Der Warenprüfkonzern hat sich gewandelt, das kommt jetzt auch bei Investoren gut an. Ausserdem: Schweizer Unternehmen haben eine erfolgreiche Berichtswoche hinter sich, Cicor ist eine Übernahmekünstlerin, Landis + Gyr gibt weiter zu reden und U-Blox verabschiedet sich.
×
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
- 31.10.2025 - 17:30:04
- 18'911.63
- -0.62%
- -117.29
Börse:Cboe Europe Regional and Single EU country Index Series
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 31.10.2025 / 17:30:00 |
53.08 | 2.43% | 1.26 | 52.90 | 52.90 | 0 | |
|
ABB N 31.10.2025 / 17:20:00 |
59.73 | -0.22% | -0.13 | 59.72 | 59.76 | 0 | |
|
Air Liquide 31.10.2025 / 17:30:00 |
168.01 | -1.43% | -2.43 | 167.92 | 167.92 | 0 | |
|
Airbus Br Rg 31.10.2025 / 17:30:00 |
212.88 | -0.37% | -0.80 | 213.40 | 213.40 | 0 | |
|
Allianz N 31.10.2025 / 17:30:00 |
348.60 | -2.13% | -7.60 | 348.20 | 348.20 | 0 | |
|
ASML Hldg Br Rg 31.10.2025 / 17:30:00 |
916.40 | -2.02% | -18.90 | 918.10 | 918.10 | 0 | |
|
AstraZeneca Rg 31.10.2025 / 17:30:00 |
124.62 | -0.65% | -0.82 | 124.56 | 125.06 | 0 | |
|
AXA 31.10.2025 / 17:30:00 |
37.61 | -4.21% | -1.66 | 37.63 | 37.63 | 0 | |
|
Banco Santander Rg 31.10.2025 / 17:30:00 |
8.809 | 0.84% | 0.07 | 8.826 | 8.826 | 0 | |
|
BBVA Rg 31.10.2025 / 17:30:00 |
17.493 | 0.94% | 0.16 | 17.435 | 17.435 | 0 | |
|
BNP Paribas A 31.10.2025 / 17:30:00 |
66.88 | 1.05% | 0.70 | 67.06 | 67.06 | 0 | |
|
BP Rg 31.10.2025 / 17:30:00 |
4.425 | -0.96% | -0.04 | 4.423 | 4.425 | 0 | |
|
Brit Amer Tobacc Rg 31.10.2025 / 17:30:00 |
39.10 | 0.54% | 0.21 | 39.06 | 39.10 | 0 | |
|
CRH PLC Rg 31.10.2025 / 17:30:00 |
90.00 | 0.36% | 0.32 | 89.90 | 90.20 | 0 | |
|
Deutsche Telekom N 31.10.2025 / 17:30:00 |
26.95 | -1.86% | -0.51 | 26.89 | 26.89 | 0 | |
|
Enel N 31.10.2025 / 17:30:00 |
8.763 | -0.18% | -0.02 | 8.772 | 8.772 | 0 | |
|
EssilorLuxott 31.10.2025 / 17:30:00 |
317.95 | -0.56% | -1.80 | 317.30 | 317.30 | 0 | |
|
Europe 50 31.10.2025 / 17:30:04 |
18'911.63 | -0.62% | -117.29 | 0 | |||
|
Ferrari Rg 31.10.2025 / 17:30:00 |
346.35 | 1.54% | 5.25 | 346.50 | 346.50 | 0 | |
|
GSK Rg 31.10.2025 / 17:30:00 |
17.815 | 0.03% | 0.01 | 17.805 | 17.830 | 0 | |
|
Hermes Intl 31.10.2025 / 17:30:00 |
2'155.50 | -1.33% | -29.00 | 2'149.00 | 2'149.00 | 0 | |
|
HSBC Hldg Rg 31.10.2025 / 17:30:00 |
10.598 | -0.79% | -0.08 | 10.594 | 10.606 | 0 | |
|
Iberdrola 31.10.2025 / 17:30:00 |
17.580 | 0.20% | 0.04 | 17.565 | 17.565 | 0 | |
|
Inditex 31.10.2025 / 17:30:00 |
47.84 | 0.06% | 0.03 | 47.90 | 47.90 | 0 | |
|
Intesa Sanpaolo N 31.10.2025 / 17:30:00 |
5.566 | -2.45% | -0.14 | 5.576 | 5.576 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 31.10.2025 / 17:30:00 |
1'701.00 | 176.52% | 491.43% | -3.57% | -13.39% | 5.13% | 256.75% | 908.28% |
|
Siemens Energy N 31.10.2025 / 17:30:00 |
107.10 | 110.96% | 785.45% | 2.39% | 0.87% | 11.28% | 179.05% | 806.29% |
|
Rolls-Royce Hldg Rg 31.10.2025 / 17:30:00 |
11.645 | 104.84% | 289.27% | 4.21% | -0.41% | 9.14% | 112.54% | 1'417.87% |
|
Banco Santander Rg 31.10.2025 / 17:30:00 |
8.809 | 96.03% | 130.56% | 5.20% | 0.63% | 10.87% | 91.28% | 229.97% |
|
BBVA Rg 31.10.2025 / 17:30:00 |
17.493 | 83.46% | 110.67% | 3.57% | 6.40% | 9.45% | 86.41% | 237.40% |
|
UniCredit Rg 31.10.2025 / 17:30:00 |
63.94 | 64.24% | 157.54% | 4.24% | 0.24% | -5.41% | 52.04% | 416.38% |
|
Prosus Rg-N 31.10.2025 / 17:30:00 |
60.05 | 58.48% | 125.96% | 0.84% | -2.97% | 18.79% | 52.92% | 222.11% |
|
Intesa Sanpaolo N 31.10.2025 / 17:30:00 |
5.566 | 47.92% | 115.75% | 1.81% | -1.12% | 4.33% | 37.91% | 199.50% |
|
Safran 31.10.2025 / 17:30:00 |
308.15 | 44.47% | 91.40% | 1.57% | 1.65% | 5.57% | 46.84% | 168.76% |
|
Airbus Br Rg 31.10.2025 / 17:30:00 |
212.88 | 37.94% | 53.01% | 2.37% | 4.48% | 20.55% | 49.89% | 94.85% |
|
ASML Hldg Br Rg 31.10.2025 / 17:30:00 |
916.40 | 37.77% | 37.20% | 2.47% | 4.24% | 48.40% | 46.18% | 94.69% |
|
EssilorLuxott 31.10.2025 / 17:30:00 |
317.95 | 36.73% | 76.07% | 1.58% | 13.01% | 25.67% | 46.52% | 98.11% |
|
HSBC Hldg Rg 31.10.2025 / 17:30:00 |
10.598 | 36.56% | 68.35% | 5.56% | -0.19% | 13.03% | 49.27% | 141.84% |
|
Brit Amer Tobacc Rg 31.10.2025 / 17:30:00 |
39.10 | 35.32% | 69.53% | 0.28% | 2.49% | -7.54% | 44.60% | 14.05% |
|
GSK Rg 31.10.2025 / 17:30:00 |
17.815 | 32.47% | 22.58% | 9.97% | 9.94% | 27.30% | 25.66% | 25.58% |
|
Iberdrola 31.10.2025 / 17:30:00 |
17.580 | 31.57% | 47.56% | 2.54% | 8.72% | 13.02% | 27.11% | 72.41% |
|
Siemens N 31.10.2025 / 17:30:00 |
245.50 | 30.98% | 45.83% | 0.76% | 1.80% | 5.48% | 35.61% | 121.96% |
|
Enel N 31.10.2025 / 17:30:00 |
8.763 | 27.42% | 30.18% | 3.23% | 6.77% | 12.38% | 24.96% | 95.73% |
|
ABB N 31.10.2025 / 17:20:00 |
59.73 | 22.11% | 60.83% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
CRH PLC Rg 31.10.2025 / 17:30:00 |
90.00 | 21.12% | 66.20% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Allianz N 31.10.2025 / 17:30:00 |
348.60 | 20.46% | 47.13% | -1.15% | -3.65% | -4.30% | 19.55% | 96.47% |
|
AstraZeneca Rg 31.10.2025 / 17:30:00 |
124.62 | 19.99% | 18.52% | -0.40% | -1.03% | 14.14% | 13.12% | 24.15% |
|
Vinci 31.10.2025 / 17:30:00 |
116.03 | 16.57% | 2.36% | -3.51% | -1.92% | -6.32% | 12.54% | 24.54% |
|
Shell Rg 31.10.2025 / 17:30:00 |
28.44 | 16.56% | 12.38% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Richemont N 31.10.2025 / 17:20:00 |
158.38 | 16.01% | 38.54% | -0.98% | 1.67% | 20.07% | 24.95% | 63.42% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 31.10.2025 / 17:30:00 |
53.08 | 2.43% |
53.21 17:00 |
52.08 14:32 |
63.04 04.06.25 |
44.88 13.01.25 |
829'443 |
|
ABB N 31.10.2025 / 17:20:00 |
59.73 | -0.22% |
60.18 09:21 |
59.63 16:43 |
61.05 16.10.25 |
37.26 07.04.25 |
338'525 |
|
Air Liquide 31.10.2025 / 17:30:00 |
168.01 | -1.43% |
171.08 09:07 |
167.01 16:13 |
187.14 16.05.25 |
154.18 02.01.25 |
353'986 |
|
Airbus Br Rg 31.10.2025 / 17:30:00 |
212.88 | -0.37% |
214.60 09:05 |
211.65 10:45 |
216.90 30.10.25 |
126.4 07.04.25 |
425'970 |
|
Allianz N 31.10.2025 / 17:30:00 |
348.60 | -2.13% |
355.20 09:16 |
347.00 15:21 |
380.20 15.08.25 |
286.8 07.04.25 |
159'041 |
|
ASML Hldg Br Rg 31.10.2025 / 17:30:00 |
916.40 | -2.02% |
934.45 09:01 |
914.30 17:19 |
938.70 30.10.25 |
508.5 07.04.25 |
368'809 |
|
AstraZeneca Rg 31.10.2025 / 17:30:00 |
124.62 | -0.65% |
125.81 13:24 |
124.24 17:09 |
129.72 08.10.25 |
95.74 09.04.25 |
266'264 |
|
AXA 31.10.2025 / 17:30:00 |
37.61 | -4.21% |
38.92 09:59 |
37.56 17:15 |
43.60 15.08.25 |
33.17 13.01.25 |
4'004'673 |
|
Banco Santander Rg 31.10.2025 / 17:30:00 |
8.809 | 0.84% |
8.854 09:50 |
8.718 10:47 |
8.988 29.10.25 |
4.256 02.01.25 |
15'461'363 |
|
BBVA Rg 31.10.2025 / 17:30:00 |
17.493 | 0.94% |
17.705 09:49 |
17.260 09:00 |
17.705 31.10.25 |
8.966 02.01.25 |
7'801'957 |
|
BNP Paribas A 31.10.2025 / 17:30:00 |
66.88 | 1.05% |
66.90 16:45 |
66.25 09:00 |
84.69 15.08.25 |
57.91 02.01.25 |
813'057 |
|
BP Rg 31.10.2025 / 17:30:00 |
4.425 | -0.96% |
4.462 09:04 |
4.394 11:33 |
4.712 12.02.25 |
3.294 09.04.25 |
4'377'079 |
|
Brit Amer Tobacc Rg 31.10.2025 / 17:30:00 |
39.10 | 0.54% |
39.28 12:53 |
38.89 15:47 |
44.00 21.08.25 |
28.38 15.01.25 |
322'722 |
|
CRH PLC Rg 31.10.2025 / 17:30:00 |
90.00 | 0.36% |
90.44 16:45 |
88.04 09:00 |
91.52 28.10.25 |
57.48 07.04.25 |
117'304 |
|
Deutsche Telekom N 31.10.2025 / 17:30:00 |
26.95 | -1.86% |
27.40 09:00 |
26.87 09:09 |
35.91 03.03.25 |
26.87 31.10.25 |
3'822'393 |
|
Enel N 31.10.2025 / 17:30:00 |
8.763 | -0.18% |
8.824 10:14 |
8.748 17:03 |
8.824 31.10.25 |
6.523 06.03.25 |
7'496'314 |
|
EssilorLuxott 31.10.2025 / 17:30:00 |
317.95 | -0.56% |
320.50 09:01 |
316.80 11:07 |
320.50 31.10.25 |
226 07.04.25 |
132'255 |
|
Europe 50 31.10.2025 / 17:30:04 |
18'911.63 | -0.62% |
19'031.94 09:00 |
18'892.68 14:58 |
19'213.89 03.03.25 |
15550.0015 09.04.25 |
|
|
Ferrari Rg 31.10.2025 / 17:30:00 |
346.35 | 1.54% |
350.60 12:45 |
342.60 09:12 |
492.90 18.02.25 |
321.7 14.10.25 |
290'446 |
|
GSK Rg 31.10.2025 / 17:30:00 |
17.815 | 0.03% |
17.928 09:00 |
17.585 11:27 |
17.928 31.10.25 |
12.425 09.04.25 |
1'070'719 |
|
Hermes Intl 31.10.2025 / 17:30:00 |
2'155.50 | -1.33% |
2'175.00 09:00 |
2'136.00 14:43 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
13'698 |
|
HSBC Hldg Rg 31.10.2025 / 17:30:00 |
10.598 | -0.79% |
10.620 09:00 |
10.532 15:28 |
10.734 29.10.25 |
6.988 09.04.25 |
2'905'253 |
|
Iberdrola 31.10.2025 / 17:30:00 |
17.580 | 0.20% |
17.695 13:23 |
17.510 16:28 |
17.700 29.10.25 |
13.005 24.01.25 |
3'356'668 |
|
Inditex 31.10.2025 / 17:30:00 |
47.84 | 0.06% |
48.06 11:30 |
47.61 14:43 |
55.84 18.02.25 |
40.84 04.08.25 |
629'592 |
|
Intesa Sanpaolo N 31.10.2025 / 17:30:00 |
5.566 | -2.45% |
5.767 09:52 |
5.456 12:30 |
5.767 31.10.25 |
3.6773 07.04.25 |
40'216'977 |