×

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
  • 01.03.2024 - 17:30:08
  • 17'286.01
  • 0.43%
  • 74.26
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
AB InBev
01.03.2024 / 17:35:30
55.78 0.11% 0.06 55.74 55.75 0
ABB N
01.03.2024 / 17:20:00
40.70 0.07% 0.03 40.69 40.71 0
Air Liquide
01.03.2024 / 17:35:30
186.94 -0.51% -0.96 187.08 187.12 0
Airbus Br Rg
01.03.2024 / 17:30:00
152.24 -0.46% -0.70 152.26 152.30 0
Allianz N
01.03.2024 / 17:35:15
251.80 -0.81% -2.05 251.45 251.55 0
ASML Hldg Br Rg
01.03.2024 / 17:35:15
894.00 2.60% 22.66 894.00 894.20 0
AstraZeneca Rg
01.03.2024 / 17:30:00
100.97 0.69% 0.69 100.96 101.48 0
AXA
01.03.2024 / 17:35:15
32.36 -1.58% -0.52 32.37 32.38 0
Banco Santander Rg
01.03.2024 / 18:45:03
3.868 0.58% 0.02 3.862 3.864 0
BMW I
01.03.2024 / 17:30:00
109.78 0.51% 0.56 109.74 109.80 0
BNP Paribas A
01.03.2024 / 17:30:00
56.02 1.16% 0.64 56.00 56.02 0
BP Rg
01.03.2024 / 17:30:00
4.716 2.02% 0.09 4.714 4.715 0
Brit Amer Tobacc Rg
01.03.2024 / 17:30:00
23.38 -0.25% -0.06 21.94 23.39 0
Dassault Syst
01.03.2024 / 17:30:00
42.67 -1.20% -0.52 42.66 42.68 0
Deutsche Telekom N
01.03.2024 / 17:35:15
21.99 0.00% 0.00 21.97 21.98 0
Diageo Rg
01.03.2024 / 17:30:00
29.63 0.19% 0.06 29.62 29.65 0
Enel N
01.03.2024 / 18:18:21
5.892 0.14% 0.01 5.888 5.890 0
Equinor N
01.03.2024 / 16:25:30
264.00 0.87% 2.27 263.95 264.05 0
EssilorLuxott
01.03.2024 / 17:30:00
197.71 0.79% 1.55 197.68 197.72 0
Europe 50
01.03.2024 / 17:30:08
17'286.01 0.43% 74.26 0
Ferrari Rg
01.03.2024 / 17:35:17
392.30 0.62% 2.42 392.70 392.90 0
Glencore Rg
01.03.2024 / 17:30:00
3.821 1.96% 0.07 3.819 3.822 0
GSK Rg
01.03.2024 / 17:30:00
16.640 -0.28% -0.05 16.636 19.000 0
Hermes Intl
01.03.2024 / 17:35:15
2'308.00 -0.22% -5.00 2'307.00 2'308.00 0
HSBC Hldg Rg
01.03.2024 / 17:30:00
6.136 -0.29% -0.02 6.135 6.139 0
17'286.01
0.43%
55.78
0.11%
40.70
0.07%
186.94
-0.51%
152.24
-0.46%
251.80
-0.81%
894.00
2.60%
100.97
0.69%
AXA
32.36
-1.58%
3.868
0.58%
109.78
0.51%
56.02
1.16%
4.716
2.02%
23.38
-0.25%
142.95
1.74%
42.67
-1.20%
21.99
0.00%
29.63
0.19%
5.892
0.14%
264.00
0.87%
197.71
0.79%
392.30
0.62%
3.821
1.96%
16.640
-0.28%
2'308.00
-0.22%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
ASML Hldg Br Rg
01.03.2024 / 17:35:15
894.00 27.82% 72.95% 2.37% 9.39% 37.62% 51.68% 87.24%
Ferrari Rg
01.03.2024 / 17:35:17
392.30 27.75% 94.75% 1.63% 12.89% 15.15% 52.88% 141.39%
SAP I
01.03.2024 / 17:35:30
173.34 23.84% 79.35% 2.27% 5.93% 16.98% 58.48% 69.39%
Richemont N
01.03.2024 / 17:20:00
142.95 21.54% 17.23% 3.83% 11.03% 23.77% -1.62% 60.31%
Safran
01.03.2024 / 17:35:15
193.44 21.47% 65.67% -0.08% 10.25% 17.52% 43.06% 71.04%
Hermes Intl
01.03.2024 / 17:35:15
2'308.00 20.54% 60.07% 0.52% 14.09% 16.42% 32.99% 150.54%
Mercedes-BenzGr N
01.03.2024 / 17:30:00
74.18 17.72% 19.93% 1.95% 15.04% 17.98% -1.87% 32.41%
Novo Nord Br/Rg-B
01.03.2024 / 17:27:51
839.28 17.42% 74.78% -1.62% 6.87% 25.53% 66.33% 274.33%
Schneider El
01.03.2024 / 17:35:15
209.90 15.41% 60.50% 0.17% 11.23% 19.98% 35.52% 70.78%
Stellantis Br Rg
01.03.2024 / 17:35:15
24.44 15.20% 83.69% -0.71% 14.99% 16.22% 38.30% 92.43%
LVMH
01.03.2024 / 17:35:30
846.40 14.89% 23.96% -0.26% 8.97% 14.49% 3.84% 60.53%
GSK Rg
01.03.2024 / 17:30:00
16.640 14.85% 15.88% -0.51% 3.34% 15.83% 15.62% 0.00%
AXA
01.03.2024 / 17:35:15
32.36 11.50% 26.19% 0.12% 5.98% 7.97% 8.26% 58.08%
RELX Rg
01.03.2024 / 17:30:00
34.11 11.29% 50.74% -2.56% 3.14% 9.82% 34.29% 104.85%
Airbus Br Rg
01.03.2024 / 17:30:00
152.24 9.52% 37.76% 2.77% 1.97% 7.35% 22.62% 59.46%
ABB N
01.03.2024 / 17:20:00
40.70 9.27% 44.78% 0.00% 0.00% 0.00% 0.00% 0.00%
BMW I
01.03.2024 / 17:30:00
109.78 8.27% 30.99% 2.94% 12.11% 8.22% 8.18% 52.76%
EssilorLuxott
01.03.2024 / 17:30:00
197.71 8.02% 15.93% 1.77% 9.40% 8.22% 20.74% 46.41%
Siemens N
01.03.2024 / 17:35:15
181.28 7.85% 41.11% 4.22% 8.77% 11.61% 23.25% 42.94%
Zurich Insurance N
01.03.2024 / 17:20:00
467.80 7.29% 6.18% 1.20% 7.02% 3.98% 6.03% 26.49%
Air Liquide
01.03.2024 / 17:35:30
186.94 6.69% 41.92% -1.48% 9.13% 6.63% 24.33% 65.75%
Kering
01.03.2024 / 17:35:30
423.95 6.53% -10.61% -0.48% 12.57% 2.45% -26.58% -19.02%
Europe 50
01.03.2024 / 17:30:08
17'286.01 5.69% 17.85% -0.03% 2.60% 6.36% 10.65% 39.85%
Novartis N
01.03.2024 / 17:20:00
90.18 5.51% 12.43% -1.46% 0.19% 6.58% 19.91% 20.65%
Allianz N
01.03.2024 / 17:35:15
251.80 4.85% 26.36% 2.15% 2.40% 3.28% 13.76% 27.05%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
AB InBev
01.03.2024 / 17:35:30
55.78 0.11% 56.09
09:05
55.49
16:04
61.25
08.02.24
55.49
01.03.24
807'605
ABB N
01.03.2024 / 17:20:00
40.70 0.07% 41.10
09:05
40.65
16:39
41.10
01.03.24
35.16
19.01.24
597'464
Air Liquide
01.03.2024 / 17:35:30
186.94 -0.51% 188.10
09:00
186.22
09:49
190.52
27.02.24
165.66
05.02.24
188'739
Airbus Br Rg
01.03.2024 / 17:30:00
152.24 -0.46% 154.12
15:11
152.22
17:28
154.12
01.03.24
136.62
03.01.24
336'974
Allianz N
01.03.2024 / 17:35:15
251.80 -0.81% 254.85
09:01
251.08
15:55
256.03
22.02.24
239.225
11.01.24
368'429
ASML Hldg Br Rg
01.03.2024 / 17:35:15
894.00 2.60% 894.50
17:22
873.40
11:56
894.50
01.03.24
635
04.01.24
223'511
AstraZeneca Rg
01.03.2024 / 17:30:00
100.97 0.69% 101.15
17:10
100.02
10:04
110.20
11.01.24
94.61
12.02.24
363'326
AXA
01.03.2024 / 17:35:15
32.36 -1.58% 33.01
09:01
32.33
17:25
33.12
29.02.24
29.125
16.01.24
1'342'481
Banco Santander Rg
01.03.2024 / 18:45:03
3.868 0.58% 3.877
17:04
3.832
11:53
3.940
08.01.24
3.563
30.01.24
11'492'241
BMW I
01.03.2024 / 17:30:00
109.78 0.51% 110.96
10:21
107.68
15:09
110.96
01.03.24
92.11
19.01.24
360'945
BNP Paribas A
01.03.2024 / 17:30:00
56.02 1.16% 56.44
15:24
55.38
09:03
63.82
02.01.24
53.07
09.02.24
885'188
BP Rg
01.03.2024 / 17:30:00
4.716 2.02% 4.718
17:27
4.642
09:07
4.870
13.02.24
4.411
22.01.24
7'228'848
Brit Amer Tobacc Rg
01.03.2024 / 17:30:00
23.38 -0.25% 23.71
10:21
23.31
16:05
24.99
08.02.24
22.865
25.01.24
527'617
Dassault Syst
01.03.2024 / 17:30:00
42.67 -1.20% 43.54
09:01
42.40
14:45
48.87
30.01.24
41.45
05.01.24
981'239
Deutsche Telekom N
01.03.2024 / 17:35:15
21.99 0.00% 22.16
09:21
21.92
11:54
23.40
24.01.24
21.725
23.02.24
2'227'655
Diageo Rg
01.03.2024 / 17:30:00
29.63 0.19% 29.89
09:14
29.49
16:13
30.55
28.02.24
26.77
23.01.24
732'058
Enel N
01.03.2024 / 18:18:21
5.892 0.14% 5.943
12:48
5.861
16:01
6.824
15.01.24
5.842
28.02.24
5'197'854
Equinor N
01.03.2024 / 16:25:30
264.00 0.87% 267.45
12:06
261.50
09:00
337.90
04.01.24
256.7
15.02.24
1'422'726
EssilorLuxott
01.03.2024 / 17:30:00
197.71 0.79% 198.88
15:15
195.98
11:48
199.50
29.02.24
172.84
16.01.24
158'175
Europe 50
01.03.2024 / 17:30:08
17'286.01 0.43% 17'294.85
17:09
17'189.92
09:00
17'319.17
23.02.24
16003.3655
17.01.24
Ferrari Rg
01.03.2024 / 17:35:17
392.30 0.62% 394.85
10:44
389.95
09:54
398.80
29.02.24
302.3
05.01.24
90'079
Glencore Rg
01.03.2024 / 17:30:00
3.821 1.96% 3.831
11:14
3.762
09:04
4.778
02.01.24
3.6545
21.02.24
5'657'543
GSK Rg
01.03.2024 / 17:30:00
16.640 -0.28% 16.666
15:31
16.490
11:44
16.990
29.02.24
14.532
02.01.24
1'308'178
Hermes Intl
01.03.2024 / 17:35:15
2'308.00 -0.22% 2'323.50
09:06
2'290.00
11:29
2'343.00
29.02.24
1789
17.01.24
23'818
HSBC Hldg Rg
01.03.2024 / 17:30:00
6.136 -0.29% 6.238
11:11
6.127
17:13
6.441
20.02.24
5.817
17.01.24
7'930'584

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 01.03.24
11'493.92 0.48%
Eurozone 50
17:30 / 01.03.24
498.05 0.25%
L&S Dax
12:59 / 02.03.24
17'733.00 0.02%
S&P 500 (ETF SPY)
22:15 / 01.03.24
512.85 0.94%
VSMI Vola-Index
17:20 / 01.03.24
11.001 -0.20%
EUR/CHF
23:00 / 01.03.24
0.9577 0.20%
USD/CHF
13:58 / 02.03.24
0.8843 -0.01%
Gold 1 Uz
13:29 / 02.03.24
2'083.65 0.00%
Rohöl Brent
12:58 / 02.03.24
83.34 0.00%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 01.03.24
11'493.92 0.48%

Top 5zur Gesamtübersicht

Holcim N
17:30 / 01.03.24
73.50 1.94%
Richemont N
17:30 / 01.03.24
143.15 1.81%
Sonova N
17:34 / 01.03.24
276.50 1.54%
Alcon N
17:30 / 01.03.24
76.12 1.25%
UBS N
17:34 / 01.03.24
25.50 1.15%

Flop 5zur Gesamtübersicht

Kühne + Nagel N
17:38 / 01.03.24
257.30 -13.54%
Zurich Insurance N
17:30 / 01.03.24
467.00 -0.64%
Swisscom N
17:34 / 01.03.24
503.20 -0.44%
Partners N
17:34 / 01.03.24
1'264.50 -0.35%
Swiss Re N
17:34 / 01.03.24
106.30 -0.28%
NAME INTRADAY KURS +/-%
SPI
17:40 / 01.03.24
14'938.20 0.54%

Top 5zur Gesamtübersicht

Meyer Burger N
17:31 / 01.03.24
0.0776 17.04%
Starrag Group N
17:30 / 01.03.24
48.40 5.22%
Gurit Hldg N
17:30 / 01.03.24
67.90 4.95%
ObsEva Rg
17:32 / 01.03.24
0.0110 4.76%
Zug Estates N
17:30 / 01.03.24
1'890.00 4.71%

Flop 5zur Gesamtübersicht

Arundel N
09:06 / 01.03.24
0.1500 -21.05%
Villars N
17:32 / 01.03.24
580.00 -14.71%
Kühne + Nagel N
17:38 / 01.03.24
257.30 -13.54%
Idorsia N
17:35 / 01.03.24
1.991 -10.80%
Polyphor N
17:30 / 01.03.24
0.1500 -9.09%
NAME INTRADAY KURS +/-%
SLI
17:30 / 01.03.24
1'875.72 0.48%

Top 5zur Gesamtübersicht

Straumann N
17:33 / 01.03.24