📣 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
5.947,81
+0,95% +55,86
Kursdaten
- Börse EOD-Index
- Letzter 5.947,81
- Änderung +0,95 %
- Stand 30.01.26 17:59 Uhr
- Eröffnung 5.887,92
- Vortag 5.891,95
- Tageshoch 5.965,26
- Tagestief 5.887,92
- 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 | 150,20 21:51:13 Uhr | -0,53% -0,8000 | 263,20 | 142,85 |
| Adyen N.V. NL0012969182 | 1.257,60 21:31:39 Uhr | -1,05% -13,40 | 1.858,00 | 1.167,40 |
| Ahold Delhaize N.V., Konkinkl. NL0011794037 | 32,94 20:08:32 Uhr | +0,40% +0,1300 | 38,08 | 32,34 |
| Air Liquide-SA Ét.Expl.P.G.Cl. FR0000120073 | 158,08 21:14:38 Uhr | -0,88% -1,400 | 186,84 | 155,22 |
| Airbus SE NL0000235190 | 192,28 21:57:54 Uhr | -1,55% -3,020 | 221,05 | 131,00 |
| Allianz SE DE0008404005 | 371,40 21:41:33 Uhr | -0,27% -1,0000 | 395,70 | 289,20 |
| Amadeus IT Group S.A. ES0109067019 | 56,28 08:40:45 Uhr | -0,04% -0,0200 | 75,14 | 56,30 |
| Anheuser-Busch InBev S.A./N.V. BE0974293251 | 60,12 17:04:21 Uhr | +1,11% +0,6600 | 62,86 | 46,86 |
| ASML Holding N.V. NL0010273215 | 1.199,80 21:57:33 Uhr | -1,06% -12,80 | 1.324,80 | 151,00 |
| AXA S.A. FR0000120628 | 38,30 21:51:45 Uhr | -0,70% -0,2700 | 43,49 | 34,33 |
| Banco Santander S.A. ES0113900J37 | 10,75 18:36:20 Uhr | +0,39% +0,0420 | 10,88 | 4,794 |
| BASF SE DE000BASF111 | 45,84 21:48:06 Uhr | -0,63% -0,2900 | 55,03 | 37,50 |
| Bayer AG DE000BAY0017 | 44,47 21:43:26 Uhr | +1,46% +0,6400 | 46,85 | 18,43 |
| Bayerische Motoren Werke AG DE0005190003 | 87,26 21:38:39 Uhr | -0,32% -0,2800 | 97,80 | 63,00 |
| BNP Paribas S.A. FR0000131104 | 90,99 19:57:21 Uhr | +0,29% +0,2600 | 91,37 | 61,75 |
| CRH PLC IE0001827041 | 102,95 17:09:09 Uhr | +0,83% +0,8500 | 112,45 | 70,70 |
| Danone S.A. FR0000120644 | 65,64 21:29:51 Uhr | -1,91% -1,280 | 79,62 | 63,82 |
| Deutsche Börse AG DE0005810055 | 213,50 19:50:35 Uhr | +1,33% +2,800 | 294,10 | 202,20 |
| Deutsche Post AG DE0005552004 | 47,31 20:51:21 Uhr | +0,57% +0,2700 | 48,45 | 32,06 |
| Deutsche Telekom AG DE0005557508 | 28,12 21:50:15 Uhr | +2,03% +0,5600 | 35,85 | 26,00 |
| ENEL S.p.A. IT0003128367 | 9,311 20:58:51 Uhr | +0,54% +0,0500 | 9,419 | 6,570 |
| Engie S.A. FR0010208488 | 25,10 21:41:23 Uhr | +1,13% +0,2800 | 24,93 | 15,47 |
| ENI S.p.A. IT0003132476 | 17,10 18:44:58 Uhr | -1,94% -0,3380 | 17,49 | 11,12 |
| EssilorLuxottica S.A. FR0000121667 | 257,30 18:33:04 Uhr | +0,94% +2,400 | 323,60 | 232,40 |
| Flutter Entertainment PLC IE00BWT6H894 | 136,75 16:21:24 Uhr | -3,36% -4,750 | 286,90 | 139,85 |
| Iberdrola S.A. ES0144580Y14 | 19,04 15:10:58 Uhr | +0,26% +0,0500 | 19,16 | 13,28 |
| Industria de Diseño Textil SA ES0148396007 | 54,94 17:57:17 Uhr | +0,92% +0,5000 | 57,78 | 41,18 |
| Infineon Technologies AG DE0006231004 | 41,50 21:05:32 Uhr | -1,60% -0,6750 | 45,22 | 23,32 |
| ING Groep N.V. NL0011821202 | 24,84 20:46:26 Uhr | -0,22% -0,0550 | 25,16 | 14,28 |
| Intesa Sanpaolo S.p.A. IT0000072618 | 5,978 21:17:17 Uhr | +1,81% +0,1060 | 6,086 | 3,787 |
| Kering S.A. FR0000121485 | 263,40 18:56:02 Uhr | -0,53% -1,400 | 344,25 | 154,60 |
| KONE Oyj FI0009013403 | 61,12 07:27:05 Uhr | +0,20% +0,1200 | 62,80 | 46,15 |
| Koninklijke Philips N.V. NL0000009538 | 24,25 13:48:02 Uhr | -0,82% -0,2000 | 27,59 | 18,90 |
| L'Oréal S.A. FR0000120321 | 385,85 19:38:14 Uhr | -1,05% -4,100 | 408,15 | 328,05 |
| LVMH Moët Henn. L. Vuitton SE FR0000121014 | 547,50 20:30:43 Uhr | -0,44% -2,400 | 721,20 | 436,85 |
| Mercedes-Benz Group AG DE0007100000 | 57,48 19:41:50 Uhr | +0,38% +0,2200 | 63,10 | 45,10 |
| Münchener Rückvers.-Ges. AG DE0008430026 | 512,20 20:08:02 Uhr | -0,23% -1,200 | 615,00 | 501,80 |
| Pernod Ricard S.A. FR0000120693 | 75,18 18:57:26 Uhr | +0,99% +0,7400 | 110,65 | 72,20 |
| Prosus N.V. NL0013654783 | 49,10 15:31:39 Uhr | -1,16% -0,5750 | 63,44 | 35,37 |
| SAFRAN FR0000073272 | 303,30 20:26:14 Uhr | +1,98% +5,900 | 328,60 | 195,75 |
| Sanofi S.A. FR0000120578 | 79,30 20:19:00 Uhr | +1,76% +1,370 | 110,32 | 76,75 |
| SAP SE DE0007164600 | 170,52 21:51:14 Uhr | +1,91% +3,200 | 283,55 | 162,38 |
| Schneider Electric SE FR0000121972 | 241,05 19:35:40 Uhr | -0,70% -1,700 | 260,95 | 175,42 |
| Siemens AG DE0007236101 | 256,25 21:31:50 Uhr | -0,31% -0,8000 | 263,10 | 165,00 |
| TotalEnergies SE FR0000120271 | 61,11 21:51:16 Uhr | +0,61% +0,3700 | 61,52 | 46,20 |
| VINCI S.A. FR0000125486 | 120,80 20:46:35 Uhr | -0,04% -0,0500 | 130,30 | 102,65 |
| Vivendi SE FR0000127771 | 2,365 07:27:05 Uhr | +0,04% +0,0010 | 3,581 | 2,293 |
| Volkswagen AG DE0007664039 | 102,95 21:33:50 Uhr | -0,87% -0,9000 | 113,80 | 82,24 |
| Vonovia SE DE000A1ML7J1 | 24,55 17:52:27 Uhr | -0,89% -0,2200 | 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