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
 - 03.11.2025 - 17:30:00
 
- 18'950.90
 - 0.21%
 - 39.27
 
Börse:Cboe Europe Regional and Single EU country Index Series
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN | 
|---|---|---|---|---|---|---|---|
| 
            AB InBev 03.11.2025 / 17:30:00  | 
                  53.16 | 0.15% | 0.08 | 53.06 | 53.06 | 0 | |
| 
            ABB N 03.11.2025 / 17:20:00  | 
                  59.41 | -0.54% | -0.32 | 59.30 | 59.40 | 0 | |
| 
            Air Liquide 03.11.2025 / 17:30:00  | 
                  167.50 | -0.30% | -0.51 | 167.76 | 167.76 | 0 | |
| 
            Airbus Br Rg 03.11.2025 / 17:30:00  | 
                  214.30 | 0.67% | 1.43 | 214.15 | 214.15 | 0 | |
| 
            Allianz N 03.11.2025 / 17:30:00  | 
                  352.60 | 1.15% | 4.00 | 353.00 | 353.00 | 0 | |
| 
            ASML Hldg Br Rg 03.11.2025 / 17:30:00  | 
                  924.20 | 0.85% | 7.80 | 926.50 | 926.50 | 0 | |
| 
            AstraZeneca Rg 03.11.2025 / 17:30:00  | 
                  123.78 | -0.67% | -0.84 | 123.38 | 123.82 | 0 | |
| 
            AXA 03.11.2025 / 17:30:00  | 
                  37.77 | 0.41% | 0.16 | 37.77 | 37.77 | 0 | |
| 
            Banco Santander Rg 03.11.2025 / 17:30:00  | 
                  8.838 | 0.33% | 0.03 | 8.847 | 8.847 | 0 | |
| 
            BBVA Rg 03.11.2025 / 17:30:00  | 
                  17.360 | -0.76% | -0.13 | 17.300 | 17.300 | 0 | |
| 
            BNP Paribas A 03.11.2025 / 17:30:00  | 
                  65.83 | -1.57% | -1.05 | 66.00 | 66.00 | 0 | |
| 
            BP Rg 03.11.2025 / 17:30:00  | 
                  4.465 | 0.92% | 0.04 | 4.462 | 4.466 | 0 | |
| 
            Brit Amer Tobacc Rg 03.11.2025 / 17:30:00  | 
                  40.00 | 2.29% | 0.90 | 39.97 | 40.02 | 0 | |
| 
            CRH PLC Rg 03.11.2025 / 17:30:00  | 
                  89.84 | -0.18% | -0.16 | 89.80 | 89.90 | 0 | |
| 
            Deutsche Telekom N 03.11.2025 / 17:30:00  | 
                  26.63 | -1.17% | -0.32 | 26.65 | 26.65 | 0 | |
| 
            Enel N 03.11.2025 / 17:30:00  | 
                  8.792 | 0.34% | 0.03 | 8.814 | 8.814 | 0 | |
| 
            EssilorLuxott 03.11.2025 / 17:30:00  | 
                  316.90 | -0.33% | -1.05 | 317.00 | 317.00 | 0 | |
| 
            Europe 50 03.11.2025 / 17:30:00  | 
                  18'950.90 | 0.21% | 39.27 | 0 | |||
| 
            Ferrari Rg 03.11.2025 / 17:30:00  | 
                  339.20 | -2.06% | -7.15 | 339.70 | 339.70 | 0 | |
| 
            GSK Rg 03.11.2025 / 17:30:00  | 
                  17.555 | -1.46% | -0.26 | 17.545 | 17.560 | 0 | |
| 
            Hermes Intl 03.11.2025 / 17:30:00  | 
                  2'118.50 | -1.72% | -37.00 | 2'116.00 | 2'116.00 | 0 | |
| 
            HSBC Hldg Rg 03.11.2025 / 17:30:00  | 
                  10.672 | 0.70% | 0.07 | 10.670 | 10.678 | 0 | |
| 
            Iberdrola 03.11.2025 / 17:30:00  | 
                  17.520 | -0.34% | -0.06 | 17.535 | 17.535 | 0 | |
| 
            Inditex 03.11.2025 / 17:30:00  | 
                  47.41 | -0.90% | -0.43 | 47.47 | 47.47 | 0 | |
| 
            Intesa Sanpaolo N 03.11.2025 / 17:30:00  | 
                  5.547 | -0.34% | -0.02 | 5.547 | 5.547 | 0 | 
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J | 
|---|---|---|---|---|---|---|---|---|
| 
            Rheinmetall I 03.11.2025 / 17:30:00  | 
                  1'769.50 | 175.96% | 490.22% | 2.02% | -6.43% | 14.68% | 278.10% | 934.04% | 
| 
            Siemens Energy N 03.11.2025 / 17:30:00  | 
                  110.10 | 113.35% | 795.48% | 6.53% | 2.51% | 10.90% | 184.94% | 807.63% | 
| 
            Rolls-Royce Hldg Rg 03.11.2025 / 17:30:00  | 
                  11.670 | 104.23% | 288.10% | 4.10% | 0.63% | 8.06% | 112.34% | 1'390.46% | 
| 
            Banco Santander Rg 03.11.2025 / 17:30:00  | 
                  8.838 | 97.68% | 132.50% | 4.05% | 1.50% | 10.71% | 91.76% | 237.10% | 
| 
            BBVA Rg 03.11.2025 / 17:30:00  | 
                  17.360 | 85.18% | 112.65% | 1.00% | 7.08% | 8.16% | 82.14% | 236.47% | 
| 
            UniCredit Rg 03.11.2025 / 17:30:00  | 
                  64.33 | 66.13% | 160.49% | 2.37% | 1.48% | -4.47% | 51.88% | 409.64% | 
| 
            Prosus Rg-N 03.11.2025 / 17:30:00  | 
                  59.96 | 56.08% | 122.53% | -1.94% | -2.46% | 18.21% | 53.26% | 197.20% | 
| 
            Safran 03.11.2025 / 17:30:00  | 
                  310.10 | 45.87% | 93.25% | 1.97% | 3.89% | 7.92% | 46.65% | 173.38% | 
| 
            Intesa Sanpaolo N 03.11.2025 / 17:30:00  | 
                  5.547 | 44.29% | 110.46% | -0.45% | 0.13% | 4.13% | 36.09% | 188.54% | 
| 
            Airbus Br Rg 03.11.2025 / 17:30:00  | 
                  214.30 | 37.43% | 52.43% | 2.93% | 6.50% | 21.71% | 52.70% | 94.26% | 
| 
            Brit Amer Tobacc Rg 03.11.2025 / 17:30:00  | 
                  40.00 | 36.05% | 70.44% | 2.11% | 5.71% | -7.33% | 47.91% | 13.83% | 
| 
            EssilorLuxott 03.11.2025 / 17:30:00  | 
                  316.90 | 35.96% | 75.08% | 0.08% | 14.61% | 25.58% | 41.69% | 98.29% | 
| 
            HSBC Hldg Rg 03.11.2025 / 17:30:00  | 
                  10.672 | 35.49% | 67.03% | 6.55% | 0.85% | 12.49% | 48.84% | 136.22% | 
| 
            ASML Hldg Br Rg 03.11.2025 / 17:30:00  | 
                  924.20 | 34.98% | 34.43% | 1.84% | 2.91% | 47.45% | 49.26% | 91.72% | 
| 
            GSK Rg 03.11.2025 / 17:30:00  | 
                  17.555 | 32.50% | 22.62% | 7.21% | 8.70% | 25.12% | 23.98% | 24.62% | 
| 
            Iberdrola 03.11.2025 / 17:30:00  | 
                  17.520 | 31.83% | 47.86% | 2.37% | 8.06% | 12.36% | 27.46% | 73.03% | 
| 
            Siemens N 03.11.2025 / 17:30:00  | 
                  246.45 | 30.00% | 44.74% | -0.16% | 1.34% | 8.42% | 35.71% | 121.89% | 
| 
            Enel N 03.11.2025 / 17:30:00  | 
                  8.792 | 27.20% | 29.95% | 2.66% | 7.67% | 12.56% | 25.17% | 94.38% | 
| 
            ABB N 03.11.2025 / 17:20:00  | 
                  59.41 | 21.85% | 60.48% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 
| 
            CRH PLC Rg 03.11.2025 / 17:30:00  | 
                  89.84 | 21.56% | 66.79% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 
| 
            AstraZeneca Rg 03.11.2025 / 17:30:00  | 
                  123.78 | 19.21% | 17.74% | -1.20% | -2.93% | 12.00% | 12.11% | 21.41% | 
| 
            Allianz N 03.11.2025 / 17:30:00  | 
                  352.60 | 17.89% | 43.99% | -1.00% | -2.96% | -2.88% | 21.44% | 91.33% | 
| 
            Vinci 03.11.2025 / 17:30:00  | 
                  115.30 | 16.42% | 2.22% | -3.80% | -0.35% | -7.69% | 12.49% | 24.52% | 
| 
            Rio Tinto Rg 03.11.2025 / 17:30:00  | 
                  53.57 | 16.20% | -6.39% | 0.39% | 7.32% | 16.75% | 6.56% | 20.41% | 
| 
            Shell Rg 03.11.2025 / 17:30:00  | 
                  28.42 | 14.86% | 10.75% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN | 
|---|---|---|---|---|---|---|---|
| 
            AB InBev 03.11.2025 / 17:30:00  | 
                  53.16 | 0.15% | 
            53.50 10:01  | 
                  
            52.32 09:01  | 
                  
            63.04 04.06.25  | 
                  
            44.88 13.01.25  | 
                  807'222 | 
| 
            ABB N 03.11.2025 / 17:20:00  | 
                  59.41 | -0.54% | 
            59.86 09:00  | 
                  
            59.24 16:36  | 
                  
            61.05 16.10.25  | 
                  
            37.26 07.04.25  | 
                  358'323 | 
| 
            Air Liquide 03.11.2025 / 17:30:00  | 
                  167.50 | -0.30% | 
            168.94 10:33  | 
                  
            167.02 09:01  | 
                  
            187.14 16.05.25  | 
                  
            154.18 02.01.25  | 
                  317'714 | 
| 
            Airbus Br Rg 03.11.2025 / 17:30:00  | 
                  214.30 | 0.67% | 
            214.53 17:23  | 
                  
            212.60 09:10  | 
                  
            216.90 30.10.25  | 
                  
            126.4 07.04.25  | 
                  365'959 | 
| 
            Allianz N 03.11.2025 / 17:30:00  | 
                  352.60 | 1.15% | 
            355.20 10:25  | 
                  
            351.20 09:02  | 
                  
            380.20 15.08.25  | 
                  
            286.8 07.04.25  | 
                  173'355 | 
| 
            ASML Hldg Br Rg 03.11.2025 / 17:30:00  | 
                  924.20 | 0.85% | 
            930.95 16:13  | 
                  
            915.60 09:01  | 
                  
            938.70 30.10.25  | 
                  
            508.5 07.04.25  | 
                  548'039 | 
| 
            AstraZeneca Rg 03.11.2025 / 17:30:00  | 
                  123.78 | -0.67% | 
            125.84 09:00  | 
                  
            123.52 17:13  | 
                  
            129.72 08.10.25  | 
                  
            95.74 09.04.25  | 
                  170'938 | 
| 
            AXA 03.11.2025 / 17:30:00  | 
                  37.77 | 0.41% | 
            38.05 11:26  | 
                  
            37.70 09:21  | 
                  
            43.60 15.08.25  | 
                  
            33.17 13.01.25  | 
                  1'765'345 | 
| 
            Banco Santander Rg 03.11.2025 / 17:30:00  | 
                  8.838 | 0.33% | 
            8.931 10:08  | 
                  
            8.762 09:03  | 
                  
            8.988 29.10.25  | 
                  
            4.256 02.01.25  | 
                  20'548'833 | 
| 
            BBVA Rg 03.11.2025 / 17:30:00  | 
                  17.360 | -0.76% | 
            17.790 10:04  | 
                  
            17.350 17:13  | 
                  
            17.790 03.11.25  | 
                  
            8.966 02.01.25  | 
                  17'710'278 | 
| 
            BNP Paribas A 03.11.2025 / 17:30:00  | 
                  65.83 | -1.57% | 
            66.66 09:00  | 
                  
            65.35 16:21  | 
                  
            84.69 15.08.25  | 
                  
            57.91 02.01.25  | 
                  1'495'512 | 
| 
            BP Rg 03.11.2025 / 17:30:00  | 
                  4.465 | 0.92% | 
            4.512 09:01  | 
                  
            4.430 10:46  | 
                  
            4.712 12.02.25  | 
                  
            3.294 09.04.25  | 
                  4'060'042 | 
| 
            Brit Amer Tobacc Rg 03.11.2025 / 17:30:00  | 
                  40.00 | 2.29% | 
            40.04 17:15  | 
                  
            39.17 09:00  | 
                  
            44.00 21.08.25  | 
                  
            28.38 15.01.25  | 
                  1'039'662 | 
| 
            CRH PLC Rg 03.11.2025 / 17:30:00  | 
                  89.84 | -0.18% | 
            91.10 15:44  | 
                  
            89.70 17:28  | 
                  
            91.52 28.10.25  | 
                  
            57.48 07.04.25  | 
                  94'380 | 
| 
            Deutsche Telekom N 03.11.2025 / 17:30:00  | 
                  26.63 | -1.17% | 
            27.25 10:34  | 
                  
            26.62 17:29  | 
                  
            35.91 03.03.25  | 
                  
            26.62 03.11.25  | 
                  3'765'613 | 
| 
            Enel N 03.11.2025 / 17:30:00  | 
                  8.792 | 0.34% | 
            8.807 09:49  | 
                  
            8.738 15:40  | 
                  
            8.824 31.10.25  | 
                  
            6.523 06.03.25  | 
                  4'695'244 | 
| 
            EssilorLuxott 03.11.2025 / 17:30:00  | 
                  316.90 | -0.33% | 
            318.90 09:28  | 
                  
            315.30 09:03  | 
                  
            320.50 31.10.25  | 
                  
            226 07.04.25  | 
                  142'270 | 
| 
            Europe 50 03.11.2025 / 17:30:00  | 
                  18'950.90 | 0.21% | 
            19'047.54 12:06  | 
                  
            18'903.01 09:00  | 
                  
            19'213.89 03.03.25  | 
                  
            15550.0015 09.04.25  | 
                  |
| 
            Ferrari Rg 03.11.2025 / 17:30:00  | 
                  339.20 | -2.06% | 
            348.60 09:57  | 
                  
            339.00 17:16  | 
                  
            492.90 18.02.25  | 
                  
            321.7 14.10.25  | 
                  240'036 | 
| 
            GSK Rg 03.11.2025 / 17:30:00  | 
                  17.555 | -1.46% | 
            17.830 09:00  | 
                  
            17.555 17:28  | 
                  
            17.928 31.10.25  | 
                  
            12.425 09.04.25  | 
                  1'071'186 | 
| 
            Hermes Intl 03.11.2025 / 17:30:00  | 
                  2'118.50 | -1.72% | 
            2'150.50 11:22  | 
                  
            2'111.00 17:02  | 
                  
            2'956.00 14.02.25  | 
                  
            1997.75 05.09.25  | 
                  20'395 | 
| 
            HSBC Hldg Rg 03.11.2025 / 17:30:00  | 
                  10.672 | 0.70% | 
            10.689 16:41  | 
                  
            10.604 09:00  | 
                  
            10.734 29.10.25  | 
                  
            6.988 09.04.25  | 
                  1'927'608 | 
| 
            Iberdrola 03.11.2025 / 17:30:00  | 
                  17.520 | -0.34% | 
            17.568 13:18  | 
                  
            17.425 09:57  | 
                  
            17.700 29.10.25  | 
                  
            13.005 24.01.25  | 
                  2'318'680 | 
| 
            Inditex 03.11.2025 / 17:30:00  | 
                  47.41 | -0.90% | 
            48.19 13:49  | 
                  
            47.38 17:29  | 
                  
            55.84 18.02.25  | 
                  
            40.84 04.08.25  | 
                  17'737'979 | 
| 
            Intesa Sanpaolo N 03.11.2025 / 17:30:00  | 
                  5.547 | -0.34% | 
            5.635 10:30  | 
                  
            5.538 09:03  | 
                  
            5.767 31.10.25  | 
                  
            3.6773 07.04.25  | 
                  16'550'614 |