×

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
  • 20.06.2024 - 17:30:02
  • 18'177.87
  • 0.83%
  • 149.52
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
AB InBev
20.06.2024 / 17:30:00
55.52 0.65% 0.36 55.50 55.56 0
ABB N
20.06.2024 / 17:20:00
51.14 0.67% 0.34 51.12 51.14 0
Air Liquide
20.06.2024 / 17:30:00
164.54 1.95% 3.14 164.30 164.30 0
Airbus Br Rg
20.06.2024 / 17:30:00
148.68 0.64% 0.94 148.76 148.70 0
Allianz N
20.06.2024 / 17:30:00
259.90 0.66% 1.70 260.00 260.00 0
ASML Hldg Br Rg
20.06.2024 / 17:30:00
988.30 2.12% 20.50 988.90 988.90 0
AstraZeneca Rg
20.06.2024 / 17:30:00
124.00 0.32% 0.40 123.96 124.04 0
AXA
20.06.2024 / 17:30:00
30.97 1.79% 0.55 30.94 30.94 0
Banco Santander Rg
20.06.2024 / 17:30:00
4.441 -0.13% -0.01 4.440 4.447 0
BMW I
20.06.2024 / 17:30:00
88.33 -0.46% -0.41 88.38 88.38 0
BNP Paribas A
20.06.2024 / 17:30:00
60.07 2.53% 1.49 60.11 60.11 0
BP Rg
20.06.2024 / 17:30:00
4.707 0.99% 0.05 4.702 4.705 0
Brit Amer Tobacc Rg
20.06.2024 / 17:30:00
24.55 0.66% 0.16 24.53 24.55 0
Dassault Syst
20.06.2024 / 17:30:00
34.98 0.73% 0.26 34.95 34.98 0
Deutsche Telekom N
20.06.2024 / 17:30:00
22.92 0.37% 0.09 22.89 22.89 0
Diageo Rg
20.06.2024 / 17:30:00
25.95 1.05% 0.27 25.94 25.96 0
Enel N
20.06.2024 / 17:30:00
6.504 1.61% 0.10 6.489 6.489 0
Equinor N
20.06.2024 / 16:20:00
292.55 1.04% 3.00 292.95 292.95 0
EssilorLuxott
20.06.2024 / 17:30:00
209.10 2.60% 5.30 208.90 209.20 0
Europe 50
20.06.2024 / 17:30:02
18'177.87 0.83% 149.52 0
Ferrari Rg
20.06.2024 / 17:30:00
390.30 1.43% 5.50 391.10 391.10 0
GSK Rg
20.06.2024 / 17:30:00
16.155 -0.15% -0.03 16.150 16.165 0
Hermes Intl
20.06.2024 / 17:30:00
2'169.50 2.02% 43.00 2'169.00 2'171.00 0
HSBC Hldg Rg
20.06.2024 / 17:30:00
6.980 0.76% 0.05 6.978 6.981 0
Iberdrola
20.06.2024 / 17:30:00
12.168 1.52% 0.18 12.155 12.155 0
18'177.87
0.83%
55.52
0.65%
51.14
0.67%
164.54
1.95%
148.68
0.64%
259.90
0.66%
988.30
2.12%
124.00
0.32%
AXA
30.97
1.79%
4.441
-0.13%
88.33
-0.46%
60.07
2.53%
4.707
0.99%
24.55
0.66%
139.30
-0.82%
34.98
0.73%
22.92
0.37%
25.95
1.05%
6.504
1.61%
292.55
1.04%
209.10
2.60%
390.30
1.43%
16.155
-0.15%
2'169.50
2.02%
6.980
0.76%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
ASML Hldg Br Rg
20.06.2024 / 17:30:00
988.30 41.97% 92.10% 2.23% 12.67% 10.77% 51.60% 71.66%
Novo Nord Br/Rg-B
20.06.2024 / 16:55:00
991.55 40.80% 109.57% 1.11% 5.92% 11.53% 82.61% 282.08%
ABB N
20.06.2024 / 17:20:00
51.14 36.49% 80.85% 0.00% 0.00% 0.00% 0.00% 0.00%
Prosus Rg-N
20.06.2024 / 17:30:00
34.33 27.40% 16.27% 0.07% -1.47% 18.07% 16.40% -10.99%
SAP I
20.06.2024 / 17:30:00
178.76 26.12% 82.65% 0.38% -1.27% -0.94% 45.22% 48.95%
Ferrari Rg
20.06.2024 / 17:30:00
390.30 26.08% 92.21% 0.93% 1.46% -3.39% 39.34% 127.57%
Safran
20.06.2024 / 17:30:00
203.30 25.96% 71.78% 0.15% -6.40% -3.21% 45.15% 60.96%
Schneider El
20.06.2024 / 17:30:00
229.25 24.02% 72.47% -0.07% -2.45% 9.35% 44.06% 71.21%
Richemont N
20.06.2024 / 17:20:00
139.30 21.50% 17.19% -4.74% -2.21% 1.24% -5.81% 24.57%
Inditex
20.06.2024 / 17:30:00
47.52 18.62% 88.21% 2.63% 7.51% 2.04% 39.66% 53.00%
Banco Santander Rg
20.06.2024 / 17:30:00
4.441 17.38% 58.68% 0.92% -7.24% -2.52% 40.72% 35.03%
AstraZeneca Rg
20.06.2024 / 17:30:00
124.00 16.78% 9.98% 0.16% -0.11% 16.01% 7.14% 47.94%
Unilever Rg
20.06.2024 / 17:30:00
44.33 16.55% 5.79% 0.52% 2.81% 11.54% 9.34% 3.31%
RELX Rg
20.06.2024 / 17:30:00
36.07 15.14% 55.97% 1.01% 3.26% 5.10% 39.27% 86.66%
Merck I
20.06.2024 / 17:30:00
166.55 13.89% -9.72% -3.11% -1.54% 1.80% 9.11% 7.86%
EssilorLuxott
20.06.2024 / 17:30:00
209.10 12.22% 20.45% 1.33% 0.07% -0.29% 24.01% 36.34%
GSK Rg
20.06.2024 / 17:30:00
16.155 11.36% 12.36% 0.34% -8.91% -5.45% 19.14% 0.00%
Europe 50
20.06.2024 / 17:30:02
18'177.87 11.14% 23.45% 0.82% 0.91% 2.22% 15.63% 28.88%
Novartis N
20.06.2024 / 17:20:00
94.18 10.96% 18.25% -0.15% 1.66% 7.93% 10.34% 15.45%
Hermes Intl
20.06.2024 / 17:30:00
2'169.50 10.82% 47.16% -0.07% -0.62% -8.31% 13.85% 75.31%
Zurich Insurance N
20.06.2024 / 17:20:00
485.00 10.10% 8.95% 2.71% 2.99% -0.14% 14.98% 28.69%
HSBC Hldg Rg
20.06.2024 / 17:30:00
6.980 9.18% 33.89% 3.64% 0.85% 12.73% 15.12% 61.44%
Shell Rg
20.06.2024 / 17:30:00
27.70 6.87% 17.36% 0.00% 0.00% 0.00% 0.00% 0.00%
Allianz N
20.06.2024 / 17:30:00
259.90 6.65% 28.52% 1.19% -1.65% -6.44% 24.47% 18.82%
Brit Amer Tobacc Rg
20.06.2024 / 17:30:00
24.55 6.32% -25.98% 3.35% 1.15% 1.95% -5.19% -12.52%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
AB InBev
20.06.2024 / 17:30:00
55.52 0.65% 55.52
17:28
54.84
09:12
62.17
17.05.24
53.6
18.04.24
541'375
ABB N
20.06.2024 / 17:20:00
51.14 0.67% 51.34
12:16
50.40
09:00
51.78
13.06.24
35.16
19.01.24
422'632
Air Liquide
20.06.2024 / 17:30:00
164.54 1.95% 164.72
16:59
161.52
09:00
179.45
15.03.24
150.6
05.02.24
325'454
Airbus Br Rg
20.06.2024 / 17:30:00
148.68 0.64% 148.96
09:14
147.74
15:01
172.78
27.03.24
136.62
03.01.24
410'768
Allianz N
20.06.2024 / 17:30:00
259.90 0.66% 260.40
17:03
258.10
15:02
280.00
02.04.24
239.225
11.01.24
166'558
ASML Hldg Br Rg
20.06.2024 / 17:30:00
988.30 2.12% 989.10
15:30
971.20
09:00
993.50
12.06.24
635
04.01.24
196'036
AstraZeneca Rg
20.06.2024 / 17:30:00
124.00 0.32% 124.06
09:00
123.00
12:50
126.82
11.06.24
94.61
12.02.24
330'288
AXA
20.06.2024 / 17:30:00
30.97 1.79% 30.98
17:28
30.61
10:40
35.19
04.04.24
29.03
14.06.24
1'955'931
Banco Santander Rg
20.06.2024 / 17:30:00
4.441 -0.13% 4.467
09:31
4.405
15:43
4.927
29.04.24
3.563
30.01.24
10'010'389
BMW I
20.06.2024 / 17:30:00
88.33 -0.46% 89.10
10:02
87.56
14:57
115.35
10.04.24
86.54
17.06.24
315'713
BNP Paribas A
20.06.2024 / 17:30:00
60.07 2.53% 60.33
17:00
58.83
09:02
73.08
20.05.24
53.07
09.02.24
1'517'855
BP Rg
20.06.2024 / 17:30:00
4.707 0.99% 4.729
17:14
4.660
09:00
5.409
12.04.24
4.411
22.01.24
6'561'823
Brit Amer Tobacc Rg
20.06.2024 / 17:30:00
24.55 0.66% 24.62
16:18
24.22
12:14
24.99
08.02.24
22.52
17.04.24
367'149
Dassault Syst
20.06.2024 / 17:30:00
34.98 0.73% 35.27
13:19
34.71
09:07
48.87
30.01.24
34.55
19.06.24
720'809
Deutsche Telekom N
20.06.2024 / 17:30:00
22.92 0.37% 23.21
09:00
22.75
10:51
23.40
24.01.24
20.73
17.04.24
3'106'569
Diageo Rg
20.06.2024 / 17:30:00
25.95 1.05% 25.99
15:58
25.54
09:14
30.55
28.02.24
25.16
19.06.24
840'148
Enel N
20.06.2024 / 17:30:00
6.504 1.61% 6.525
17:04
6.395
09:01
6.888
05.06.24
5.664
10.04.24
5'790'065
Equinor N
20.06.2024 / 16:20:00
292.55 1.04% 292.90
15:58
289.10
09:05
337.90
04.01.24
256.7
15.02.24
799'492
EssilorLuxott
20.06.2024 / 17:30:00
209.10 2.60% 209.60
16:56
204.60
09:00
212.50
04.04.24
172.84
16.01.24
168'355
Europe 50
20.06.2024 / 17:30:02
18'177.87 0.83% 18'184.22
17:15
18'028.35
09:00
18'333.65
07.06.24
16003.3655
17.01.24
Ferrari Rg
20.06.2024 / 17:30:00
390.30 1.43% 391.85
15:54
384.80
09:04
414.50
28.03.24
302.3
05.01.24
94'701
GSK Rg
20.06.2024 / 17:30:00
16.155 -0.15% 16.225
13:10
16.060
15:42
18.200
15.05.24
14.532
02.01.24
756'216
Hermes Intl
20.06.2024 / 17:30:00
2'169.50 2.02% 2'187.00
15:56
2'127.00
09:01
2'435.00
21.03.24
1789
17.01.24
38'125
HSBC Hldg Rg
20.06.2024 / 17:30:00
6.980 0.76% 6.981
17:29
6.889
09:02
7.245
08.05.24
5.729
11.03.24
2'770'738
Iberdrola
20.06.2024 / 17:30:00
12.168 1.52% 12.185
16:39
11.975
09:30
12.445
05.06.24
10.41
27.02.24
2'396'400

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.06.24
12'128.16 0.56%
Eurozone 50
17:30 / 20.06.24
502.72 1.26%
L&S Dax
23:00 / 20.06.24
18'247.00 0.90%
S&P 500 (ETF SPY)
22:15 / 20.06.24
547.00 -0.27%
VSMI Vola-Index
17:20 / 20.06.24
11.768 -4.53%
EUR/CHF
05:32 / 21.06.24
0.9555 0.12%
USD/CHF
05:32 / 21.06.24
0.8916 0.01%
Gold 1 Uz
05:32 / 21.06.24
2'361.05 0.05%
Rohöl Brent
23:00 / 20.06.24
85.63 0.66%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.06.24
12'128.16 0.56%

Top 5zur Gesamtübersicht

Partners N
17:30 / 20.06.24
1'178.50 2.12%
Sonova N
17:31 / 20.06.24
274.20 1.71%
Alcon N
17:30 / 20.06.24
79.88 1.68%
Swiss Re N
17:34 / 20.06.24
113.15 1.53%
Lonza N
17:33 / 20.06.24
480.60 1.52%

Flop 5zur Gesamtübersicht

Kühne + Nagel N
17:39 / 20.06.24
258.80 -0.99%
Richemont N
17:39 / 20.06.24
139.65 -0.92%
Logitech N
17:30 / 20.06.24
87.24 -0.02%
Holcim N
17:30 / 20.06.24
81.54 0.05%
Roche GS
17:39 / 20.06.24
250.00 0.08%
NAME INTRADAY KURS +/-%
SPI
17:41 / 20.06.24
16'118.07 0.62%

Top 5zur Gesamtübersicht

Meyer Burger N
17:30 / 20.06.24
0.0079 11.27%
Molecular N
17:33 / 20.06.24
9.300 10.85%
Evolva Hldg N
17:30 / 20.06.24
0.9700 6.59%
Edisun N
17:30 / 20.06.24
83.50 5.03%
WISeKey N
17:03 / 20.06.24
3.800 4.97%

Flop 5zur Gesamtübersicht

Highlight I
17:19 / 20.06.24
6.500 -6.47%
Sw Steel Hldg N
17:30 / 20.06.24
12.200 -5.13%
Relief Therapeutics N
17:30 / 20.06.24
1.110 -5.13%
GAM N
17:19 / 20.06.24
0.2375 -4.23%
Hochdorf N
16:20 / 20.06.24
6.600 -3.51%
NAME INTRADAY KURS +/-%
SLI
17:30 / 20.06.24
1'962.98 0.68%

Top 5zur Gesamtübersicht

SGS Rg
17:30 / 20.06.24
83.18 2.26%
Partners N
17:30 / 20.06.24
1'178.50 2.12%
SIG Group N
17:30 / 20.06.24
16.470 1.98%
Sonova N
17:31 / 20.06.24