×
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 |
|---|---|---|---|---|---|---|---|
|
Porsche VZ 09.10.2024 / 17:30:00 |
69.68 | 2.10% | 1.43 | 69.68 | 69.78 | 140'624 | |
|
AB InBev 09.10.2024 / 17:30:00 |
58.85 | 0.41% | 0.24 | 58.84 | 58.84 | 640'365 | |
|
adidas N 09.10.2024 / 17:30:00 |
236.55 | 0.53% | 1.25 | 236.50 | 236.90 | 201'178 | |
|
Adyen 09.10.2024 / 17:30:00 |
1'398.20 | 1.16% | 16.00 | 1'397.20 | 1'397.20 | 20'570 | |
|
Air Liquide 09.10.2024 / 17:30:00 |
169.48 | 0.32% | 0.54 | 169.46 | 169.50 | 223'354 | |
|
Airbus Br Rg 09.10.2024 / 17:30:00 |
127.32 | 0.89% | 1.12 | 127.44 | 127.44 | 795'761 | |
|
Allianz N 09.10.2024 / 17:30:00 |
293.40 | 0.53% | 1.55 | 293.40 | 293.40 | 167'304 | |
|
ASML Hldg Br Rg 09.10.2024 / 17:30:00 |
767.50 | 2.05% | 15.45 | 767.50 | 767.50 | 264'494 | |
|
AXA 09.10.2024 / 17:30:00 |
34.67 | 0.87% | 0.30 | 34.70 | 34.70 | 1'069'861 | |
|
Banco Santander Rg 09.10.2024 / 17:30:00 |
4.543 | -0.36% | -0.02 | 4.535 | 4.535 | 9'026'250 | |
|
BASF N 09.10.2024 / 17:30:00 |
47.38 | 1.46% | 0.68 | 47.39 | 47.39 | 701'753 | |
|
Bayer N 09.10.2024 / 17:30:00 |
27.20 | -7.11% | -2.08 | 27.19 | 27.20 | 3'229'303 | |
|
BMW I 09.10.2024 / 17:30:00 |
77.30 | 1.31% | 1.00 | 77.28 | 77.32 | 276'553 | |
|
BNP Paribas A 09.10.2024 / 17:30:00 |
62.10 | 0.80% | 0.49 | 62.01 | 62.12 | 657'252 | |
|
Danone 09.10.2024 / 17:30:00 |
64.76 | 0.36% | 0.23 | 64.76 | 64.86 | 627'890 | |
|
Dassault Syst 09.10.2024 / 17:30:00 |
34.09 | -1.07% | -0.37 | 34.09 | 34.13 | 1'419'436 | |
|
Deutsche Post N 09.10.2024 / 17:30:00 |
38.50 | 0.85% | 0.33 | 38.47 | 38.47 | 487'934 | |
|
Deutsche Telekom N 09.10.2024 / 17:30:00 |
26.72 | 0.43% | 0.12 | 26.75 | 26.75 | 2'236'459 | |
|
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 | |
|
Eni N 09.10.2024 / 17:30:00 |
14.160 | -0.16% | -0.02 | 14.166 | 14.166 | 2'138'601 | |
|
EssilorLuxott 09.10.2024 / 17:30:00 |
214.05 | 0.30% | 0.65 | 213.40 | 214.10 | 193'046 | |
|
Eurozone 50 09.10.2024 / 17:30:03 |
502.05 | 0.74% | 3.68 | 0 | |||
|
Ferrari Rg 09.10.2024 / 17:30:00 |
419.20 | 0.79% | 3.30 | 419.30 | 419.30 | 133'659 | |
|
Heineken Br Rg 09.10.2024 / 17:30:00 |
77.60 | 0.66% | 0.51 | 77.68 | 77.68 | 323'386 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
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% |
|
SAP I 09.10.2024 / 17:30:00 |
207.90 | 46.67% | 112.42% | 2.24% | 6.93% | 13.16% | 66.53% | 74.34% |
|
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% |
|
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% |
|
Ferrari Rg 09.10.2024 / 17:30:00 |
419.20 | 36.27% | 107.74% | 1.06% | -1.18% | 8.46% | 43.76% | 125.42% |
|
Inditex 09.10.2024 / 17:30:00 |
52.90 | 33.96% | 112.56% | 2.08% | 9.42% | 16.75% | 51.80% | 67.79% |
|
Schneider El 09.10.2024 / 17:30:00 |
242.25 | 31.34% | 82.64% | 2.58% | 10.36% | 6.51% | 54.04% | 69.61% |
|
Safran 09.10.2024 / 17:30:00 |
203.60 | 28.15% | 74.78% | -3.00% | 3.96% | 0.54% | 33.89% | 77.65% |
|
adidas N 09.10.2024 / 17:30:00 |
236.55 | 27.71% | 84.61% | 0.02% | 11.27% | 1.39% | 39.43% | -10.29% |
|
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% |
|
Deutsche Telekom N 09.10.2024 / 17:30:00 |
26.72 | 22.63% | 42.48% | 1.52% | 1.87% | 11.22% | 29.98% | 58.68% |
|
Allianz N 09.10.2024 / 17:30:00 |
293.40 | 20.55% | 45.27% | 0.67% | 3.58% | 11.43% | 29.28% | 46.97% |
|
Banco Santander Rg 09.10.2024 / 17:30:00 |
4.543 | 20.33% | 62.68% | 2.61% | 7.10% | 1.52% | 25.68% | 35.47% |
|
Adyen 09.10.2024 / 17:30:00 |
1'398.20 | 18.48% | 7.28% | 2.25% | 8.04% | 23.36% | 87.60% | -42.35% |
|
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% |
|
EssilorLuxott 09.10.2024 / 17:30:00 |
214.05 | 17.51% | 26.12% | 1.33% | 2.39% | 12.81% | 28.54% | 29.96% |
|
AXA 09.10.2024 / 17:30:00 |
34.67 | 16.55% | 31.91% | 0.77% | -1.81% | 8.24% | 21.39% | 41.79% |
|
Iberdrola 09.10.2024 / 17:30:00 |
13.775 | 15.22% | 25.34% | 1.03% | 3.16% | 16.15% | 30.49% | 45.30% |
|
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% |
|
Sanofi 09.10.2024 / 17:30:00 |
100.80 | 11.90% | 11.80% | -1.33% | -3.78% | 9.58% | -2.44% | 24.33% |
|
Hermes Intl 09.10.2024 / 17:30:00 |
2'124.50 | 11.66% | 48.27% | -1.05% | 11.29% | 2.58% | 21.33% | 76.52% |
|
Vonovia N 09.10.2024 / 17:30:00 |
32.04 | 10.98% | 44.55% | -4.36% | -3.07% | 13.66% | 38.40% | -30.90% |
|
ASML Hldg Br Rg 09.10.2024 / 17:30:00 |
767.50 | 10.32% | 49.28% | 1.33% | 10.27% | -11.83% | 35.34% | 18.51% |
|
Danone 09.10.2024 / 17:30:00 |
64.76 | 9.97% | 31.08% | -0.25% | -1.63% | 10.17% | 18.50% | 13.53% |
|
Eurozone 50 09.10.2024 / 17:30:03 |
502.05 | 8.92% | 28.93% | 0.55% | 4.36% | 1.19% | 16.89% | 20.26% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Porsche VZ 09.10.2024 / 17:30:00 |
69.68 | 2.10% |
69.85 17:13 |
68.04 09:00 |
96.28 04.04.24 |
63.74 23.09.24 |
140'624 |
|
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 |
|
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 |
|
Adyen 09.10.2024 / 17:30:00 |
1'398.20 | 1.16% |
1'398.40 17:29 |
1'367.70 09:22 |
1'595.40 27.03.24 |
962.8 05.08.24 |
20'570 |
|
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 |
|
Airbus Br Rg 09.10.2024 / 17:30:00 |
127.32 | 0.89% |
127.44 17:27 |
125.18 09:41 |
172.78 27.03.24 |
124.72 08.10.24 |
795'761 |
|
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 |
|
ASML Hldg Br Rg 09.10.2024 / 17:30:00 |
767.50 | 2.05% |
767.50 17:29 |
744.80 09:14 |
1'021.80 11.07.24 |
635 04.01.24 |
264'494 |
|
AXA 09.10.2024 / 17:30:00 |
34.67 | 0.87% |
34.72 16:00 |
34.28 09:03 |
36.66 20.09.24 |
29.03 14.06.24 |
1'069'861 |
|
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 |
|
BASF N 09.10.2024 / 17:30:00 |
47.38 | 1.46% |
47.46 17:12 |
46.58 09:00 |
54.92 04.04.24 |
40.18 05.08.24 |
701'753 |
|
Bayer N 09.10.2024 / 17:30:00 |
27.20 | -7.11% |
29.20 09:00 |
26.84 12:32 |
36.08 08.01.24 |
24.95 07.03.24 |
3'229'303 |
|
BMW I 09.10.2024 / 17:30:00 |
77.30 | 1.31% |
77.46 16:28 |
75.98 09:12 |
115.35 10.04.24 |
68.58 10.09.24 |
276'553 |
|
BNP Paribas A 09.10.2024 / 17:30:00 |
62.10 | 0.80% |
62.14 11:46 |
61.47 09:12 |
73.08 20.05.24 |
53.07 09.02.24 |
657'252 |
|
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 |
|
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 |
|
Deutsche Post N 09.10.2024 / 17:30:00 |
38.50 | 0.85% |
38.62 16:37 |
38.16 10:55 |
45.67 26.01.24 |
35.83 13.08.24 |
487'934 |
|
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 |
|
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 |
|
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 |
|
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 |
|
Eurozone 50 09.10.2024 / 17:30:03 |
502.05 | 0.74% |
502.12 17:29 |
496.53 09:13 |
521.41 02.04.24 |
446.4923 17.01.24 |
|
|
Ferrari Rg 09.10.2024 / 17:30:00 |
419.20 | 0.79% |
420.70 17:06 |
415.35 14:43 |
450.30 03.09.24 |
302.3 05.01.24 |
133'659 |
|
Heineken Br Rg 09.10.2024 / 17:30:00 |
77.60 | 0.66% |
77.76 10:00 |
76.92 09:00 |
97.50 20.05.24 |
76.9 24.09.24 |
323'386 |