×
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
- 20.12.2024 - 17:30:03
- 490.92
- -0.25%
- -1.25
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Porsche VZ 20.12.2024 / 17:30:00 |
58.52 | -0.78% | -0.46 | 58.62 | 58.62 | 0 | |
|
AB InBev 20.12.2024 / 17:30:00 |
48.12 | -0.48% | -0.23 | 48.14 | 48.14 | 0 | |
|
adidas N 20.12.2024 / 17:30:00 |
236.50 | 0.02% | 0.05 | 236.40 | 236.40 | 0 | |
|
Adyen 20.12.2024 / 17:30:00 |
1'442.70 | -0.38% | -5.50 | 1'441.00 | 1'441.00 | 0 | |
|
Air Liquide 20.12.2024 / 17:30:00 |
155.36 | -0.03% | -0.04 | 155.38 | 155.38 | 0 | |
|
Airbus Br Rg 20.12.2024 / 17:30:00 |
154.86 | -1.37% | -2.15 | 154.78 | 154.78 | 0 | |
|
Allianz N 20.12.2024 / 17:30:00 |
295.30 | -0.37% | -1.10 | 294.60 | 294.60 | 0 | |
|
ASML Hldg Br Rg 20.12.2024 / 17:30:00 |
686.10 | -0.41% | -2.80 | 686.10 | 686.10 | 0 | |
|
AXA 20.12.2024 / 17:30:00 |
33.55 | -0.62% | -0.21 | 33.51 | 33.51 | 0 | |
|
Banco Santander Rg 20.12.2024 / 17:30:00 |
4.370 | -0.79% | -0.03 | 4.357 | 4.357 | 0 | |
|
BASF N 20.12.2024 / 17:30:00 |
42.66 | -0.07% | -0.03 | 42.54 | 42.54 | 0 | |
|
Bayer N 20.12.2024 / 17:30:00 |
18.926 | 0.17% | 0.03 | 18.936 | 18.936 | 0 | |
|
BMW I 20.12.2024 / 17:30:00 |
77.90 | 0.23% | 0.18 | 77.58 | 77.58 | 0 | |
|
BNP Paribas A 20.12.2024 / 17:30:00 |
57.50 | -0.47% | -0.27 | 57.48 | 57.48 | 0 | |
|
Danone 20.12.2024 / 17:30:00 |
64.11 | -0.34% | -0.22 | 64.08 | 64.08 | 0 | |
|
Dassault Syst 20.12.2024 / 17:30:00 |
33.08 | -0.81% | -0.27 | 33.15 | 33.15 | 0 | |
|
Deutsche Post N 20.12.2024 / 17:30:00 |
33.63 | 0.12% | 0.04 | 33.64 | 33.64 | 0 | |
|
Deutsche Telekom N 20.12.2024 / 17:30:00 |
28.99 | -0.84% | -0.25 | 28.92 | 28.92 | 0 | |
|
Enel N 20.12.2024 / 17:30:00 |
6.805 | 0.00% | 0.00 | 6.806 | 6.806 | 0 | |
|
ENGIE 20.12.2024 / 17:30:00 |
14.900 | 0.61% | 0.09 | 14.910 | 14.910 | 0 | |
|
Eni N 20.12.2024 / 17:30:00 |
12.742 | -0.33% | -0.04 | 12.724 | 12.724 | 0 | |
|
EssilorLuxott 20.12.2024 / 17:30:00 |
231.25 | -0.09% | -0.20 | 231.20 | 231.20 | 0 | |
|
Eurozone 50 20.12.2024 / 17:30:03 |
490.92 | -0.25% | -1.25 | 0 | |||
|
Ferrari Rg 20.12.2024 / 17:30:00 |
412.20 | 1.00% | 4.10 | 411.60 | 411.60 | 0 | |
|
Heineken Br Rg 20.12.2024 / 17:30:00 |
68.31 | -1.26% | -0.87 | 68.32 | 68.32 | 0 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SAP I 20.12.2024 / 17:30:00 |
237.90 | 70.27% | 146.60% | -1.10% | 5.45% | 16.13% | 72.09% | 92.44% |
|
Prosus Rg-N 20.12.2024 / 17:30:00 |
39.85 | 46.84% | 34.01% | -1.96% | 4.99% | 0.81% | 55.46% | 24.41% |
|
Intesa Sanpaolo N 20.12.2024 / 17:30:00 |
3.841 | 45.79% | 84.65% | -2.10% | 5.77% | -0.70% | 45.56% | 75.14% |
|
Deutsche Telekom N 20.12.2024 / 17:30:00 |
28.99 | 34.73% | 56.54% | -2.72% | -1.13% | 10.46% | 33.08% | 82.12% |
|
Ferrari Rg 20.12.2024 / 17:30:00 |
412.20 | 33.72% | 103.85% | -4.52% | -1.34% | -3.19% | 35.19% | 80.00% |
|
Muenchener Rueckv N 20.12.2024 / 17:30:00 |
493.30 | 33.35% | 65.45% | -4.38% | 1.56% | -0.30% | 29.14% | 94.50% |
|
Schneider El 20.12.2024 / 17:30:00 |
240.48 | 32.65% | 84.46% | -1.71% | -0.26% | 0.03% | 32.89% | 45.54% |
|
Safran 20.12.2024 / 17:30:00 |
210.95 | 32.48% | 80.68% | 0.96% | -4.31% | -1.49% | 31.92% | 108.66% |
|
adidas N 20.12.2024 / 17:30:00 |
236.50 | 28.34% | 85.51% | -1.17% | 10.15% | -1.40% | 28.38% | -6.43% |
|
EssilorLuxott 20.12.2024 / 17:30:00 |
231.25 | 27.45% | 36.79% | 0.24% | -2.12% | 8.39% | 27.24% | 28.33% |
|
Inditex 20.12.2024 / 17:30:00 |
50.07 | 25.34% | 98.87% | -0.14% | -5.40% | -6.27% | 28.22% | 77.10% |
|
Adyen 20.12.2024 / 17:30:00 |
1'442.70 | 24.14% | 12.40% | -3.31% | 11.51% | 2.36% | 23.58% | -33.42% |
|
Allianz N 20.12.2024 / 17:30:00 |
295.30 | 22.43% | 47.54% | -2.32% | 1.34% | -0.56% | 21.72% | 44.80% |
|
Hermes Intl 20.12.2024 / 17:30:00 |
2'314.50 | 19.84% | 59.13% | 2.10% | 14.72% | 3.28% | 19.23% | 46.07% |
|
Banco Santander Rg 20.12.2024 / 17:30:00 |
4.370 | 16.27% | 57.18% | -6.62% | 0.13% | -6.08% | 14.98% | 58.74% |
|
Roy.Philips Br Rg 20.12.2024 / 17:30:00 |
24.21 | 14.58% | 79.71% | -1.22% | -4.23% | -17.60% | 15.23% | -19.74% |
|
AXA 20.12.2024 / 17:30:00 |
33.55 | 14.48% | 29.57% | -1.67% | -1.54% | -5.56% | 13.19% | 33.02% |
|
Airbus Br Rg 20.12.2024 / 17:30:00 |
154.86 | 12.43% | 41.42% | -3.27% | 12.30% | 15.74% | 11.06% | 50.77% |
|
Siemens N 20.12.2024 / 17:30:00 |
189.38 | 12.16% | 46.74% | -0.78% | 6.84% | 3.32% | 12.67% | 28.63% |
|
ING Group Rg 20.12.2024 / 17:30:00 |
14.716 | 10.35% | 31.07% | -0.67% | 0.40% | -10.83% | 8.21% | 25.18% |
|
Danone 20.12.2024 / 17:30:00 |
64.11 | 9.63% | 30.67% | -1.57% | -1.93% | -2.18% | 9.97% | 17.78% |
|
Iberdrola 20.12.2024 / 17:30:00 |
13.070 | 9.08% | 18.66% | -0.46% | -3.65% | -5.20% | 10.09% | 32.97% |
|
Eurozone 50 20.12.2024 / 17:30:03 |
490.92 | 6.50% | 27.32% | -1.97% | 1.68% | -3.87% | 6.38% | 15.34% |
|
Kone-B Rg 20.12.2024 / 17:25:00 |
47.14 | 3.74% | -3.00% | -1.96% | -3.74% | -12.70% | 5.79% | -24.29% |
|
Sanofi 20.12.2024 / 17:30:00 |
91.50 | 1.80% | 1.71% | 2.67% | -1.61% | -11.39% | 2.42% | 9.74% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Porsche VZ 20.12.2024 / 17:30:00 |
58.52 | -0.78% |
58.64 09:05 |
57.90 11:38 |
96.28 04.04.24 |
55.58 21.11.24 |
145'744 |
|
AB InBev 20.12.2024 / 17:30:00 |
48.12 | -0.48% |
48.35 09:00 |
47.83 13:28 |
62.17 17.05.24 |
47.725 19.12.24 |
1'270'383 |
|
adidas N 20.12.2024 / 17:30:00 |
236.50 | 0.02% |
236.50 17:29 |
233.30 13:18 |
245.40 12.12.24 |
160.2 01.02.24 |
260'091 |
|
Adyen 20.12.2024 / 17:30:00 |
1'442.70 | -0.38% |
1'444.60 16:32 |
1'417.20 11:23 |
1'595.40 27.03.24 |
962.8 05.08.24 |
53'169 |
|
Air Liquide 20.12.2024 / 17:30:00 |
155.36 | -0.03% |
155.40 09:00 |
153.58 09:45 |
179.45 15.03.24 |
150.6 05.02.24 |
561'611 |
|
Airbus Br Rg 20.12.2024 / 17:30:00 |
154.86 | -1.37% |
156.36 09:00 |
152.86 13:27 |
172.78 27.03.24 |
124.72 08.10.24 |
887'810 |
|
Allianz N 20.12.2024 / 17:30:00 |
295.30 | -0.37% |
295.50 17:22 |
291.10 13:26 |
304.65 05.12.24 |
238 05.08.24 |
381'483 |
|
ASML Hldg Br Rg 20.12.2024 / 17:30:00 |
686.10 | -0.41% |
686.90 17:18 |
669.25 12:38 |
1'021.80 11.07.24 |
605.6 21.11.24 |
558'450 |
|
AXA 20.12.2024 / 17:30:00 |
33.55 | -0.62% |
33.57 17:27 |
33.02 13:27 |
36.66 20.09.24 |
29.03 14.06.24 |
1'981'900 |
|
Banco Santander Rg 20.12.2024 / 17:30:00 |
4.370 | -0.79% |
4.382 09:30 |
4.310 13:36 |
5.130 30.08.24 |
3.3475 22.11.24 |
14'374'011 |
|
BASF N 20.12.2024 / 17:30:00 |
42.66 | -0.07% |
42.67 17:28 |
41.86 09:38 |
54.92 04.04.24 |
40.18 05.08.24 |
1'105'202 |
|
Bayer N 20.12.2024 / 17:30:00 |
18.926 | 0.17% |
19.044 16:32 |
18.572 09:38 |
36.08 08.01.24 |
18.41 27.11.24 |
1'808'930 |
|
BMW I 20.12.2024 / 17:30:00 |
77.90 | 0.23% |
77.90 17:29 |
76.14 11:37 |
115.35 10.04.24 |
65.28 13.11.24 |
523'641 |
|
BNP Paribas A 20.12.2024 / 17:30:00 |
57.50 | -0.47% |
57.59 16:32 |
56.64 11:39 |
73.08 20.05.24 |
53.07 09.02.24 |
1'528'017 |
|
Danone 20.12.2024 / 17:30:00 |
64.11 | -0.34% |
64.26 09:00 |
63.54 15:44 |
67.90 29.10.24 |
56.14 20.06.24 |
1'077'207 |
|
Dassault Syst 20.12.2024 / 17:30:00 |
33.08 | -0.81% |
33.22 09:00 |
32.75 13:03 |
48.87 30.01.24 |
31.04 31.10.24 |
840'028 |
|
Deutsche Post N 20.12.2024 / 17:30:00 |
33.63 | 0.12% |
33.64 17:25 |
33.22 15:07 |
45.67 26.01.24 |
33.22 19.12.24 |
1'424'376 |
|
Deutsche Telekom N 20.12.2024 / 17:30:00 |
28.99 | -0.84% |
29.11 09:00 |
28.70 15:29 |
30.77 06.12.24 |
20.73 17.04.24 |
4'800'643 |
|
Enel N 20.12.2024 / 17:30:00 |
6.805 | 0.00% |
6.810 16:43 |
6.730 10:00 |
7.393 17.10.24 |
5.664 10.04.24 |
8'572'174 |
|
ENGIE 20.12.2024 / 17:30:00 |
14.900 | 0.61% |
14.915 17:20 |
14.715 09:02 |
16.642 10.01.24 |
13.07 14.06.24 |
1'419'507 |
|
Eni N 20.12.2024 / 17:30:00 |
12.742 | -0.33% |
12.747 17:25 |
12.588 11:42 |
15.816 12.04.24 |
12.457 17.12.24 |
6'285'139 |
|
EssilorLuxott 20.12.2024 / 17:30:00 |
231.25 | -0.09% |
231.50 17:27 |
228.05 09:45 |
280.35 13.08.24 |
172.84 16.01.24 |
311'019 |
|
Eurozone 50 20.12.2024 / 17:30:03 |
490.92 | -0.25% |
492.17 09:00 |
484.21 13:28 |
521.41 02.04.24 |
446.4923 17.01.24 |
|
|
Ferrari Rg 20.12.2024 / 17:30:00 |
412.20 | 1.00% |
412.80 17:18 |
403.20 13:18 |
456.60 29.10.24 |
302.3 05.01.24 |
151'461 |
|
Heineken Br Rg 20.12.2024 / 17:30:00 |
68.31 | -1.26% |
68.92 09:10 |
68.20 15:47 |
97.50 20.05.24 |
68.12 05.12.24 |
586'761 |