×

Statusmeldung

Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.

Europe 50

  • Valor: 36909304
  • 22.04.2025 - 17:30:04
  • 16'749.45
  • -0.15%
  • -25.76
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
AB InBev
22.04.2025 / 17:30:00
58.30 0.90% 0.52 58.26 58.30 1'157'552
ABB N
22.04.2025 / 17:20:00
41.33 -1.85% -0.78 41.30 41.39 1'195'237
Air Liquide
22.04.2025 / 17:30:00
174.88 0.85% 1.48 174.88 174.88 387'418
Airbus Br Rg
22.04.2025 / 17:30:00
132.94 -2.58% -3.52 133.06 133.06 1'510'227
Allianz N
22.04.2025 / 17:30:00
354.20 1.99% 6.90 354.70 354.70 528'363
ASML Hldg Br Rg
22.04.2025 / 17:30:00
559.80 -0.64% -3.60 561.10 561.10 403'703
AstraZeneca Rg
22.04.2025 / 17:30:00
101.40 -0.43% -0.44 101.36 101.80 885'802
AXA
22.04.2025 / 17:30:00
40.05 1.01% 0.40 40.04 40.04 4'988'702
Banco Santander Rg
22.04.2025 / 17:30:00
6.036 1.21% 0.07 6.053 6.053 47'618'017
BNP Paribas A
22.04.2025 / 17:30:00
71.72 1.26% 0.89 71.62 71.62 1'213'403
BP Rg
22.04.2025 / 17:30:00
3.590 -0.31% -0.01 3.588 3.590 9'509'477
Brit Amer Tobacc Rg
22.04.2025 / 17:30:00
32.00 1.43% 0.45 31.97 32.13 802'577
CRH PLC Rg
22.04.2025 / 17:30:00
62.92 -2.01% -1.29 62.86 62.96 214'507
Deutsche Telekom N
22.04.2025 / 17:30:00
32.09 1.02% 0.33 32.11 32.11 4'046'126
Diageo Rg
22.04.2025 / 17:30:00
21.02 1.45% 0.30 21.00 21.04 618'092
Enel N
22.04.2025 / 17:30:00
7.508 1.89% 0.14 7.497 7.497 13'252'393
Equinor N
22.04.2025 / 16:20:00
242.70 -1.70% -4.20 243.30 243.30 1'819'185
EssilorLuxott
22.04.2025 / 17:30:00
253.10 2.06% 5.10 253.20 253.20 295'477
Europe 50
22.04.2025 / 17:30:04
16'749.45 -0.15% -25.76 0
Ferrari Rg
22.04.2025 / 17:30:00
387.50 0.52% 2.00 388.00 388.00 182'225
GSK Rg
22.04.2025 / 17:30:00
13.620 1.91% 0.26 13.615 13.630 2'257'899
Hermes Intl
22.04.2025 / 17:30:00
2'303.00 0.52% 12.00 2'306.00 2'306.00 36'263
HSBC Hldg Rg
22.04.2025 / 17:30:00
7.997 1.13% 0.09 7.994 7.998 3'943'146
Iberdrola
22.04.2025 / 17:30:00
15.650 1.16% 0.18 15.635 15.635 4'346'978
Inditex
22.04.2025 / 17:30:00
47.50 1.04% 0.49 47.48 47.51 9'473'356
16'749.45
-0.15%
58.30
0.90%
41.33
-1.85%
174.88
0.85%
132.94
-2.58%
354.20
1.99%
559.80
-0.64%
101.40
-0.43%
AXA
40.05
1.01%
6.036
1.21%
71.72
1.26%
3.590
-0.31%
32.00
1.43%
140.35
2.86%
62.92
-2.01%
32.09
1.02%
21.02
1.45%
7.508
1.89%
242.70
-1.70%
253.10
2.06%
387.50
0.52%
13.620
1.91%
2'303.00
0.52%
7.997
1.13%
15.650
1.16%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Banco Santander Rg
22.04.2025 / 17:30:00
6.036 33.84% 57.42% 0.53% -8.90% 22.71% 27.68% 84.84%
UniCredit Rg
22.04.2025 / 17:30:00
48.49 29.49% 103.04% -2.27% -12.04% 9.58% 37.37% 423.95%
Rolls-Royce Hldg Rg
22.04.2025 / 17:30:00
7.154 26.01% 139.46% -2.11% -10.75% 22.44% 71.85% 642.48%
Muenchener Rueckv N
22.04.2025 / 17:30:00
605.30 23.11% 59.29% 2.70% 3.54% 14.12% 39.15% 146.16%
Vinci
22.04.2025 / 17:30:00
117.75 20.16% 5.51% -0.25% -1.26% 12.65% 5.61% 26.52%
AB InBev
22.04.2025 / 17:30:00
58.30 19.95% -1.10% 4.14% 2.03% 22.74% 4.41% 0.45%
BNP Paribas A
22.04.2025 / 17:30:00
71.72 19.30% 13.17% 1.67% -12.06% 10.99% 5.39% 35.17%
Nestlé N
22.04.2025 / 17:20:00
86.62 17.86% -9.83% 0.70% -2.76% 10.72% -8.18% -28.54%
Allianz N
22.04.2025 / 17:30:00
354.20 17.45% 43.45% 3.36% -0.62% 12.34% 30.94% 56.16%
Iberdrola
22.04.2025 / 17:30:00
15.650 16.01% 30.11% 3.05% 8.34% 15.29% 35.73% 45.69%
AXA
22.04.2025 / 17:30:00
40.05 15.45% 34.45% 2.80% -0.22% 9.32% 14.69% 46.36%
Intesa Sanpaolo N
22.04.2025 / 17:30:00
4.409 12.96% 64.76% 1.05% -10.79% 5.04% 26.72% 114.44%
Air Liquide
22.04.2025 / 17:30:00
174.88 10.94% 8.30% 0.17% -2.20% 4.81% 0.95% 28.99%
Deutsche Telekom N
22.04.2025 / 17:30:00
32.09 10.18% 46.42% 1.36% -3.92% 4.60% 47.54% 81.72%
Brit Amer Tobacc Rg
22.04.2025 / 17:30:00
32.00 9.78% 37.53% 0.09% 2.11% 0.76% 35.48% -5.52%
RELX Rg
22.04.2025 / 17:30:00
39.39 8.75% 26.69% 1.34% 1.18% -0.61% 16.90% 64.51%
Enel N
22.04.2025 / 17:30:00
7.508 6.97% 9.28% 3.78% 3.63% 10.41% 22.65% 20.29%
EssilorLuxott
22.04.2025 / 17:30:00
253.10 6.05% 36.56% 1.02% -8.86% -2.43% 23.58% 44.44%
Unilever Rg
22.04.2025 / 17:30:00
48.74 5.71% 26.27% 3.99% 8.26% 4.72% 26.24% 36.66%
Zurich Insurance N
22.04.2025 / 17:20:00
565.00 4.05% 27.58% 1.88% -8.77% 2.28% 24.59% 23.52%
Novartis N
22.04.2025 / 17:20:00
90.51 2.02% 6.79% 0.41% -7.69% -2.26% 1.61% 10.51%
HSBC Hldg Rg
22.04.2025 / 17:30:00
7.997 1.10% 24.63% 2.19% -9.97% -2.88% 19.77% 47.56%
Safran
22.04.2025 / 17:30:00
214.10 0.57% 33.23% -0.51% -15.73% -9.99% 2.44% 94.09%
LSE Group Rg
22.04.2025 / 17:30:00
116.03 0.40% 22.28% 2.00% 3.64% -0.83% 28.72% 41.29%
Roche GS
22.04.2025 / 17:20:00
254.30 0.27% 4.71% -0.31% -16.90% -9.44% 10.66% -30.15%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
AB InBev
22.04.2025 / 17:30:00
58.30 0.90% 58.66
09:01
57.98
15:30
58.86
10.03.25
44.88
13.01.25
1'157'552
ABB N
22.04.2025 / 17:20:00
41.33 -1.85% 41.85
09:01
40.74
15:16
53.98
24.01.25
37.26
07.04.25
1'195'237
Air Liquide
22.04.2025 / 17:30:00
174.88 0.85% 175.36
17:15
173.08
10:08
185.78
11.03.25
154.18
02.01.25
387'418
Airbus Br Rg
22.04.2025 / 17:30:00
132.94 -2.58% 133.74
09:00
131.88
09:25
177.30
03.03.25
126.4
07.04.25
1'510'227
Allianz N
22.04.2025 / 17:30:00
354.20 1.99% 354.50
17:15
347.50
09:00
359.00
19.03.25
286.8
07.04.25
528'363
ASML Hldg Br Rg
22.04.2025 / 17:30:00
559.80 -0.64% 562.85
17:06
548.90
10:14
752.90
22.01.25
508.5
07.04.25
403'703
AstraZeneca Rg
22.04.2025 / 17:30:00
101.40 -0.43% 101.58
09:02
98.44
12:51
122.08
26.02.25
95.74
09.04.25
885'802
AXA
22.04.2025 / 17:30:00
40.05 1.01% 40.15
12:49
39.52
09:00
40.50
02.04.25
33.17
13.01.25
4'988'702
Banco Santander Rg
22.04.2025 / 17:30:00
6.036 1.21% 6.071
11:00
5.948
09:12
6.661
26.03.25
4.256
02.01.25
47'618'017
BNP Paribas A
22.04.2025 / 17:30:00
71.72 1.26% 71.90
11:14
70.64
09:01
81.93
26.03.25
57.91
02.01.25
1'213'403
BP Rg
22.04.2025 / 17:30:00
3.590 -0.31% 3.602
11:12
3.556
15:56
4.712
12.02.25
3.294
09.04.25
9'509'477
Brit Amer Tobacc Rg
22.04.2025 / 17:30:00
32.00 1.43% 32.06
10:35
31.67
09:02
34.16
11.02.25
28.38
15.01.25
802'577
CRH PLC Rg
22.04.2025 / 17:30:00
62.92 -2.01% 63.12
17:22
61.68
09:59
88.52
18.02.25
57.48
07.04.25
214'507
Deutsche Telekom N
22.04.2025 / 17:30:00
32.09 1.02% 32.12
17:23
31.46
09:04
35.91
03.03.25
28.66
07.01.25
4'046'126
Diageo Rg
22.04.2025 / 17:30:00
21.02 1.45% 21.07
16:46
20.70
09:49
25.68
09.01.25
19.09
07.04.25
618'092
Enel N
22.04.2025 / 17:30:00
7.508 1.89% 7.512
17:27
7.373
09:15
7.859
04.04.25
6.523
06.03.25
13'252'393
Equinor N
22.04.2025 / 16:20:00
242.70 -1.70% 243.30
15:52
239.10
12:12
298.45
13.01.25
233.7
09.04.25
1'819'185
EssilorLuxott
22.04.2025 / 17:30:00
253.10 2.06% 253.60
17:24
245.90
10:01
297.95
14.02.25
226
07.04.25
295'477
Europe 50
22.04.2025 / 17:30:04
16'749.45 -0.15% 16'775.21
09:00
16'558.88
13:08
19'213.89
03.03.25
15550.0015
09.04.25
Ferrari Rg
22.04.2025 / 17:30:00
387.50 0.52% 388.30
17:04
377.60
10:01
492.90
18.02.25
349.5
07.04.25
182'225
GSK Rg
22.04.2025 / 17:30:00
13.620 1.91% 13.630
17:26
13.295
12:50
15.605
10.03.25
12.425
09.04.25
2'257'899
Hermes Intl
22.04.2025 / 17:30:00
2'303.00 0.52% 2'309.50
17:23
2'231.00
10:18
2'956.00
14.02.25
2097
07.04.25
36'263
HSBC Hldg Rg
22.04.2025 / 17:30:00
7.997 1.13% 8.002
17:29
7.881
09:14
9.502
03.03.25
6.988
09.04.25
3'943'146
Iberdrola
22.04.2025 / 17:30:00
15.650 1.16% 15.705
15:33
15.360
09:00
15.950
04.04.25
13.005
24.01.25
4'346'978
Inditex
22.04.2025 / 17:30:00
47.50 1.04% 47.54
17:19
46.87
09:10
55.84
18.02.25
42.11
07.04.25
9'473'356

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 22.04.25
11'646.32 -0.13%
Eurozone 50
17:30 / 22.04.25
507.10 0.31%
L&S Dax
20:40 / 22.04.25
21'433.50 1.05%
S&P 500 (ETF SPY)
20:25 / 22.04.25
525.30 2.22%
VSMI Vola-Index
17:20 / 22.04.25
21.89 3.65%
EUR/CHF
20:40 / 22.04.25
0.9353 0.47%
USD/CHF
20:40 / 22.04.25
0.8179 1.14%
Gold 1 Uz
20:39 / 22.04.25
3'386.42 -1.14%
Rohöl Brent
20:40 / 22.04.25
67.24 -0.58%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:31 / 22.04.25
11'646.32 -0.13%

Top 5zur Gesamtübersicht

Richemont N
17:32 / 22.04.25
140.45 2.59%
Lonza N
17:38 / 22.04.25
549.20 1.85%
Swiss Re N
17:31 / 22.04.25
143.60 1.27%
UBS N
17:32 / 22.04.25
23.19 0.87%
Zurich Insurance N
17:31 / 22.04.25
564.40 0.82%

Flop 5zur Gesamtübersicht

ABB N
17:31 / 22.04.25
41.30 -2.13%
Geberit N
17:31 / 22.04.25
539.80 -2.07%
Nestlé N
17:32 / 22.04.25
86.66 -1.50%
Sika N
17:31 / 22.04.25
193.50 -1.05%
Kühne + Nagel N
17:31 / 22.04.25
180.85 -0.71%
NAME INTRADAY KURS +/-%
SPI
17:41 / 22.04.25
15'786.45 0.52%

Top 5zur Gesamtübersicht

Meyer Burger N
17:38 / 22.04.25
1.840 24.32%
Xlife Sciences N
17:31 / 22.04.25
23.80 19.00%
Airesis N
17:31 / 22.04.25
0.0810 14.08%
Hochdorf N
17:31 / 22.04.25
1.290 11.59%
Asmallworld N
17:31 / 22.04.25
1.130 6.60%

Flop 5zur Gesamtübersicht

Bystronic N
17:31 / 22.04.25
231.00 -6.67%
Relief Therapeutics N
17:31 / 22.04.25
2.385 -6.47%
Gurit Hldg N
17:31 / 22.04.25
12.340 -5.80%
Titlisbahnen N
17:31 / 22.04.25
40.00 -5.44%
WISeKey N
17:31 / 22.04.25
5.810 -5.22%
NAME INTRADAY KURS +/-%
SLI
17:31 / 22.04.25
1'874.08 0.05%

Top 5zur Gesamtübersicht

The Swatch Group I
17:34 / 22.04.25
138.15 3.17%
Richemont N
17:32 / 22.04.25
140.45 2.59%
Lonza N
17:38 / 22.04.25
549.20 1.85%
Adecco N
17:31 / 22.04.25
21.90 1.39%
Swiss Re N
17:31 / 22.04.25
143.60 1.27%

Flop 5zur Gesamtübersicht

ABB N
17:31 / 22.04.25
41.30 -2.13%
Geberit N
17:31 / 22.04.25
539.80 -2.07%
Nestlé N
17:32 / 22.04.25
86.66 -1.50%
Sika N
17:31 / 22.04.25
193.50 -1.05%
Lindt PS
17:31 / 22.04.25
12'000.00 -0.91%
NAME INTRADAY KURS +/-%
SMIM
17:31 / 22.04.25
2'504.76 0.29%

Top 5zur Gesamtübersicht

Bâloise N
17:36 / 22.04.25
194.50 4.74%
The Swatch Group I
17:34 / 22.04.25
138.15 3.17%
Helvetia N
17:31 / 22.04.25
185.80 2.60%
Swiss Prime Site N
17:31 / 22.04.25
114.20 1.69%
Avolta N
17:31 / 22.04.25
36.12 1.52%

Flop 5zur Gesamtübersicht

Georg Fischer N
17:31 / 22.04.25
56.10 -3.19%
DocMorris N
17:31 / 22.04.25
19.850 -2.70%
Temenos N
17:31 / 22.04.25
62.00 -1.82%
Galderma Group N
17:31 / 22.04.25
77.50 -1.34%
Lindt PS
17:31 / 22.04.25
12'000.00 -0.91%

Management Transaktionen

Titel Typ Mio. Kurs
22.04.25 R&S Group Holding AG Verk. 0.20 19.63
22.04.25 Sika AG Verk. 0.24 193.64
22.04.25 Intershop Holding AG Kauf 0.01 134.09
22.04.25 Swiss Life Holding AG Verk. 0.05 21.10
17.04.25 Banque Cantonale de Genève Kauf 0.04 35'970.00
17.04.25 Banque Cantonale de Genève Kauf 0.02 21'120.00
17.04.25 Swissquote Group Holding Ltd Verk. 1.34 382.24
17.04.25 Banque Cantonale de Genève Kauf 0.03 26'400.00
17.04.25 Chocoladefabriken Lindt & Sprüngli AG Verk. 0.12 6'084.50
17.04.25 Alpine Select AG Kauf 0.02 7.26

Der Bauchemiekonzern ist in turbulenten Zeiten gut gerüstet. Ausserdem: Bachem sorgt sich nicht vor US-Zöllen, das Timing für die Holcim-Abspaltung könnte besser sein, Swissquote-Manager beziehen ihren Lohn für eine gute Performance, und für Barry Callebaut wird es enger.

17.04.2025