×

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
  • 21.04.2026 - 17:04:17
  • 20'198.44
  • -1.19%
  • -242.49
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
AB InBev
21.04.2026 / 16:49:16
62.66 -2.19% -1.40 62.66 62.68 651'798
ABB N
21.04.2026 / 16:49:00
73.96 -0.03% -0.02 73.94 73.98 481'428
Air Liquide
21.04.2026 / 16:49:11
186.50 -0.05% -0.10 186.48 186.52 581'706
Airbus Br Rg
21.04.2026 / 16:49:17
169.18 -4.55% -8.06 169.16 169.20 673'851
Allianz N
21.04.2026 / 16:49:16
394.00 1.10% 4.30 393.90 394.00 143'145
ASML Hldg Br Rg
21.04.2026 / 16:49:19
1'244.80 0.03% 0.40 1'244.60 1'244.80 164'717
AstraZeneca Rg
21.04.2026 / 16:49:15
145.52 -3.00% -4.50 145.52 145.54 279'731
AXA
21.04.2026 / 16:49:17
42.36 -0.07% -0.03 42.35 42.36 821'426
BAE Systems Rg
21.04.2026 / 16:49:11
21.45 -3.94% -0.88 21.44 21.46 1'033'292
Banco Santander Rg
21.04.2026 / 16:49:14
10.688 -0.39% -0.04 10.686 10.690 6'667'825
BBVA Rg
21.04.2026 / 16:49:14
19.340 -1.45% -0.29 19.335 19.340 3'391'550
BNP Paribas A
21.04.2026 / 16:49:13
92.28 -0.72% -0.67 92.27 92.28 712'057
BP Rg
21.04.2026 / 16:49:17
5.628 1.41% 0.08 5.628 5.629 4'514'728
Brit Amer Tobacc Rg
21.04.2026 / 16:49:17
41.19 -2.18% -0.92 41.18 41.19 276'087
Caixabank
21.04.2026 / 16:49:17
10.793 0.30% 0.03 10.790 10.795 3'127'031
Deutsche Telekom N
21.04.2026 / 16:49:07
28.79 -2.70% -0.80 28.79 28.80 2'505'601
Enel N
21.04.2026 / 16:49:18
9.726 -0.12% -0.01 9.724 9.727 4'150'945
EssilorLuxott
21.04.2026 / 16:49:16
207.20 0.00% 0.00 207.10 207.30 153'044
Europe 50
21.04.2026 / 17:04:19
20'198.38 -1.19% -242.55 0
GSK Rg
21.04.2026 / 16:49:17
20.81 -2.89% -0.62 20.80 20.81 975'320
Hermes Intl
21.04.2026 / 16:49:12
1'689.50 -0.47% -8.00 1'689.00 1'689.50 31'490
HSBC Hldg Rg
21.04.2026 / 16:49:04
13.564 0.55% 0.07 13.564 13.566 2'125'610
Iberdrola
21.04.2026 / 16:49:17
19.920 0.25% 0.05 19.915 19.925 2'257'486
Inditex
21.04.2026 / 16:49:11
54.37 -0.13% -0.07 54.34 54.38 3'038'424
Intesa Sanpaolo N
21.04.2026 / 16:49:14
5.786 -0.46% -0.03 5.785 5.786 9'126'995
20'198.38
-1.19%
62.66
-2.19%
73.96
-0.03%
186.50
-0.05%
169.18
-4.55%
394.00
1.10%
1'244.80
0.03%
145.52
-3.00%
AXA
42.36
-0.07%
21.45
-3.94%
10.688
-0.39%
19.340
-1.45%
92.28
-0.72%
5.628
1.41%
41.19
-2.18%
10.793
0.30%
156.33
-0.43%
28.79
-2.70%
9.726
-0.12%
207.20
0.00%
20.81
-2.89%
1'689.50
-0.47%
13.564
0.55%
19.920
0.25%
54.37
-0.13%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Siemens Energy N
21.04.2026 / 16:49:14
168.20 40.40% 237.01% -1.23% 11.46% 18.04% 163.93% 697.64%
ASML Hldg Br Rg
21.04.2026 / 16:49:19
1'244.80 35.29% 83.30% -2.85% 3.11% 1.72% 122.37% 117.02%
TotalEnergies
21.04.2026 / 16:49:12
75.02 33.99% 39.39% -2.97% -2.89% 26.02% 44.57% 28.97%
BAE Systems Rg
21.04.2026 / 16:49:11
21.45 30.49% 94.51% -3.69% 1.61% 6.66% 25.40% 118.08%
BP Rg
21.04.2026 / 16:49:17
5.628 28.51% 41.64% -0.38% 1.06% 24.61% 56.77% 4.67%
ABB N
21.04.2026 / 16:49:00
73.96 24.65% 50.92% 2.52% 13.09% 20.28% 78.95% 134.63%
Rio Tinto Rg
21.04.2026 / 16:49:17
72.95 23.44% 56.45% -0.01% 12.93% 8.43% 62.98% 35.85%
Shell Rg
21.04.2026 / 16:48:47
32.78 19.41% 31.93% -2.73% -4.85% 21.66% 34.77% 33.41%
GSK Rg
21.04.2026 / 16:49:17
20.81 17.23% 59.39% -4.50% 5.61% 11.94% 52.79% 45.88%
AB InBev
21.04.2026 / 16:49:16
62.66 16.64% 32.99% -2.55% 6.10% 6.84% 7.48% 7.02%
Air Liquide
21.04.2026 / 16:49:11
186.50 16.63% 19.39% -0.59% 10.33% 18.72% 6.64% 26.47%
Schneider El
21.04.2026 / 16:49:12
273.40 16.59% 13.50% 2.16% 12.79% 16.69% 37.36% 79.31%
HSBC Hldg Rg
21.04.2026 / 16:49:04
13.564 15.10% 72.46% 1.11% 14.95% 6.38% 69.61% 134.77%
BNP Paribas A
21.04.2026 / 16:49:13
92.28 14.97% 56.56% 1.26% 11.06% 2.51% 28.67% 57.94%
Vinci
21.04.2026 / 16:49:17
133.73 14.10% 37.22% -1.24% 5.13% 12.40% 13.57% 23.98%
Natl Grid Rg
21.04.2026 / 16:49:10
12.578 11.57% 34.63% -4.11% 2.14% 2.91% 14.87% 24.87%
Enel N
21.04.2026 / 16:49:18
9.726 9.88% 41.36% -1.73% 5.25% 5.40% 29.54% 66.51%
Rolls-Royce Hldg Rg
21.04.2026 / 16:49:11
11.848 9.61% 121.36% -9.65% 1.87% -4.87% 65.61% 714.59%
AstraZeneca Rg
21.04.2026 / 16:49:15
145.52 9.01% 43.50% -2.72% 5.05% 4.53% 43.51% 24.91%
Iberdrola
21.04.2026 / 16:49:17
19.920 7.49% 49.01% -0.18% 3.39% 5.96% 27.28% 68.02%
Novartis N
21.04.2026 / 16:49:18
115.94 7.42% 33.01% -3.72% -1.33% -0.77% 28.10% 41.15%
Deutsche Telekom N
21.04.2026 / 16:49:07
28.79 6.46% 2.64% 0.21% -11.36% 6.69% -10.28% 31.63%
Banco Santander Rg
21.04.2026 / 16:49:14
10.688 6.39% 140.80% 0.07% 12.66% -0.82% 77.07% 199.60%
AXA
21.04.2026 / 16:49:17
42.36 3.55% 23.42% 1.39% 11.81% 12.11% 5.77% 44.77%
Caixabank
21.04.2026 / 16:49:17
10.793 2.97% 105.27% 0.61% 5.47% -0.67% 65.83% 195.44%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
AB InBev
21.04.2026 / 16:49:16
62.66 -2.19% 63.77
09:00
62.31
12:05
68.82
27.02.26
53.3
06.01.26
651'798
ABB N
21.04.2026 / 16:49:00
73.96 -0.03% 74.92
09:01
73.91
16:47
75.26
17.04.26
58.78
20.01.26
481'428
Air Liquide
21.04.2026 / 16:49:11
186.50 -0.05% 187.50
11:18
186.21
16:41
188.86
10.04.26
154.88
06.01.26
581'706
Airbus Br Rg
21.04.2026 / 16:49:17
169.18 -4.55% 175.51
09:50
168.82
16:47
221.30
14.01.26
157.42
31.03.26
673'851
Allianz N
21.04.2026 / 16:49:16
394.00 1.10% 397.05
14:16
391.30
09:00
397.05
21.04.26
339.4
09.03.26
143'145
ASML Hldg Br Rg
21.04.2026 / 16:49:19
1'244.80 0.03% 1'268.60
09:00
1'243.40
15:51
1'312.60
25.02.26
919.3
02.01.26
164'717
AstraZeneca Rg
21.04.2026 / 16:49:15
145.52 -3.00% 148.94
11:55
145.52
16:49
157.30
18.02.26
132.68
20.01.26
279'731
AXA
21.04.2026 / 16:49:17
42.36 -0.07% 42.87
11:55
42.36
16:48
43.60
17.04.26
36.55
23.03.26
821'426
BAE Systems Rg
21.04.2026 / 16:49:11
21.45 -3.94% 22.46
09:01
21.42
16:32
23.60
18.03.26
17.125
02.01.26
1'033'292
Banco Santander Rg
21.04.2026 / 16:49:14
10.688 -0.39% 10.852
15:02
10.676
16:46
11.264
03.02.26
8.937
23.03.26
6'667'825
BBVA Rg
21.04.2026 / 16:49:14
19.340 -1.45% 19.730
09:00
19.325
16:48
22.32
03.02.26
17.38
23.03.26
3'391'550
BNP Paribas A
21.04.2026 / 16:49:13
92.28 -0.72% 93.48
13:00
92.22
16:48
97.35
27.02.26
78.83
23.03.26
712'057
BP Rg
21.04.2026 / 16:49:17
5.628 1.41% 5.631
16:46
5.543
09:02
6.094
31.03.26
4.1335
08.01.26
4'514'728
Brit Amer Tobacc Rg
21.04.2026 / 16:49:17
41.19 -2.18% 42.20
09:24
41.16
16:43
46.72
27.02.26
39.605
07.01.26
276'087
Caixabank
21.04.2026 / 16:49:17
10.793 0.30% 10.915
15:04
10.750
09:06
11.578
04.02.26
9.494
09.03.26
3'127'031
Deutsche Telekom N
21.04.2026 / 16:49:07
28.79 -2.70% 29.47
09:00
28.74
16:44
34.36
27.02.26
26.025
21.01.26
2'505'601
Enel N
21.04.2026 / 16:49:18
9.726 -0.12% 9.849
12:10
9.721
16:45
10.311
27.02.26
8.808
19.02.26
4'150'945
EssilorLuxott
21.04.2026 / 16:49:16
207.20 0.00% 209.40
11:55
206.35
09:00
286.00
15.01.26
186.8
01.04.26
153'044
Europe 50
21.04.2026 / 17:04:19
20'198.38 -1.19% 20'500.10
11:55
20'190.12
17:03
21'259.97
26.02.26
18653.3012
23.03.26
GSK Rg
21.04.2026 / 16:49:17
20.81 -2.89% 21.30
11:10
20.71
15:42
22.82
18.02.26
17.74
20.01.26
975'320
Hermes Intl
21.04.2026 / 16:49:12
1'689.50 -0.47% 1'706.50
12:52
1'681.75
09:04
2'299.00
15.01.26
1528.75
15.04.26
31'490
HSBC Hldg Rg
21.04.2026 / 16:49:04
13.564 0.55% 13.676
10:29
13.530
09:04
14.105
27.02.26
11.192
23.03.26
2'125'610
Iberdrola
21.04.2026 / 16:49:17
19.920 0.25% 20.04
13:33
19.825
09:00
20.60
08.04.26
18.12
13.01.26
2'257'486
Inditex
21.04.2026 / 16:49:11
54.37 -0.13% 55.07
12:40
54.32
16:48
58.28
19.02.26
48.97
27.03.26
3'038'424
Intesa Sanpaolo N
21.04.2026 / 16:49:14
5.786 -0.46% 5.852
10:29
5.784
16:48
6.159
04.02.26
4.8145
23.03.26
9'126'995

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
16:49 / 21.04.26
13'143.41 -1.06%
Eurozone 50
17:04 / 21.04.26
612.46 -0.94%
L&S Dax
17:04 / 21.04.26
24'263.00 -0.93%
S&P 500 (ETF SPY)
16:49 / 21.04.26
709.37 0.09%
VSMI Vola-Index
16:49 / 21.04.26
17.426 5.84%
EUR/CHF
17:04 / 21.04.26
0.9166 -0.11%
USD/CHF
17:04 / 21.04.26
0.7797 0.15%
Gold 1 Uz
17:04 / 21.04.26
4'737.98 -1.72%
Rohöl Brent
17:04 / 21.04.26
96.77 2.66%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
16:49 / 21.04.26
13'143.41 -1.06%

Top 5zur Gesamtübersicht

Kühne + Nagel N
16:48 / 21.04.26
190.90 1.89%
Partners N
16:49 / 21.04.26
948.00 0.85%
Amrize N
16:49 / 21.04.26
44.98 0.51%
Swiss Re N
16:49 / 21.04.26
132.85 0.38%
Sika N
16:48 / 21.04.26
152.50 0.23%

Flop 5zur Gesamtübersicht

Lonza N
16:48 / 21.04.26
514.20 -2.24%
Novartis N
16:49 / 21.04.26
115.98 -1.89%
UBS N
16:49 / 21.04.26
33.49 -1.79%
Givaudan N
16:49 / 21.04.26
2'856.00 -1.42%
Nestlé N
16:49 / 21.04.26
75.75 -1.37%
NAME INTRADAY KURS +/-%
SPI
16:48 / 21.04.26
18'614.70 -0.80%

Top 5zur Gesamtübersicht

Relief Therapeutics N
16:44 / 21.04.26
0.3865 18.74%
EvoNext Hldgs N
15:27 / 21.04.26
0.9800 14.75%
HT5 N
16:47 / 21.04.26
4.290 7.25%
BioVersys N
15:32 / 21.04.26
29.90 6.41%
Calida N
16:45 / 21.04.26
17.000 3.79%

Flop 5zur Gesamtübersicht

Adval Tech N
10:21 / 21.04.26
33.60 -6.15%
StarragTornos N
16:44 / 21.04.26
34.10 -4.48%
Flughafen Zürich N
16:48 / 21.04.26
234.80 -4.01%
Avolta N
16:48 / 21.04.26
50.35 -3.73%
Kuros Bio N
16:46 / 21.04.26
23.04 -3.68%
NAME INTRADAY KURS +/-%
SLI
16:49 / 21.04.26
2'122.68 -0.93%

Top 5zur Gesamtübersicht

Kühne + Nagel N
16:48 / 21.04.26
190.90 1.89%
Partners N
16:49 / 21.04.26
948.00 0.85%
VAT N
16:48 / 21.04.26
583.60 0.76%
Amrize N
16:49 / 21.04.26
44.98 0.51%
Helvetia Baloise N
16:48 / 21.04.26
223.40 0.45%

Flop 5zur Gesamtübersicht

Lindt PS
16:47 / 21.04.26
9'885.00 -3.28%
Sandoz Group N
16:49 / 21.04.26
64.66 -2.85%
Lonza N
16:48 / 21.04.26
514.20 -2.24%
Novartis N
16:49 / 21.04.26
115.94 -1.93%
UBS N
16:49 / 21.04.26
33.49 -1.79%
NAME INTRADAY KURS +/-%
SMIM
16:49 / 21.04.26
3'002.51 -1.07%

Top 5zur Gesamtübersicht

DocMorris N
16:46 / 21.04.26
7.400 2.00%
Temenos N
16:49 / 21.04.26
77.30 1.31%
Adecco N
16:46 / 21.04.26
19.030 1.12%
The Swatch Group I
16:49 / 21.04.26
186.55 0.97%
VAT N
16:48 / 21.04.26
583.60 0.76%

Flop 5zur Gesamtübersicht

Flughafen Zürich N
16:48 / 21.04.26
234.80 -4.01%
Avolta N
16:48 / 21.04.26
50.35 -3.73%
Lindt N
16:46 / 21.04.26
102'500.00 -3.57%
Lindt PS
16:47 / 21.04.26
9'885.00 -3.28%
Sandoz Group N
16:49 / 21.04.26
64.66 -2.85%

Management Transaktionen

Titel Typ Mio. Kurs
20.04.26 HIAG Immobilien Holding AG Verk. 0.14 142.00
20.04.26 Adecco Group AG Kauf 0.01 7'853.00
20.04.26 Cosmo N.V. Verk. 1.04 98.78
20.04.26 Adecco Group AG Kauf 0.11 109'068.00
20.04.26 Partners Group Holding AG Verk. 2.92 937.63
20.04.26 Adecco Group AG Kauf 0.01 7'178.00
20.04.26 DocMorris AG Kauf 0.19 6.79
20.04.26 Adecco Group AG Kauf 0.03 32'694.00
20.04.26 Chocoladefabriken Lindt & Sprüngli AG Kauf 0.11 105'700.00
17.04.26 Basilea Pharmaceutica AG, Allschwil Verk. 0.06 56.00

Analysten haben ihre Erwartungen ans erste Quartal des Nahrungsmittelkonzerns klar gesenkt. Ausserdem: Jungfraubahnen und SGS spüren die gestiegenen Reisekosten, das Inficon-Management dürfte tief stapeln, Georg Fischer und Sika können die Anleger für einmal erfreuen.

15.04.2026