×
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 |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 20.12.2024 / 17:30:00 |
2'314.50 | 0.65% | 15.00 | 2'304.00 | 2'304.00 | 0 | |
|
Iberdrola 20.12.2024 / 17:30:00 |
13.070 | 0.77% | 0.10 | 13.050 | 13.050 | 0 | |
|
Inditex 20.12.2024 / 17:30:00 |
50.07 | 1.32% | 0.65 | 50.06 | 50.06 | 0 | |
|
Infineon Technolo N 20.12.2024 / 17:30:00 |
31.41 | -2.20% | -0.71 | 31.39 | 31.39 | 0 | |
|
ING Group Rg 20.12.2024 / 17:30:00 |
14.716 | -1.41% | -0.21 | 14.716 | 14.716 | 0 | |
|
Intesa Sanpaolo N 20.12.2024 / 17:30:00 |
3.841 | -0.40% | -0.02 | 3.834 | 3.834 | 0 | |
|
Kering 20.12.2024 / 17:30:00 |
235.50 | 0.28% | 0.65 | 234.20 | 234.20 | 0 | |
|
Kone-B Rg 20.12.2024 / 17:25:00 |
47.14 | 0.62% | 0.29 | 47.12 | 47.28 | 0 | |
|
L'Oreal 20.12.2024 / 17:30:00 |
339.20 | 0.06% | 0.20 | 336.95 | 336.95 | 0 | |
|
LVMH 20.12.2024 / 17:30:00 |
631.65 | 0.34% | 2.15 | 628.10 | 628.10 | 0 | |
|
Mercedes-BenzGr N 20.12.2024 / 17:30:00 |
53.48 | -0.22% | -0.12 | 53.45 | 53.45 | 0 | |
|
Muenchener Rueckv N 20.12.2024 / 17:30:00 |
493.30 | -1.69% | -8.50 | 494.00 | 494.00 | 0 | |
|
Neste Rg 20.12.2024 / 17:25:00 |
11.225 | -2.35% | -0.27 | 11.225 | 11.225 | 0 | |
|
Pernod Ricard 20.12.2024 / 17:30:00 |
107.90 | -0.55% | -0.60 | 108.05 | 108.05 | 0 | |
|
Prosus Rg-N 20.12.2024 / 17:30:00 |
39.85 | 0.56% | 0.22 | 39.87 | 39.87 | 0 | |
|
Roy.Philips Br Rg 20.12.2024 / 17:30:00 |
24.21 | 0.50% | 0.12 | 24.17 | 24.17 | 0 | |
|
Safran 20.12.2024 / 17:30:00 |
210.95 | -0.14% | -0.30 | 210.00 | 210.00 | 0 | |
|
Sanofi 20.12.2024 / 17:30:00 |
91.50 | 0.13% | 0.12 | 91.28 | 91.28 | 0 | |
|
SAP I 20.12.2024 / 17:30:00 |
237.90 | 0.08% | 0.20 | 236.75 | 236.75 | 0 | |
|
Schneider El 20.12.2024 / 17:30:00 |
240.48 | -0.27% | -0.65 | 239.75 | 239.75 | 0 | |
|
Siemens Health N 20.12.2024 / 17:30:00 |
52.04 | -0.95% | -0.50 | 52.10 | 52.10 | 0 | |
|
Siemens N 20.12.2024 / 17:30:00 |
189.38 | -0.45% | -0.86 | 189.26 | 189.26 | 0 | |
|
TotalEnergies 20.12.2024 / 17:30:00 |
51.90 | 0.10% | 0.05 | 51.89 | 51.89 | 0 | |
|
Vinci 20.12.2024 / 17:30:00 |
97.94 | -0.65% | -0.64 | 97.98 | 97.98 | 0 | |
|
Vivendi 20.12.2024 / 17:30:00 |
2.511 | 1.60% | 0.04 | 2.510 | 2.510 | 0 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ASML Hldg Br Rg 20.12.2024 / 17:30:00 |
686.10 | 1.06% | 36.74% | -0.13% | 6.54% | -9.11% | 0.37% | 4.06% |
|
Enel N 20.12.2024 / 17:30:00 |
6.805 | 0.92% | 34.62% | -1.87% | 1.10% | -5.49% | 1.16% | 3.17% |
|
Vonovia N 20.12.2024 / 17:30:00 |
29.45 | 0.28% | 30.61% | -5.32% | -2.42% | -10.95% | 3.73% | -38.34% |
|
Siemens Health N 20.12.2024 / 17:30:00 |
52.04 | -0.38% | 12.48% | -2.93% | 4.71% | -3.45% | -1.85% | -17.85% |
|
Air Liquide 20.12.2024 / 17:30:00 |
155.36 | -2.94% | 29.11% | -2.68% | -2.81% | -11.83% | -3.64% | 23.06% |
|
ENGIE 20.12.2024 / 17:30:00 |
14.900 | -6.90% | 10.62% | -2.15% | -3.40% | -4.87% | -7.85% | 14.66% |
|
BNP Paribas A 20.12.2024 / 17:30:00 |
57.50 | -7.70% | 8.49% | -2.50% | 1.14% | -9.26% | -8.74% | 2.85% |
|
BASF N 20.12.2024 / 17:30:00 |
42.66 | -12.48% | -8.24% | -4.08% | 0.25% | -11.75% | -12.08% | -29.08% |
|
Vinci 20.12.2024 / 17:30:00 |
97.94 | -13.15% | 5.67% | -3.13% | -2.57% | -11.65% | -14.37% | 13.81% |
|
LVMH 20.12.2024 / 17:30:00 |
631.65 | -14.19% | -7.41% | -1.01% | 8.29% | -10.16% | -14.38% | -9.94% |
|
Mercedes-BenzGr N 20.12.2024 / 17:30:00 |
53.48 | -14.32% | -12.70% | -5.63% | 2.42% | -10.28% | -14.79% | -22.03% |
|
Infineon Technolo N 20.12.2024 / 17:30:00 |
31.41 | -14.92% | 12.68% | -4.88% | 4.86% | -3.74% | -16.51% | -17.45% |
|
TotalEnergies 20.12.2024 / 17:30:00 |
51.90 | -15.83% | -11.59% | -2.80% | -8.96% | -12.23% | -16.69% | 18.76% |
|
Eni N 20.12.2024 / 17:30:00 |
12.742 | -16.80% | -5.26% | -4.15% | -8.44% | -6.90% | -16.52% | 6.07% |
|
AB InBev 20.12.2024 / 17:30:00 |
48.12 | -17.24% | -14.07% | -6.02% | -8.52% | -19.34% | -17.62% | -9.05% |
|
Volkswagen VZ 20.12.2024 / 17:30:00 |
89.02 | -21.65% | -24.74% | 1.07% | 9.44% | -8.58% | -21.03% | -50.26% |
|
BMW I 20.12.2024 / 17:30:00 |
77.90 | -22.96% | -6.79% | -3.18% | 14.80% | -4.11% | -22.60% | -10.58% |
|
Dassault Syst 20.12.2024 / 17:30:00 |
33.08 | -24.61% | -0.43% | -5.39% | 2.19% | -9.95% | -26.04% | -35.53% |
|
Heineken Br Rg 20.12.2024 / 17:30:00 |
68.31 | -24.76% | -21.28% | -2.83% | -3.35% | -15.52% | -25.57% | -29.00% |
|
L'Oreal 20.12.2024 / 17:30:00 |
339.20 | -24.78% | 1.62% | -0.91% | 3.18% | -16.85% | -24.21% | -17.93% |
|
Deutsche Post N 20.12.2024 / 17:30:00 |
33.63 | -25.19% | -4.52% | -4.70% | -4.24% | -16.18% | -25.59% | -37.45% |
|
Porsche VZ 20.12.2024 / 17:30:00 |
58.52 | -26.28% | -37.75% | -3.65% | 1.67% | -21.64% | -26.94% | 0.00% |
|
Pernod Ricard 20.12.2024 / 17:30:00 |
107.90 | -32.08% | -40.95% | -5.33% | 1.12% | -22.57% | -32.97% | -48.21% |
|
Vivendi 20.12.2024 / 17:30:00 |
2.511 | -36.64% | -31.33% | -26.19% | -29.68% | -41.49% | -35.25% | -45.75% |
|
Kering 20.12.2024 / 17:30:00 |
235.50 | -41.14% | -50.61% | -3.25% | 12.25% | -11.72% | -40.80% | -65.95% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hermes Intl 20.12.2024 / 17:30:00 |
2'314.50 | 0.65% |
2'315.00 17:18 |
2'262.00 11:43 |
2'435.00 21.03.24 |
1789 17.01.24 |
36'662 |
|
Iberdrola 20.12.2024 / 17:30:00 |
13.070 | 0.77% |
13.070 17:29 |
12.860 09:11 |
14.258 17.10.24 |
10.41 27.02.24 |
6'558'198 |
|
Inditex 20.12.2024 / 17:30:00 |
50.07 | 1.32% |
50.20 17:18 |
48.93 10:44 |
56.34 05.12.24 |
37.13 05.01.24 |
1'242'997 |
|
Infineon Technolo N 20.12.2024 / 17:30:00 |
31.41 | -2.20% |
31.58 09:05 |
30.93 13:07 |
38.80 13.06.24 |
27.82 05.08.24 |
2'395'923 |
|
ING Group Rg 20.12.2024 / 17:30:00 |
14.716 | -1.41% |
14.801 09:00 |
14.588 13:29 |
17.238 23.07.24 |
11.903 07.02.24 |
6'486'855 |
|
Intesa Sanpaolo N 20.12.2024 / 17:30:00 |
3.841 | -0.40% |
3.847 16:28 |
3.769 10:07 |
4.139 06.11.24 |
2.6528 02.01.24 |
39'512'155 |
|
Kering 20.12.2024 / 17:30:00 |
235.50 | 0.28% |
235.50 17:29 |
229.25 10:12 |
438.63 14.03.24 |
206.6 21.11.24 |
192'750 |
|
Kone-B Rg 20.12.2024 / 17:25:00 |
47.14 | 0.62% |
47.15 17:24 |
46.50 09:37 |
54.78 30.09.24 |
41.335 11.03.24 |
224'236 |
|
L'Oreal 20.12.2024 / 17:30:00 |
339.20 | 0.06% |
339.60 17:24 |
335.05 15:50 |
461.85 06.06.24 |
316.3 21.11.24 |
255'737 |
|
LVMH 20.12.2024 / 17:30:00 |
631.65 | 0.34% |
632.70 17:17 |
617.10 10:10 |
886.40 14.03.24 |
565.5 14.11.24 |
308'176 |
|
Mercedes-BenzGr N 20.12.2024 / 17:30:00 |
53.48 | -0.22% |
53.48 17:28 |
52.67 11:25 |
77.46 08.04.24 |
50.75 13.11.24 |
1'675'299 |
|
Muenchener Rueckv N 20.12.2024 / 17:30:00 |
493.30 | -1.69% |
500.20 09:00 |
491.40 15:06 |
526.20 16.12.24 |
374.2 11.01.24 |
214'546 |
|
Neste Rg 20.12.2024 / 17:25:00 |
11.225 | -2.35% |
11.370 09:00 |
11.050 16:33 |
33.61 29.01.24 |
11.05 20.12.24 |
787'183 |
|
Pernod Ricard 20.12.2024 / 17:30:00 |
107.90 | -0.55% |
109.05 17:08 |
107.10 09:03 |
164.58 15.02.24 |
103.85 29.11.24 |
529'150 |
|
Prosus Rg-N 20.12.2024 / 17:30:00 |
39.85 | 0.56% |
40.13 09:00 |
39.20 15:24 |
41.76 02.10.24 |
25.025 22.01.24 |
3'114'605 |
|
Roy.Philips Br Rg 20.12.2024 / 17:30:00 |
24.21 | 0.50% |
24.25 17:03 |
23.95 15:58 |
30.22 15.10.24 |
18.092 21.02.24 |
950'359 |
|
Safran 20.12.2024 / 17:30:00 |
210.95 | -0.14% |
211.10 17:05 |
207.70 13:27 |
228.35 04.12.24 |
156.72 08.01.24 |
544'685 |
|
Sanofi 20.12.2024 / 17:30:00 |
91.50 | 0.13% |
91.62 17:17 |
89.93 11:53 |
106.14 05.09.24 |
84.93 14.02.24 |
1'458'323 |
|
SAP I 20.12.2024 / 17:30:00 |
237.90 | 0.08% |
238.70 17:13 |
232.25 13:02 |
243.20 13.12.24 |
134.76 05.01.24 |
1'241'393 |
|
Schneider El 20.12.2024 / 17:30:00 |
240.48 | -0.27% |
240.95 17:18 |
236.25 13:18 |
253.65 09.12.24 |
171.1 05.01.24 |
577'448 |
|
Siemens Health N 20.12.2024 / 17:30:00 |
52.04 | -0.95% |
52.18 09:02 |
51.70 13:05 |
58.16 08.03.24 |
47.32 31.10.24 |
225'385 |
|
Siemens N 20.12.2024 / 17:30:00 |
189.38 | -0.45% |
189.64 17:26 |
186.48 11:41 |
196.68 11.12.24 |
150.64 05.08.24 |
619'874 |
|
TotalEnergies 20.12.2024 / 17:30:00 |
51.90 | 0.10% |
51.91 17:26 |
51.16 11:37 |
70.11 26.04.24 |
50.93 17.12.24 |
3'982'228 |
|
Vinci 20.12.2024 / 17:30:00 |
97.94 | -0.65% |
98.10 16:40 |
96.90 10:45 |
160'700.00 25.04.24 |
96.26 27.11.24 |
404'844 |
|
Vivendi 20.12.2024 / 17:30:00 |
2.511 | 1.60% |
2.522 17:20 |
2.389 09:18 |
4.509 15.07.24 |
2.3255 16.12.24 |
8'679'521 |