×

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
  • 14.02.2025 - 17:30:03
  • 18'731.25
  • -0.61%
  • -114.72
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
AB InBev
14.02.2025 / 17:30:00
50.76 -0.43% -0.22 50.74 50.74 0
ABB N
14.02.2025 / 17:20:00
51.24 -0.27% -0.14 51.20 51.24 0
Air Liquide
14.02.2025 / 17:30:00
173.98 0.45% 0.78 174.10 174.10 0
Airbus Br Rg
14.02.2025 / 17:30:00
168.76 -0.81% -1.38 168.52 168.52 0
Allianz N
14.02.2025 / 17:30:00
321.40 -2.52% -8.30 322.20 322.20 0
ASML Hldg Br Rg
14.02.2025 / 17:30:00
730.70 -0.96% -7.10 732.20 732.20 0
AstraZeneca Rg
14.02.2025 / 17:30:00
117.14 -2.11% -2.52 117.10 117.14 0
AXA
14.02.2025 / 17:30:00
37.44 -1.72% -0.66 37.53 37.53 0
Banco Santander Rg
14.02.2025 / 17:30:00
5.784 1.14% 0.07 5.792 5.792 0
BNP Paribas A
14.02.2025 / 17:30:00
69.93 -0.38% -0.27 69.95 69.95 0
BP Rg
14.02.2025 / 17:30:00
4.665 0.45% 0.02 4.664 4.666 0
Brit Amer Tobacc Rg
14.02.2025 / 17:30:00
30.83 -0.42% -0.13 30.83 30.86 0
CRH PLC Rg
14.02.2025 / 17:30:00
85.22 1.44% 1.21 85.12 85.28 0
Deutsche Telekom N
14.02.2025 / 17:30:00
33.59 -0.07% -0.03 33.62 33.62 0
Diageo Rg
14.02.2025 / 17:30:00
21.45 -1.76% -0.39 21.44 21.46 0
Enel N
14.02.2025 / 17:30:00
6.872 -0.58% -0.04 6.876 6.876 0
Equinor N
14.02.2025 / 16:20:00
256.85 0.61% 1.55 257.70 257.70 0
EssilorLuxott
14.02.2025 / 17:30:00
294.50 0.08% 0.25 294.50 294.50 0
Europe 50
14.02.2025 / 17:30:03
18'731.25 -0.61% -114.72 0
Ferrari Rg
14.02.2025 / 17:30:00
478.80 1.06% 5.00 479.70 479.70 0
Glencore Rg
14.02.2025 / 17:30:00
3.527 2.04% 0.07 3.461 3.529 0
GSK Rg
14.02.2025 / 17:30:00
14.328 -0.54% -0.08 14.325 14.330 0
Hermes Intl
14.02.2025 / 17:30:00
2'839.50 1.01% 28.50 2'839.00 2'839.00 0
HSBC Hldg Rg
14.02.2025 / 17:30:00
8.685 -0.90% -0.08 8.682 8.684 0
Iberdrola
14.02.2025 / 17:30:00
13.410 -0.22% -0.03 13.400 13.400 0
18'731.25
-0.61%
50.76
-0.43%
51.24
-0.27%
173.98
0.45%
168.76
-0.81%
321.40
-2.52%
730.70
-0.96%
117.14
-2.11%
AXA
37.44
-1.72%
5.784
1.14%
69.93
-0.38%
4.665
0.45%
30.83
-0.42%
183.15
-0.79%
85.22
1.44%
33.59
-0.07%
21.45
-1.76%
6.872
-0.58%
256.85
0.61%
294.50
0.08%
478.80
1.06%
3.527
2.04%
14.328
-0.54%
2'839.50
1.01%
8.685
-0.90%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Richemont N
14.02.2025 / 17:20:00
183.15 33.72% 59.69% 4.69% 11.74% 54.56% 33.98% 38.95%
Banco Santander Rg
14.02.2025 / 17:30:00
5.784 28.34% 50.95% 4.65% 20.84% 32.52% 56.93% 64.83%
EssilorLuxott
14.02.2025 / 17:30:00
294.50 25.83% 62.03% 9.15% 20.30% 24.66% 57.13% 74.01%
Hermes Intl
14.02.2025 / 17:30:00
2'839.50 21.27% 46.50% 5.13% 13.63% 40.74% 29.13% 133.86%
Siemens N
14.02.2025 / 17:30:00
224.15 20.42% 34.06% 8.05% 11.92% 26.45% 32.46% 60.77%
UniCredit Rg
14.02.2025 / 17:30:00
46.75 19.94% 88.07% -0.49% 10.17% 23.03% 56.92% 194.93%
SAP I
14.02.2025 / 17:30:00
276.75 18.84% 101.07% 2.30% 8.02% 22.67% 67.65% 161.12%
BP Rg
14.02.2025 / 17:30:00
4.665 18.52% -0.26% 7.63% 7.53% 18.60% -1.15% 11.21%
BNP Paribas A
14.02.2025 / 17:30:00
69.93 18.24% 12.16% 0.89% 12.68% 23.01% 28.60% 8.17%
Roche GS
14.02.2025 / 17:20:00
293.50 16.87% 22.04% 1.66% 11.20% 15.46% 28.78% -14.82%
Deutsche Telekom N
14.02.2025 / 17:30:00
33.59 16.58% 54.92% 2.02% 10.88% 14.57% 51.39% 89.18%
Safran
14.02.2025 / 17:30:00
245.80 16.50% 54.33% 1.26% 8.35% 11.50% 30.83% 114.11%
Ferrari Rg
14.02.2025 / 17:30:00
478.80 14.97% 55.24% 10.32% 12.42% 14.60% 31.67% 143.04%
AstraZeneca Rg
14.02.2025 / 17:30:00
117.14 14.46% 13.06% 1.04% 7.15% 11.52% 15.91% 40.26%
RELX Rg
14.02.2025 / 17:30:00
40.65 14.16% 32.99% 0.89% 2.73% 9.04% 19.61% 81.96%
Intesa Sanpaolo N
14.02.2025 / 17:30:00
4.390 13.53% 65.60% 0.99% 5.95% 20.89% 54.90% 52.09%
CRH PLC Rg
14.02.2025 / 17:30:00
85.22 13.47% 55.69% 0.00% 0.00% 0.00% 0.00% 0.00%
Sanofi
14.02.2025 / 17:30:00
103.57 12.72% 17.47% 0.53% 5.18% 11.37% 19.79% 17.36%
Nestlé N
14.02.2025 / 17:20:00
82.44 12.17% -14.17% 6.21% 10.99% 7.99% -15.26% -29.88%
HSBC Hldg Rg
14.02.2025 / 17:30:00
8.685 12.04% 38.12% 1.79% 5.44% 19.87% 35.83% 54.65%
Allianz N
14.02.2025 / 17:30:00
321.40 11.50% 36.18% 1.10% 4.96% 10.30% 29.43% 43.63%
AXA
14.02.2025 / 17:30:00
37.44 10.92% 29.18% -0.29% 6.08% 9.88% 20.85% 34.47%
Air Liquide
14.02.2025 / 17:30:00
173.98 10.81% 8.18% 3.00% 7.69% 8.83% 11.85% 45.86%
LVMH
14.02.2025 / 17:30:00
712.70 10.80% -3.71% 4.30% 3.49% 22.18% -12.64% 3.12%
Novartis N
14.02.2025 / 17:20:00
95.28 10.26% 15.42% -1.68% 6.52% 1.66% 7.87% 29.35%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
AB InBev
14.02.2025 / 17:30:00
50.76 -0.43% 51.16
15:40
50.64
17:17
51.67
13.02.25
44.88
13.01.25
959'850
ABB N
14.02.2025 / 17:20:00
51.24 -0.27% 51.60
10:44
51.00
16:17
53.98
24.01.25
48.16
03.02.25
584'680
Air Liquide
14.02.2025 / 17:30:00
173.98 0.45% 174.84
16:09
171.48
09:00
174.84
14.02.25
154.18
02.01.25
522'994
Airbus Br Rg
14.02.2025 / 17:30:00
168.76 -0.81% 169.84
10:32
167.80
09:19
170.92
13.02.25
154.28
13.01.25
528'240
Allianz N
14.02.2025 / 17:30:00
321.40 -2.52% 327.10
09:06
320.20
16:15
330.00
13.02.25
291.9
13.01.25
337'998
ASML Hldg Br Rg
14.02.2025 / 17:30:00
730.70 -0.96% 745.00
10:41
729.30
17:21
752.90
22.01.25
618.5
27.01.25
211'921
AstraZeneca Rg
14.02.2025 / 17:30:00
117.14 -2.11% 119.06
09:02
116.78
17:16
120.56
13.02.25
104
02.01.25
356'404
AXA
14.02.2025 / 17:30:00
37.44 -1.72% 37.92
09:15
37.32
16:22
38.28
13.02.25
33.17
13.01.25
1'531'138
Banco Santander Rg
14.02.2025 / 17:30:00
5.784 1.14% 5.814
15:54
5.687
09:02
5.814
14.02.25
4.256
02.01.25
22'628'393
BNP Paribas A
14.02.2025 / 17:30:00
69.93 -0.38% 70.32
12:52
69.74
09:10
71.53
13.02.25
57.91
02.01.25
819'996
BP Rg
14.02.2025 / 17:30:00
4.665 0.45% 4.698
15:38
4.603
09:42
4.712
12.02.25
3.9465
02.01.25
10'571'368
Brit Amer Tobacc Rg
14.02.2025 / 17:30:00
30.83 -0.42% 31.18
09:00
30.66
10:07
34.16
11.02.25
28.38
15.01.25
703'231
CRH PLC Rg
14.02.2025 / 17:30:00
85.22 1.44% 86.08
11:40
84.46
09:03
86.08
14.02.25
73.28
07.01.25
189'789
Deutsche Telekom N
14.02.2025 / 17:30:00
33.59 -0.07% 33.66
09:12
33.35
11:07
34.12
12.02.25
28.66
07.01.25
4'158'466
Diageo Rg
14.02.2025 / 17:30:00
21.45 -1.76% 21.84
09:01
21.41
17:17
25.68
09.01.25
21.255
12.02.25
930'343
Enel N
14.02.2025 / 17:30:00
6.872 -0.58% 6.890
09:00
6.840
10:52
7.196
17.01.25
6.608
24.01.25
8'879'779
Equinor N
14.02.2025 / 16:20:00
256.85 0.61% 261.10
15:54
255.35
09:06
298.45
13.01.25
253.45
13.02.25
1'452'264
EssilorLuxott
14.02.2025 / 17:30:00
294.50 0.08% 297.95
12:22
291.70
09:00
297.95
14.02.25
229.2
06.01.25
516'672
Europe 50
14.02.2025 / 17:30:03
18'731.25 -0.61% 18'862.87
13:06
18'719.34
17:21
18'862.87
14.02.25
17115.9425
02.01.25
Ferrari Rg
14.02.2025 / 17:30:00
478.80 1.06% 482.80
15:37
470.80
09:01
482.80
14.02.25
400.5
03.01.25
203'705
Glencore Rg
14.02.2025 / 17:30:00
3.527 2.04% 3.621
14:21
3.479
09:00
3.907
20.01.25
3.378
03.02.25
13'340'322
GSK Rg
14.02.2025 / 17:30:00
14.328 -0.54% 14.405
16:25
14.310
17:13
15.045
06.02.25
12.89
14.01.25
1'236'242
Hermes Intl
14.02.2025 / 17:30:00
2'839.50 1.01% 2'956.00
09:06
2'813.00
12:48
2'956.00
14.02.25
2224.5
03.01.25
54'053
HSBC Hldg Rg
14.02.2025 / 17:30:00
8.685 -0.90% 8.713
13:46
8.632
09:11
8.823
12.02.25
7.67
07.01.25
4'866'872
Iberdrola
14.02.2025 / 17:30:00
13.410 -0.22% 13.460
10:23
13.345
09:03
13.878
06.02.25
13.005
24.01.25
5'327'027

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.02.25
12'839.87 -0.84%
Eurozone 50
17:30 / 14.02.25
555.12 -0.21%
L&S Dax
18:59 / 16.02.25
22'476.00 -0.10%
S&P 500 (ETF SPY)
22:15 / 14.02.25
609.70 0.00%
VSMI Vola-Index
17:20 / 14.02.25
12.987 -0.45%
EUR/CHF
04:18 / 17.02.25
0.9449 0.10%
USD/CHF
04:18 / 17.02.25
0.8995 0.06%
Gold 1 Uz
04:18 / 17.02.25
2'900.44 0.58%
Rohöl Brent
18:54 / 16.02.25
74.65 0.00%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.02.25
12'839.87 -0.84%

Top 5zur Gesamtübersicht

Givaudan N
17:34 / 14.02.25
4'059.00 2.92%
Logitech N
17:33 / 14.02.25
94.36 2.03%
Partners N
17:30 / 14.02.25
1'422.50 1.07%
Sika N
17:30 / 14.02.25
242.10 0.71%
Holcim N
17:30 / 14.02.25
98.62 0.39%

Flop 5zur Gesamtübersicht

Novartis N
17:34 / 14.02.25
95.37 -2.46%
Swisscom N
17:39 / 14.02.25
499.80 -2.00%
Nestlé N
17:39 / 14.02.25
82.48 -1.43%
Kühne + Nagel N
17:30 / 14.02.25
209.20 -1.13%
Roche GS
17:38 / 14.02.25
294.50 -1.11%
NAME INTRADAY KURS +/-%
SPI
17:40 / 14.02.25
17'038.80 -0.72%

Top 5zur Gesamtübersicht

CI Com
17:33 / 14.02.25
0.6900 15.00%
Airesis N
17:30 / 14.02.25
0.0680 14.29%
Leonteq N
17:30 / 14.02.25
20.25 14.28%
Vetropack N
17:30 / 14.02.25
28.30 10.76%
Highlight I
17:30 / 14.02.25
9.000 5.88%

Flop 5zur Gesamtübersicht

Zwahlen I
16:04 / 14.02.25
133.00 -8.28%
Asmallworld N
17:30 / 14.02.25
1.280 -6.57%
Evolva Hldg N
15:37 / 14.02.25
1.325 -5.69%
WISeKey N
17:30 / 14.02.25
11.150 -4.70%
Xlife Sciences N
17:30 / 14.02.25
20.80 -4.59%
NAME INTRADAY KURS +/-%
SLI
17:30 / 14.02.25
2'110.78 -0.51%

Top 5zur Gesamtübersicht

Givaudan N
17:34 / 14.02.25
4'059.00 2.92%
Logitech N
17:33 / 14.02.25
94.36 2.03%
Lindt PS
17:30 / 14.02.25