×
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
- 01.11.2024 - 17:30:06
- 491.26
- 1.18%
- 5.71
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Porsche VZ 01.11.2024 / 17:30:00 |
65.08 | 1.21% | 0.78 | 65.00 | 65.10 | 0 | |
|
AB InBev 01.11.2024 / 17:30:00 |
55.14 | 0.35% | 0.19 | 55.14 | 55.18 | 0 | |
|
adidas N 01.11.2024 / 17:30:00 |
222.30 | 1.83% | 4.00 | 222.30 | 222.40 | 0 | |
|
Adyen 01.11.2024 / 17:30:00 |
1'405.70 | 0.06% | 0.90 | 1'406.40 | 1'406.40 | 0 | |
|
Air Liquide 01.11.2024 / 17:30:00 |
166.00 | 1.00% | 1.64 | 166.00 | 166.04 | 0 | |
|
Airbus Br Rg 01.11.2024 / 17:30:00 |
142.02 | 1.18% | 1.66 | 141.60 | 141.60 | 0 | |
|
Allianz N 01.11.2024 / 17:30:00 |
291.60 | 0.93% | 2.70 | 291.60 | 291.60 | 0 | |
|
ASML Hldg Br Rg 01.11.2024 / 17:30:00 |
626.90 | 1.19% | 7.35 | 627.10 | 627.10 | 0 | |
|
AXA 01.11.2024 / 17:29:59 |
34.32 | 0.00% | 0.00 | 34.28 | 34.28 | 0 | |
|
Banco Santander Rg 01.11.2024 / 17:30:00 |
4.605 | 2.73% | 0.12 | 4.611 | 4.611 | 0 | |
|
BASF N 01.11.2024 / 17:30:00 |
45.53 | 2.07% | 0.93 | 45.56 | 45.56 | 0 | |
|
Bayer N 01.11.2024 / 17:30:00 |
25.12 | 1.15% | 0.29 | 25.10 | 25.10 | 0 | |
|
BMW I 01.11.2024 / 17:30:00 |
73.16 | 1.11% | 0.80 | 73.16 | 73.50 | 0 | |
|
BNP Paribas A 01.11.2024 / 17:30:00 |
63.03 | 1.03% | 0.64 | 63.04 | 63.04 | 0 | |
|
Danone 01.11.2024 / 17:30:00 |
66.24 | 0.82% | 0.54 | 66.06 | 66.26 | 0 | |
|
Dassault Syst 01.11.2024 / 17:30:00 |
32.15 | 2.75% | 0.86 | 32.14 | 32.15 | 0 | |
|
Deutsche Post N 01.11.2024 / 17:30:00 |
37.48 | 1.35% | 0.50 | 37.45 | 37.45 | 0 | |
|
Deutsche Telekom N 01.11.2024 / 17:30:00 |
27.97 | 0.49% | 0.14 | 28.02 | 28.02 | 0 | |
|
Enel N 01.11.2024 / 17:30:00 |
7.012 | 0.59% | 0.04 | 7.012 | 7.012 | 0 | |
|
ENGIE 01.11.2024 / 17:30:00 |
15.430 | 0.39% | 0.06 | 15.425 | 15.430 | 0 | |
|
Eni N 01.11.2024 / 17:30:00 |
14.018 | -0.01% | 0.00 | 14.034 | 14.034 | 0 | |
|
EssilorLuxott 01.11.2024 / 17:30:00 |
217.00 | 1.05% | 2.25 | 217.00 | 217.00 | 0 | |
|
Eurozone 50 01.11.2024 / 17:30:06 |
491.26 | 1.18% | 5.71 | 0 | |||
|
Ferrari Rg 01.11.2024 / 17:30:00 |
442.50 | 0.84% | 3.70 | 441.30 | 441.30 | 0 | |
|
Heineken Br Rg 01.11.2024 / 17:30:00 |
75.46 | 0.21% | 0.16 | 75.44 | 75.48 | 0 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SAP I 01.11.2024 / 17:30:00 |
216.25 | 53.38% | 122.14% | -2.13% | 7.69% | 14.13% | 67.23% | 70.86% |
|
Intesa Sanpaolo N 01.11.2024 / 17:30:00 |
4.036 | 48.73% | 88.37% | 4.13% | 7.37% | 16.56% | 56.59% | 60.47% |
|
Ferrari Rg 01.11.2024 / 17:30:00 |
442.50 | 43.77% | 119.18% | -1.47% | 8.19% | 14.91% | 43.34% | 114.05% |
|
Prosus Rg-N 01.11.2024 / 17:30:00 |
39.27 | 43.02% | 30.52% | -0.95% | -4.24% | 21.75% | 38.13% | 10.38% |
|
Inditex 01.11.2024 / 17:30:00 |
52.68 | 32.34% | 109.98% | -3.27% | 1.66% | 19.48% | 57.10% | 67.03% |
|
Schneider El 01.11.2024 / 17:30:00 |
240.25 | 30.43% | 81.38% | -0.81% | 2.13% | 14.05% | 59.38% | 59.23% |
|
Safran 01.11.2024 / 17:30:00 |
209.85 | 30.25% | 77.64% | -0.59% | 0.87% | 9.33% | 39.91% | 78.56% |
|
Deutsche Telekom N 01.11.2024 / 17:30:00 |
27.97 | 28.30% | 49.07% | -0.48% | 6.41% | 13.88% | 30.76% | 73.12% |
|
Muenchener Rueckv N 01.11.2024 / 17:30:00 |
472.10 | 24.94% | 55.01% | 0.68% | -1.38% | 8.58% | 25.89% | 83.51% |
|
Adyen 01.11.2024 / 17:30:00 |
1'405.70 | 20.42% | 9.03% | -0.91% | 4.48% | 30.11% | 98.32% | -46.19% |
|
Allianz N 01.11.2024 / 17:30:00 |
291.60 | 19.33% | 43.80% | -0.58% | -0.14% | 14.22% | 32.10% | 43.62% |
|
adidas N 01.11.2024 / 17:30:00 |
222.30 | 18.49% | 71.27% | 2.75% | -6.64% | 4.07% | 30.21% | -22.94% |
|
Banco Santander Rg 01.11.2024 / 17:30:00 |
4.605 | 18.32% | 59.95% | 0.67% | 2.80% | 12.43% | 29.03% | 36.97% |
|
EssilorLuxott 01.11.2024 / 17:30:00 |
217.00 | 18.25% | 26.92% | -1.12% | 3.28% | 4.18% | 24.54% | 20.04% |
|
AXA 01.11.2024 / 17:29:59 |
34.32 | 16.38% | 31.72% | -1.52% | -0.15% | 5.29% | 21.70% | 36.41% |
|
ING Group Rg 01.11.2024 / 17:30:00 |
15.742 | 16.00% | 37.78% | 0.20% | -1.66% | 3.66% | 28.42% | 19.59% |
|
Iberdrola 01.11.2024 / 17:30:00 |
13.830 | 15.12% | 25.23% | -0.43% | 1.88% | 14.87% | 29.80% | 33.99% |
|
Roy.Philips Br Rg 01.11.2024 / 17:30:00 |
24.47 | 14.34% | 79.33% | -17.19% | -16.66% | -6.99% | 27.81% | -38.33% |
|
Danone 01.11.2024 / 17:30:00 |
66.24 | 11.96% | 33.46% | 0.78% | 3.48% | 10.44% | 16.11% | 16.59% |
|
Kone-B Rg 01.11.2024 / 17:25:00 |
50.57 | 11.12% | 3.89% | -1.15% | -2.75% | 7.94% | 19.85% | -15.15% |
|
Hermes Intl 01.11.2024 / 17:30:00 |
2'079.00 | 7.78% | 43.11% | -1.02% | -2.90% | 3.15% | 14.27% | 50.89% |
|
Sanofi 01.11.2024 / 17:30:00 |
98.69 | 7.73% | 7.64% | -1.18% | -2.96% | 2.61% | 15.70% | 16.75% |
|
Eurozone 50 01.11.2024 / 17:30:06 |
491.26 | 6.58% | 25.61% | -1.24% | -1.61% | 3.93% | 15.01% | 11.97% |
|
Siemens N 01.11.2024 / 17:30:00 |
181.04 | 5.01% | 37.40% | 0.45% | -0.95% | 15.53% | 41.55% | 26.97% |
|
Vonovia N 01.11.2024 / 17:30:00 |
30.26 | 4.92% | 36.65% | -2.23% | -6.83% | 2.72% | 23.97% | -35.85% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Porsche VZ 01.11.2024 / 17:30:00 |
65.08 | 1.21% |
65.38 16:04 |
64.56 09:10 |
96.28 04.04.24 |
63.74 23.09.24 |
95'952 |
|
AB InBev 01.11.2024 / 17:30:00 |
55.14 | 0.35% |
55.51 14:28 |
54.62 09:00 |
62.17 17.05.24 |
53.6 18.04.24 |
1'485'279 |
|
adidas N 01.11.2024 / 17:30:00 |
222.30 | 1.83% |
223.10 17:10 |
218.30 09:00 |
243.80 30.09.24 |
160.2 01.02.24 |
181'080 |
|
Adyen 01.11.2024 / 17:30:00 |
1'405.70 | 0.06% |
1'414.60 17:10 |
1'362.00 09:06 |
1'595.40 27.03.24 |
962.8 05.08.24 |
40'978 |
|
Air Liquide 01.11.2024 / 17:30:00 |
166.00 | 1.00% |
166.76 16:37 |
164.28 09:01 |
179.45 15.03.24 |
150.6 05.02.24 |
254'588 |
|
Airbus Br Rg 01.11.2024 / 17:30:00 |
142.02 | 1.18% |
143.04 16:30 |
139.16 09:00 |
172.78 27.03.24 |
124.72 08.10.24 |
531'512 |
|
Allianz N 01.11.2024 / 17:30:00 |
291.60 | 0.93% |
292.50 16:39 |
289.60 09:01 |
304.30 18.10.24 |
238 05.08.24 |
163'779 |
|
ASML Hldg Br Rg 01.11.2024 / 17:30:00 |
626.90 | 1.19% |
628.50 17:09 |
616.60 09:04 |
1'021.80 11.07.24 |
614.6 31.10.24 |
412'114 |
|
AXA 01.11.2024 / 17:29:59 |
34.32 | 0.00% |
34.50 16:38 |
34.16 09:57 |
36.66 20.09.24 |
29.03 14.06.24 |
1'286'557 |
|
Banco Santander Rg 01.11.2024 / 17:30:00 |
4.605 | 2.73% |
4.639 10:49 |
4.498 09:04 |
5.130 30.08.24 |
3.563 30.01.24 |
13'191'101 |
|
BASF N 01.11.2024 / 17:30:00 |
45.53 | 2.07% |
45.53 17:29 |
44.38 10:03 |
54.92 04.04.24 |
40.18 05.08.24 |
1'018'052 |
|
Bayer N 01.11.2024 / 17:30:00 |
25.12 | 1.15% |
25.17 17:14 |
24.72 09:32 |
36.08 08.01.24 |
24.715 30.10.24 |
959'003 |
|
BMW I 01.11.2024 / 17:30:00 |
73.16 | 1.11% |
73.52 17:03 |
72.16 09:00 |
115.35 10.04.24 |
68.58 10.09.24 |
363'283 |
|
BNP Paribas A 01.11.2024 / 17:30:00 |
63.03 | 1.03% |
63.42 16:37 |
62.35 09:26 |
73.08 20.05.24 |
53.07 09.02.24 |
1'779'832 |
|
Danone 01.11.2024 / 17:30:00 |
66.24 | 0.82% |
66.28 16:00 |
65.40 09:00 |
67.90 29.10.24 |
56.14 20.06.24 |
533'162 |
|
Dassault Syst 01.11.2024 / 17:30:00 |
32.15 | 2.75% |
32.26 16:50 |
31.43 09:00 |
48.87 30.01.24 |
31.04 31.10.24 |
643'380 |
|
Deutsche Post N 01.11.2024 / 17:30:00 |
37.48 | 1.35% |
37.57 17:19 |
36.98 09:01 |
45.67 26.01.24 |
35.83 13.08.24 |
915'105 |
|
Deutsche Telekom N 01.11.2024 / 17:30:00 |
27.97 | 0.49% |
28.11 14:14 |
27.77 09:02 |
28.48 29.10.24 |
20.73 17.04.24 |
2'276'396 |
|
Enel N 01.11.2024 / 17:30:00 |
7.012 | 0.59% |
7.048 16:30 |
6.967 10:16 |
7.393 17.10.24 |
5.664 10.04.24 |
6'282'714 |
|
ENGIE 01.11.2024 / 17:30:00 |
15.430 | 0.39% |
15.540 14:18 |
15.355 09:00 |
16.642 10.01.24 |
13.07 14.06.24 |
1'356'092 |
|
Eni N 01.11.2024 / 17:30:00 |
14.018 | -0.01% |
14.216 11:06 |
14.016 17:28 |
15.816 12.04.24 |
13.484 17.06.24 |
2'915'685 |
|
EssilorLuxott 01.11.2024 / 17:30:00 |
217.00 | 1.05% |
217.70 16:19 |
214.90 09:00 |
280.35 13.08.24 |
172.84 16.01.24 |
206'870 |
|
Eurozone 50 01.11.2024 / 17:30:06 |
491.26 | 1.18% |
492.53 16:37 |
485.43 09:00 |
521.41 02.04.24 |
446.4923 17.01.24 |
|
|
Ferrari Rg 01.11.2024 / 17:30:00 |
442.50 | 0.84% |
444.50 13:58 |
436.80 09:04 |
456.60 29.10.24 |
302.3 05.01.24 |
102'628 |
|
Heineken Br Rg 01.11.2024 / 17:30:00 |
75.46 | 0.21% |
75.90 14:28 |
75.18 11:06 |
97.50 20.05.24 |
75.16 31.10.24 |
352'098 |