05 -8.13% 238.25
09:00
220.65
15:43
438.63
14.03.24
215.475
16.10.24
353'553
Kone-B Rg
08.11.2024 / 17:25:00
49.81 -2.75% 50.92
09:03
49.62
11:41
54.78
30.09.24
41.335
11.03.24
285'584
L'Oreal
08.11.2024 / 17:30:00
334.98 -2.71% 345.75
09:00
334.23
17:06
461.85
06.06.24
334.225
08.11.24
281'926
LVMH
08.11.2024 / 17:30:00
597.45 -3.70% 621.80
09:00
595.45
11:37
886.40
14.03.24
578.9
16.10.24
409'970
Mercedes-BenzGr N
08.11.2024 / 17:30:00
52.28 -2.92% 53.45
09:00
51.99
15:43
77.46
08.04.24
51.905
06.11.24
2'089'978
Muenchener Rueckv N
08.11.2024 / 17:30:00
468.80 -0.74% 475.00
09:41
468.40
11:11
512.20
16.10.24
374.2
11.01.24
82'138
Neste Rg
08.11.2024 / 17:25:00
12.820 -4.02% 13.325
12:21
12.370
16:05
33.61
29.01.24
12.37
08.11.24
1'468'936
Pernod Ricard
08.11.2024 / 17:30:00
112.63 -0.24% 114.78
10:15
112.30
09:08
164.58
15.02.24
109.25
06.11.24
397'490
Porsche VZ
08.11.2024 / 17:30:00
64.58 -1.67% 65.26
10:00
63.90
09:14
96.28
04.04.24
60.84
06.11.24
359'374
Prosus Rg-N
08.11.2024 / 17:30:00
38.53 -2.28% 39.38
09:01
38.05
11:54
41.76
02.10.24
25.025
22.01.24
2'687'581
Roy.Philips Br Rg
08.11.2024 / 17:30:00
24.85 -2.68% 25.48
09:00
24.63
15:45
30.22
15.10.24
18.092
21.02.24
1'044'498
Safran
08.11.2024 / 17:30:00
219.95 -1.17% 225.30
09:00
219.95
17:29
225.30
08.11.24
156.72
08.01.24
289'627
Sanofi
08.11.2024 / 17:30:00
95.73 0.28% 96.41
09:09
95.54
12:10
106.14
05.09.24
84.93
14.02.24
903'862
SAP I
08.11.2024 / 17:30:00
221.08 0.51% 223.40
09:00
219.90
12:01
224.55
29.10.24
134.76
05.01.24
573'347
Schneider El
08.11.2024 / 17:30:00
240.25 0.06% 243.50
09:02
239.00
16:11
249.00
17.10.24
171.1
05.01.24
406'599
Siemens Health N
08.11.2024 / 17:30:00
52.09 -1.08% 53.12
09:02
51.80
14:51
58.16
08.03.24
47.32
31.10.24
745'150
Siemens N
08.11.2024 / 17:30:00
183.40 -2.42% 188.94
09:01
182.68
16:08
190.96
06.11.24
150.64
05.08.24
773'045
TotalEnergies
08.11.2024 / 17:30:00
56.85 -1.75% 57.96
09:22
56.77
16:19
70.11
26.04.24
56.77
08.11.24
1'821'537
Vinci
08.11.2024 / 17:30:00
100.10 -0.50% 101.40
09:22
100.08
17:27
160'700.00
25.04.24
97.44
17.06.24
330'245
Vivendi
08.11.2024 / 17:30:00
9.302 -0.89% 9.446
15:39
9.194
11:10
11.170
15.07.24
9.022
05.08.24
2'429'639

Handel

Kurs 483.09
Vortag 488.04
+/-% -1.01%
+/- -4.9503
Eröffnung 488.04
Tageshoch 489.29
Tagestief 482.13

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MJ3
Valor 36909298
Symbol BEZ50P

Hoch / Tief

483.09
Intraday
482.13
11:48
489.29
09:00
483.09
YTD
446.49
17.01.24
521.41
02.04.24
483.09
1 Jahr
426.54
11.11.23
521.41
03.04.24

Performance

Intraday -1.01%
1 Monat -4.21%
3 Monate -1.27%
YTD 4.80%
1 Jahr 12.64%
3 Jahre 9.40%