📣 Ab dem 2. Februar 2026 verlängert Quotrix die Handelszeit um 1 Stunde. ℹ Alle Wertpapiere können dann von 07:30 bis 23:00 Uhr gehandelt werden. 🕚
EuroStoxx 50 Preisindex (PR)
ISIN: EU0009658145
WKN: 965814
6.029,45
-0,19% -11,69
Kursdaten
- Börse EOD-Index
- Letzter 6.029,45
- Änderung -0,19 %
- Stand 16.01.26 17:59 Uhr
- Eröffnung 6.039,76
- Vortag 6.041,14
- Tageshoch 6.045,61
- Tagestief 6.003,67
- 52W Hoch 6.053,68 (15.01.26)
- 52W Tief 4.540,22 (07.04.25)
Stammdaten
- Wertpapiertyp Index
- ISIN EU0009658145
- WKN 965814
Enthaltene Werte (49)
| Name ISIN | Kurs Stand | Diff % Diff +/- | Jahreshoch | Jahrestief |
|---|---|---|---|---|
| adidas AG DE000A1EWWW0 | 152,60 19:32:17 Uhr | -5,01% -8,050 | 263,20 | 149,85 |
| Adyen N.V. NL0012969182 | 1.363,20 09:08:35 Uhr | -1,86% -25,80 | 1.858,00 | 1.167,40 |
| Ahold Delhaize N.V., Konkinkl. NL0011794037 | 33,24 16:12:13 Uhr | -2,12% -0,7200 | 38,08 | 32,81 |
| Air Liquide-SA Ét.Expl.P.G.Cl. FR0000120073 | 157,02 17:38:11 Uhr | -1,79% -2,860 | 186,84 | 155,22 |
| Airbus SE NL0000235190 | 210,65 20:06:18 Uhr | -2,66% -5,750 | 221,05 | 131,00 |
| Allianz SE DE0008404005 | 378,00 19:17:23 Uhr | -0,68% -2,600 | 395,70 | 289,20 |
| Amadeus IT Group S.A. ES0109067019 | 60,06 07:27:05 Uhr | -2,44% -1,500 | 75,14 | 59,44 |
| Anheuser-Busch InBev S.A./N.V. BE0974293251 | 58,68 17:50:31 Uhr | -0,61% -0,3600 | 62,86 | 46,00 |
| ASML Holding N.V. NL0010273215 | 1.116,80 19:12:24 Uhr | -4,53% -53,00 | 1.182,60 | 510,00 |
| AXA S.A. FR0000120628 | 39,46 19:55:02 Uhr | +0,36% +0,1400 | 43,49 | 34,33 |
| Banco Santander S.A. ES0113900J37 | 10,47 13:49:24 Uhr | -0,08% -0,0080 | 10,61 | 4,708 |
| BASF SE DE000BASF111 | 44,01 19:07:27 Uhr | -1,81% -0,8100 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 44,43 20:10:03 Uhr | +0,53% +0,2350 | 44,49 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 85,96 18:54:53 Uhr | -3,33% -2,960 | 97,80 | 63,00 |
| BNP Paribas S.A. FR0000131104 | 86,45 15:04:22 Uhr | -0,77% -0,6700 | 87,86 | 61,75 |
| CRH PLC IE0001827041 | 104,95 07:27:05 Uhr | -0,71% -0,7500 | 112,45 | 70,70 |
| Danone S.A. FR0000120644 | 73,88 16:34:19 Uhr | -2,20% -1,660 | 79,62 | 64,14 |
| Deutsche Börse AG DE0005810055 | 209,30 20:10:43 Uhr | -1,04% -2,200 | 294,10 | 202,20 |
| Deutsche Post AG DE0005552004 | 46,19 19:24:39 Uhr | -3,39% -1,620 | 48,45 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 27,51 20:22:48 Uhr | +1,29% +0,3500 | 35,85 | 26,00 |
| ENEL S.p.A. IT0003128367 | 9,107 19:20:51 Uhr | -2,46% -0,2300 | 9,419 | 6,570 |
| Engie S.A. FR0010208488 | 23,86 11:20:14 Uhr | -0,62% -0,1500 | 24,01 | 15,45 |
| ENI S.p.A. IT0003132476 | 16,57 18:13:27 Uhr | +0,47% +0,0780 | 16,78 | 11,12 |
| EssilorLuxottica S.A. FR0000121667 | 266,10 16:55:27 Uhr | -2,53% -6,900 | 323,60 | 232,40 |
| Flutter Entertainment PLC IE00BWT6H894 | 159,80 07:27:05 Uhr | -2,62% -4,300 | 286,90 | 164,10 |
| Iberdrola S.A. ES0144580Y14 | 18,39 08:23:24 Uhr | -0,51% -0,0950 | 19,16 | 13,05 |
| Industria de Diseño Textil SA ES0148396007 | 55,00 07:55:44 Uhr | -1,04% -0,5800 | 57,78 | 41,18 |
| Infineon Technologies AG DE0006231004 | 40,66 20:42:19 Uhr | -2,94% -1,230 | 42,57 | 23,32 |
| ING Groep N.V. NL0011821202 | 24,61 17:26:26 Uhr | -1,22% -0,3050 | 25,16 | 14,28 |
| Intesa Sanpaolo S.p.A. IT0000072618 | 5,910 15:55:19 Uhr | -1,50% -0,0900 | 6,086 | 3,787 |
| Kering S.A. FR0000121485 | 281,05 07:27:05 Uhr | -3,19% -9,250 | 344,25 | 154,60 |
| KONE Oyj FI0009013403 | 62,28 07:27:05 Uhr | -0,54% -0,3400 | 62,70 | 46,15 |
| Koninklijke Philips N.V. NL0000009538 | 25,10 07:27:05 Uhr | -2,33% -0,6000 | 27,59 | 18,90 |
| L'Oréal S.A. FR0000120321 | 381,50 10:54:23 Uhr | -1,00% -3,850 | 408,15 | 328,05 |
| LVMH Moët Henn. L. Vuitton SE FR0000121014 | 580,20 17:23:50 Uhr | -4,82% -29,40 | 761,00 | 436,85 |
| Mercedes-Benz Group AG DE0007100000 | 57,12 20:12:57 Uhr | -2,86% -1,680 | 63,10 | 45,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 525,20 20:16:53 Uhr | -0,45% -2,400 | 615,00 | 499,70 |
| Pernod Ricard S.A. FR0000120693 | 73,40 17:47:31 Uhr | -3,01% -2,280 | 112,90 | 72,20 |
| Prosus N.V. NL0013654783 | 52,38 11:37:58 Uhr | -1,91% -1,020 | 63,44 | 34,95 |
| SAFRAN FR0000073272 | 321,70 10:16:23 Uhr | +1,10% +3,500 | 328,60 | 195,75 |
| Sanofi S.A. FR0000120578 | 79,38 18:58:33 Uhr | -2,66% -2,170 | 110,32 | 76,75 |
| SAP SE DE0007164600 | 196,98 20:29:10 Uhr | -2,32% -4,670 | 283,55 | 199,68 |
| Schneider Electric SE FR0000121972 | 230,05 12:23:06 Uhr | -1,01% -2,350 | 273,55 | 175,42 |
| Siemens AG DE0007236101 | 255,30 19:10:07 Uhr | -2,02% -5,250 | 263,10 | 165,00 |
| TotalEnergies SE FR0000120271 | 56,22 16:44:01 Uhr | -1,20% -0,6800 | 60,82 | 46,20 |
| VINCI S.A. FR0000125486 | 116,20 18:55:16 Uhr | -0,85% -1,0000 | 130,30 | 102,05 |
| Vivendi SE FR0000127771 | 2,387 11:54:24 Uhr | -2,33% -0,0570 | 3,581 | 2,293 |
| Volkswagen AG DE0007664039 | 98,52 19:27:57 Uhr | -3,03% -3,080 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 24,96 17:29:42 Uhr | -1,81% -0,4600 | 30,84 | 23,59 |
Kennzahlen
{"main_chart_height":400,"zoom":true,"show_dash":["chart-types","timespan","quicksearch","indicators","downloads-png","downloads-jpg"],"hover_tooltip":true,"hideOHLCLabels":["open","high","low","o","h","l","v"],"i18n":{"de":{"Intraday":"1T","1m":"1 Monat","3m":"3 Monate","6m":"6 Monate","1Y":"1 Jahr","3Y":"3 Jahre","5Y":"5 Jahre","10Y":"10 Jahre"}},"theme":{"color":{"neutral":"#00537f"}},"locked_features":[],"watermark":{"text":"powered by GOYAX.de","fontSize":10,"x":0.98,"y":0.97,"opacity":0.15,"height":4},"show_volume":false,"indicators":[],"indicator_chart_height":80,"view_span":"1y","chart_type":"area","main_instrument":{"label":"EuroStoxx 50","params":{"isin":"EU0009658145","boerse":"ll-eod","span":"5y"}},"chart_labels":["main"],"hover_labels":["open","high","low","close"],"xAxis":{"stroke":"#bababa"},"yAxis":{"showGrid":true,"stroke":"#bababa"},"enable_intraday":false,"quicksearch":{"url":"https:\/\/www.quotrix.de\/wp-json\/boeag\/v1\/search","search_field":"s","params":{"charting":1}}}
Historische Kurse