×
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 |
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 |