×
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
- 09.10.2024 - 17:30:03
- 502.05
- 0.74%
- 3.68
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Vonovia N 09.10.2024 / 17:30:00 |
32.04 | 0.66% | 0.21 | 32.03 | 32.04 | 350'643 | |
|
Siemens Health N 09.10.2024 / 17:30:00 |
51.56 | 0.64% | 0.33 | 50.58 | 52.56 | 538'100 | |
|
Iberdrola 09.10.2024 / 17:30:00 |
13.775 | 0.55% | 0.08 | 13.770 | 13.770 | 2'537'822 | |
|
adidas N 09.10.2024 / 17:30:00 |
236.55 | 0.53% | 1.25 | 236.50 | 236.90 | 201'178 | |
|
Allianz N 09.10.2024 / 17:30:00 |
293.40 | 0.53% | 1.55 | 293.40 | 293.40 | 167'304 | |
|
Intesa Sanpaolo N 09.10.2024 / 17:30:00 |
3.808 | 0.50% | 0.02 | 3.808 | 3.808 | 12'747'862 | |
|
Deutsche Telekom N 09.10.2024 / 17:30:00 |
26.72 | 0.43% | 0.12 | 26.75 | 26.75 | 2'236'459 | |
|
AB InBev 09.10.2024 / 17:30:00 |
58.85 | 0.41% | 0.24 | 58.84 | 58.84 | 640'365 | |
|
Enel N 09.10.2024 / 17:30:00 |
7.007 | 0.37% | 0.03 | 7.001 | 7.001 | 4'472'153 | |
|
ENGIE 09.10.2024 / 17:30:00 |
15.385 | 0.36% | 0.06 | 15.390 | 15.390 | 1'417'709 | |
|
Sanofi 09.10.2024 / 17:30:00 |
100.80 | 0.36% | 0.36 | 101.16 | 101.16 | 590'457 | |
|
Danone 09.10.2024 / 17:30:00 |
64.76 | 0.36% | 0.23 | 64.76 | 64.86 | 627'890 | |
|
Air Liquide 09.10.2024 / 17:30:00 |
169.48 | 0.32% | 0.54 | 169.46 | 169.50 | 223'354 | |
|
EssilorLuxott 09.10.2024 / 17:30:00 |
214.05 | 0.30% | 0.65 | 213.40 | 214.10 | 193'046 | |
|
Neste Rg 09.10.2024 / 17:25:00 |
16.535 | 0.20% | 0.03 | 16.500 | 16.500 | 586'990 | |
|
Kone-B Rg 09.10.2024 / 17:25:00 |
51.94 | 0.17% | 0.09 | 51.88 | 51.88 | 226'135 | |
|
Inditex 09.10.2024 / 17:30:00 |
52.90 | 0.15% | 0.08 | 52.78 | 52.78 | 630'171 | |
|
Pernod Ricard 09.10.2024 / 17:30:00 |
126.48 | -0.10% | -0.13 | 126.45 | 126.50 | 216'352 | |
|
TotalEnergies 09.10.2024 / 17:30:00 |
62.08 | -0.13% | -0.08 | 62.08 | 62.09 | 1'133'241 | |
|
Eni N 09.10.2024 / 17:30:00 |
14.160 | -0.16% | -0.02 | 14.166 | 14.166 | 2'138'601 | |
|
Banco Santander Rg 09.10.2024 / 17:30:00 |
4.543 | -0.36% | -0.02 | 4.535 | 4.535 | 9'026'250 | |
|
Safran 09.10.2024 / 17:30:00 |
203.60 | -0.37% | -0.75 | 203.10 | 203.60 | 285'184 | |
|
Prosus Rg-N 09.10.2024 / 17:30:00 |
39.95 | -0.50% | -0.20 | 40.15 | 40.15 | 2'786'154 | |
|
Hermes Intl 09.10.2024 / 17:30:00 |
2'124.50 | -0.84% | -18.00 | 2'115.00 | 2'125.00 | 36'623 | |
|
Dassault Syst 09.10.2024 / 17:30:00 |
34.09 | -1.07% | -0.37 | 34.09 | 34.13 | 1'419'436 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Iberdrola 09.10.2024 / 17:30:00 |
13.775 | 15.22% | 25.34% | 1.03% | 3.16% | 16.15% | 30.49% | 45.30% |
|
Inditex 09.10.2024 / 17:30:00 |
52.90 | 33.96% | 112.56% | 2.08% | 9.42% | 16.75% | 51.80% | 67.79% |
|
Infineon Technolo N 09.10.2024 / 17:30:00 |
30.55 | -20.86% | 4.81% | -0.16% | 6.00% | -12.71% | -6.60% | -16.33% |
|
ING Group Rg 09.10.2024 / 17:30:00 |
15.640 | 18.44% | 40.67% | -1.86% | -2.46% | -7.83% | 21.60% | 26.74% |
|
Intesa Sanpaolo N 09.10.2024 / 17:30:00 |
3.808 | 43.25% | 81.42% | 2.47% | 2.95% | 4.38% | 56.36% | 50.60% |
|
Kering 09.10.2024 / 17:30:00 |
240.10 | -41.02% | -50.51% | -1.56% | 4.41% | -23.83% | -43.90% | -62.47% |
|
Kone-B Rg 09.10.2024 / 17:25:00 |
51.94 | 14.81% | 7.35% | -3.71% | 6.22% | 10.04% | 31.03% | -13.81% |
|
L'Oreal 09.10.2024 / 17:30:00 |
390.98 | -14.15% | 15.98% | -0.76% | 5.64% | -3.19% | -1.47% | 8.19% |
|
LVMH 09.10.2024 / 17:30:00 |
658.70 | -10.87% | -3.83% | -1.29% | 8.54% | -4.99% | -3.99% | 4.17% |
|
Mercedes-BenzGr N 09.10.2024 / 17:30:00 |
57.03 | -9.82% | -8.13% | -0.62% | 2.41% | -9.83% | -12.06% | -16.71% |
|
Muenchener Rueckv N 09.10.2024 / 17:30:00 |
479.20 | 25.59% | 55.82% | 0.22% | -0.14% | 4.70% | 26.50% | 94.09% |
|
Neste Rg 09.10.2024 / 17:25:00 |
16.535 | -48.77% | -61.64% | -1.67% | 3.05% | -4.17% | -46.70% | -65.35% |
|
Pernod Ricard 09.10.2024 / 17:30:00 |
126.48 | -20.75% | -31.10% | -6.61% | -0.18% | -0.41% | -21.10% | -35.88% |
|
Porsche VZ 09.10.2024 / 17:30:00 |
69.68 | -14.69% | -27.97% | -2.08% | 4.00% | -3.41% | -22.68% | 0.00% |
|
Prosus Rg-N 09.10.2024 / 17:30:00 |
39.95 | 48.77% | 35.76% | -2.47% | 23.53% | 21.78% | 38.91% | 21.95% |
|
Roy.Philips Br Rg 09.10.2024 / 17:30:00 |
29.50 | 38.36% | 117.00% | 0.43% | 7.37% | 24.45% | 63.41% | -18.47% |
|
Safran 09.10.2024 / 17:30:00 |
203.60 | 28.15% | 74.78% | -3.00% | 3.96% | 0.54% | 33.89% | 77.65% |
|
Sanofi 09.10.2024 / 17:30:00 |
100.80 | 11.90% | 11.80% | -1.33% | -3.78% | 9.58% | -2.44% | 24.33% |
|
SAP I 09.10.2024 / 17:30:00 |
207.90 | 46.67% | 112.42% | 2.24% | 6.93% | 13.16% | 66.53% | 74.34% |
|
Schneider El 09.10.2024 / 17:30:00 |
242.25 | 31.34% | 82.64% | 2.58% | 10.36% | 6.51% | 54.04% | 69.61% |
|
Siemens Health N 09.10.2024 / 17:30:00 |
51.56 | -2.86% | 9.68% | -2.37% | 3.70% | -4.16% | 7.66% | -7.73% |
|
Siemens N 09.10.2024 / 17:30:00 |
185.06 | 6.67% | 39.57% | 2.50% | 14.23% | 3.91% | 33.87% | 31.44% |
|
TotalEnergies 09.10.2024 / 17:30:00 |
62.08 | 0.91% | 5.98% | 2.66% | 3.40% | -1.41% | 0.63% | 43.39% |
|
Vinci 09.10.2024 / 17:30:00 |
107.93 | -6.94% | 13.22% | 2.76% | -1.86% | 2.06% | 2.30% | 16.58% |
|
Vivendi 09.10.2024 / 17:30:00 |
10.308 | 5.93% | 14.82% | -0.65% | 2.59% | -6.25% | 20.56% | -7.50% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Vonovia N 09.10.2024 / 17:30:00 |
32.04 | 0.66% |
32.22 13:24 |
31.78 09:01 |
33.93 01.10.24 |
23.74 15.03.24 |
350'643 |
|
Siemens Health N 09.10.2024 / 17:30:00 |
51.56 | 0.64% |
51.56 09:00 |
50.74 14:59 |
58.16 08.03.24 |
47.79 20.09.24 |
538'100 |
|
Iberdrola 09.10.2024 / 17:30:00 |
13.775 | 0.55% |
13.790 09:44 |
13.680 09:04 |
13.950 01.10.24 |
10.41 27.02.24 |
2'537'822 |
|
adidas N 09.10.2024 / 17:30:00 |
236.55 | 0.53% |
238.30 12:50 |
233.80 09:43 |
243.80 30.09.24 |
160.2 01.02.24 |
201'178 |
|
Allianz N 09.10.2024 / 17:30:00 |
293.40 | 0.53% |
293.80 17:15 |
289.90 09:20 |
297.40 27.09.24 |
238 05.08.24 |
167'304 |
|
Intesa Sanpaolo N 09.10.2024 / 17:30:00 |
3.808 | 0.50% |
3.810 17:22 |
3.753 09:30 |
3.878 27.09.24 |
2.6528 02.01.24 |
12'747'862 |
|
Deutsche Telekom N 09.10.2024 / 17:30:00 |
26.72 | 0.43% |
26.73 17:06 |
26.49 14:39 |
27.02 17.09.24 |
20.73 17.04.24 |
2'236'459 |
|
AB InBev 09.10.2024 / 17:30:00 |
58.85 | 0.41% |
59.06 09:40 |
58.36 09:00 |
62.17 17.05.24 |
53.6 18.04.24 |
640'365 |
|
Enel N 09.10.2024 / 17:30:00 |
7.007 | 0.37% |
7.038 09:31 |
6.962 14:44 |
7.258 01.10.24 |
5.664 10.04.24 |
4'472'153 |
|
ENGIE 09.10.2024 / 17:30:00 |
15.385 | 0.36% |
15.463 09:59 |
15.335 14:40 |
16.642 10.01.24 |
13.07 14.06.24 |
1'417'709 |
|
Sanofi 09.10.2024 / 17:30:00 |
100.80 | 0.36% |
100.92 09:39 |
100.08 09:01 |
106.14 05.09.24 |
84.93 14.02.24 |
590'457 |
|
Danone 09.10.2024 / 17:30:00 |
64.76 | 0.36% |
64.97 13:17 |
64.31 09:05 |
66.34 10.09.24 |
56.14 20.06.24 |
627'890 |
|
Air Liquide 09.10.2024 / 17:30:00 |
169.48 | 0.32% |
169.61 17:24 |
167.85 09:05 |
179.45 15.03.24 |
150.6 05.02.24 |
223'354 |
|
EssilorLuxott 09.10.2024 / 17:30:00 |
214.05 | 0.30% |
214.60 14:04 |
212.70 10:25 |
280.35 13.08.24 |
172.84 16.01.24 |
193'046 |
|
Neste Rg 09.10.2024 / 17:25:00 |
16.535 | 0.20% |
16.860 10:43 |
16.425 09:12 |
33.61 29.01.24 |
15.4725 13.09.24 |
586'990 |
|
Kone-B Rg 09.10.2024 / 17:25:00 |
51.94 | 0.17% |
52.28 09:05 |
51.64 15:15 |
54.78 30.09.24 |
41.335 11.03.24 |
226'135 |
|
Inditex 09.10.2024 / 17:30:00 |
52.90 | 0.15% |
53.10 09:00 |
52.53 10:25 |
53.92 27.09.24 |
37.13 05.01.24 |
630'171 |
|
Pernod Ricard 09.10.2024 / 17:30:00 |
126.48 | -0.10% |
126.90 09:57 |
125.58 09:13 |
164.58 15.02.24 |
119.95 06.08.24 |
216'352 |
|
TotalEnergies 09.10.2024 / 17:30:00 |
62.08 | -0.13% |
62.12 14:10 |
61.54 15:14 |
70.11 26.04.24 |
57.45 22.01.24 |
1'133'241 |
|
Eni N 09.10.2024 / 17:30:00 |
14.160 | -0.16% |
14.198 09:32 |
14.052 14:53 |
15.816 12.04.24 |
13.484 17.06.24 |
2'138'601 |
|
Banco Santander Rg 09.10.2024 / 17:30:00 |
4.543 | -0.36% |
4.557 09:01 |
4.483 14:46 |
5.130 30.08.24 |
3.563 30.01.24 |
9'026'250 |
|
Safran 09.10.2024 / 17:30:00 |
203.60 | -0.37% |
204.50 09:00 |
201.50 10:50 |
218.80 23.05.24 |
156.72 08.01.24 |
285'184 |
|
Prosus Rg-N 09.10.2024 / 17:30:00 |
39.95 | -0.50% |
39.99 17:09 |
39.25 09:39 |
41.76 02.10.24 |
25.025 22.01.24 |
2'786'154 |
|
Hermes Intl 09.10.2024 / 17:30:00 |
2'124.50 | -0.84% |
2'149.00 09:01 |
2'111.00 09:22 |
2'435.00 21.03.24 |
1789 17.01.24 |
36'623 |
|
Dassault Syst 09.10.2024 / 17:30:00 |
34.09 | -1.07% |
34.52 09:11 |
33.07 10:30 |
48.87 30.01.24 |
32.26 05.08.24 |
1'419'436 |