×

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
  • 21.11.2024 - 13:30:20
  • 16'966.95
  • 0.20%
  • 33.84
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Intesa Sanpaolo N
21.11.2024 / 13:15:11
3.686 -0.32% -0.01 3.687 3.688 7'799'284
L'Oreal
21.11.2024 / 13:15:02
318.35 -0.84% -2.70 318.35 318.40 105'005
LSE Group Rg
21.11.2024 / 13:11:36
109.95 1.01% 1.10 109.95 110.00 44'499
LVMH
21.11.2024 / 13:15:15
571.90 -0.78% -4.50 571.80 571.90 83'803
Mercedes-BenzGr N
21.11.2024 / 13:15:03
51.58 -0.60% -0.31 51.58 51.60 379'796
Muenchener Rueckv N
21.11.2024 / 13:15:15
481.50 1.75% 8.30 481.40 481.60 47'827
Nestlé N
21.11.2024 / 13:14:22
76.16 -0.43% -0.33 76.14 76.16 566'226
Novartis N
21.11.2024 / 13:15:12
91.30 0.38% 0.35 91.30 91.32 269'254
Novo Nord Br/Rg-B
21.11.2024 / 13:15:22
726.10 -1.45% -10.70 726.00 726.10 544'139
Prosus Rg-N
21.11.2024 / 13:15:19
37.88 -0.11% -0.04 37.88 37.89 611'214
RELX Rg
21.11.2024 / 13:12:34
35.86 1.10% 0.39 35.87 35.88 182'096
Richemont N
21.11.2024 / 13:15:14
117.35 -1.18% -1.40 117.30 117.40 92'733
Rio Tinto Rg
21.11.2024 / 13:15:20
49.23 0.04% 0.02 49.23 49.24 142'007
Roche GS
21.11.2024 / 13:15:11
250.80 0.64% 1.60 250.70 250.80 75'127
Safran
21.11.2024 / 13:15:22
218.35 0.23% 0.50 218.30 218.40 103'288
Sanofi
21.11.2024 / 13:15:11
90.68 -0.12% -0.11 90.67 90.69 265'800
SAP I
21.11.2024 / 13:15:12
223.10 0.97% 2.15 223.10 223.15 236'882
Schneider El
21.11.2024 / 13:15:18
237.70 0.32% 0.75 237.65 237.75 168'227
Shell Rg
21.11.2024 / 13:14:34
25.77 1.08% 0.28 25.77 25.78 355'791
Siemens N
21.11.2024 / 13:15:18
176.76 0.25% 0.44 176.74 176.80 277'721
TotalEnergies
21.11.2024 / 13:15:15
57.39 0.05% 0.03 57.39 57.40 790'392
UBS N
21.11.2024 / 13:15:15
28.22 0.37% 0.11 28.21 28.23 246'108
UniCredit Rg
21.11.2024 / 13:15:11
38.74 -0.04% -0.02 38.74 38.75 1'751'886
Unilever Rg
21.11.2024 / 13:14:24
45.23 -0.33% -0.15 45.22 45.23 129'689
Vinci
21.11.2024 / 13:15:13
100.93 0.70% 0.70 100.90 100.95 182'506
Inditex
51.36
0.12%
Intesa Sanpaolo N
3.686
-0.32%
L'Oreal
318.35
-0.84%
LSE Group Rg
109.95
1.01%
LVMH
571.90
-0.78%
Mercedes-BenzGr N
51.58
-0.60%
Muenchener Rueckv N
481.50
1.75%
Nestlé N
76.16
-0.43%
Novartis N
91.30
0.38%
Novo Nord Br/Rg-B
726.10
-1.45%
Prosus Rg-N
37.88
-0.11%
RELX Rg
35.86
1.10%
Rio Tinto Rg
49.23
0.04%
Roche GS
250.80
0.64%
Safran
218.35
0.23%
Sanofi
90.68
-0.12%
SAP I
223.10
0.97%
Schneider El
237.70
0.32%
Shell Rg
25.77
1.08%
Siemens N
176.76
0.25%
TotalEnergies
57.39
0.05%
UBS N
28.22
0.37%
UniCredit Rg
38.74
-0.04%
Unilever Rg
45.23
-0.33%
Vinci
100.93
0.70%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Siemens N
21.11.2024 / 13:15:18 		176.76 3.95% 36.01% -5.41% -1.78% 3.99% 18.00% 13.61%
Europe 50
21.11.2024 / 13:30:22 		16'966.99 3.73% 15.95% -1.26% -4.26% -6.63% 6.78% 12.00%
Hermes Intl
21.11.2024 / 13:15:15 		1'976.00 3.49% 37.42% -3.16% -5.05% -8.39% 0.74% 18.69%
Richemont N
21.11.2024 / 13:15:14 		117.35 2.72% -0.92% -2.80% -8.64% -12.03% 3.62% -13.45%
Roche GS
21.11.2024 / 13:15:11 		250.80 2.09% -14.28% -4.20% -10.46% -12.06% 4.98% -32.81%
Sanofi
21.11.2024 / 13:15:11 		90.68 1.14% 1.05% -3.67% -7.22% -10.50% 5.15% 6.56%
Shell Rg
21.11.2024 / 13:14:34 		25.77 -0.72% 9.02% 0.00% 0.00% 0.00% 0.00% 0.00%
Airbus Br Rg
21.11.2024 / 13:15:18 		138.52 -1.37% 24.07% -0.16% -1.94% -1.32% 2.77% 25.90%
Air Liquide
21.11.2024 / 13:15:17 		158.29 -1.45% 31.09% -2.35% -5.82% -6.32% 0.67% 24.37%
Enel N
21.11.2024 / 13:15:16 		6.605 -2.60% 29.93% -2.45% -8.28% -3.41% 3.42% -5.97%
AstraZeneca Rg
21.11.2024 / 13:15:05 		100.06 -5.53% -11.03% -2.78% -14.42% -24.48% -1.94% 17.84%
BNP Paribas A
21.11.2024 / 13:15:12 		58.40 -6.73% 9.63% -1.88% -10.69% -5.90% 2.82% 1.14%
TotalEnergies
21.11.2024 / 13:15:15 		57.39 -6.88% -2.20% 0.41% -4.53% -8.48% -8.63% 36.83%
ASML Hldg Br Rg
21.11.2024 / 13:15:15 		615.70 -9.40% 22.59% -8.41% -6.81% -25.03% -2.24% -18.73%
GSK Rg
21.11.2024 / 13:14:14 		13.100 -10.39% -9.58% -3.32% -9.87% -20.82% -7.68% 0.00%
AB InBev
21.11.2024 / 13:15:21 		51.97 -10.39% -6.97% -3.15% -13.22% -6.24% -9.84% 0.85%
Vinci
21.11.2024 / 13:15:13 		100.93 -11.70% 7.43% 0.85% -3.00% -6.27% -8.23% 12.75%
Rio Tinto Rg
21.11.2024 / 13:15:20 		49.23 -15.98% -15.18% 3.90% -0.30% 2.82% -10.77% 10.29%
Equinor N
21.11.2024 / 13:15:08 		278.60 -16.21% -23.25% 5.95% 1.48% -2.25% -20.85% 22.48%
Mercedes-BenzGr N
21.11.2024 / 13:15:03 		51.58 -17.05% -15.49% -1.90% -11.60% -17.35% -11.47% -31.29%
Diageo Rg
21.11.2024 / 13:14:01 		23.46 -17.65% -35.51% -0.68% -8.84% -5.75% -16.91% -39.28%
BP Rg
21.11.2024 / 13:15:13 		3.862 -18.16% -20.10% 1.79% -4.16% -11.15% -18.62% 16.53%
Glencore Rg
21.11.2024 / 13:15:18 		3.809 -19.38% -31.23% 1.45% -4.67% -4.80% -15.41% 3.36%
LVMH
21.11.2024 / 13:15:15 		571.90 -21.43% -15.22% -2.34% -9.08% -15.58% -19.55% -21.42%
Nestlé N
21.11.2024 / 13:14:22 		76.16 -21.55% -28.81% -3.35% -10.02% -16.53% -24.14% -37.84%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Intesa Sanpaolo N
21.11.2024 / 13:15:11 		3.686 -0.32% 3.711
09:00 		3.640
10:33 		4.139
06.11.24 		2.6528
02.01.24 		7'799'284
L'Oreal
21.11.2024 / 13:15:02 		318.35 -0.84% 319.95
09:02 		316.30
10:30 		461.85
06.06.24 		316.3
21.11.24 		105'005
LSE Group Rg
21.11.2024 / 13:11:36 		109.95 1.01% 110.05
12:59 		108.95
10:33 		110.60
06.11.24 		86.49
25.04.24 		44'499
LVMH
21.11.2024 / 13:15:15 		571.90 -0.78% 574.50
09:00 		566.90
10:27 		886.40
14.03.24 		565.5
14.11.24 		83'803
Mercedes-BenzGr N
21.11.2024 / 13:15:03 		51.58 -0.60% 51.86
09:00 		50.98
10:27 		77.46
08.04.24 		50.75
13.11.24 		379'796
Muenchener Rueckv N
21.11.2024 / 13:15:15 		481.50 1.75% 481.90
13:09 		474.10
09:00 		512.20
16.10.24 		374.2
11.01.24 		47'827
Nestlé N
21.11.2024 / 13:14:22 		76.16 -0.43% 76.48
09:10 		75.58
09:32 		100.70
03.01.24 		75.58
21.11.24 		566'226
Novartis N
21.11.2024 / 13:15:12 		91.30 0.38% 91.63
09:00 		90.74
10:38 		102.72
02.09.24 		83.65
19.04.24 		269'254
Novo Nord Br/Rg-B
21.11.2024 / 13:15:22 		726.10 -1.45% 740.00
09:00 		725.40
10:40 		1'033.20
26.06.24 		688.8
02.01.24 		544'139
Prosus Rg-N
21.11.2024 / 13:15:19 		37.88 -0.11% 37.95
12:46 		37.59
10:11 		41.76
02.10.24 		25.025
22.01.24 		611'214
RELX Rg
21.11.2024 / 13:12:34 		35.86 1.10% 35.86
13:07 		35.61
10:30 		37.33
06.11.24 		30.45
03.01.24 		182'096
Richemont N
21.11.2024 / 13:15:14 		117.35 -1.18% 117.60
11:06 		116.20
09:08 		151.08
07.06.24 		104.1
17.01.24 		92'733
Rio Tinto Rg
21.11.2024 / 13:15:20 		49.23 0.04% 49.35
09:12 		49.00
09:00 		58.98
02.01.24 		45.09
06.09.24 		142'007
Roche GS
21.11.2024 / 13:15:11 		250.80 0.64% 251.50
12:35 		248.30
09:00 		288.20
02.09.24 		213
03.05.24 		75'127
Safran
21.11.2024 / 13:15:22 		218.35 0.23% 219.40
09:02 		216.10
10:36 		225.40
11.11.24 		156.72
08.01.24 		103'288
Sanofi
21.11.2024 / 13:15:11 		90.68 -0.12% 90.94
09:10 		90.21
10:30 		106.14
05.09.24 		84.93
14.02.24 		265'800
SAP I
21.11.2024 / 13:15:12 		223.10 0.97% 223.10
13:15 		220.70
10:30 		224.55
29.10.24 		134.76
05.01.24 		236'882
Schneider El
21.11.2024 / 13:15:18 		237.70 0.32% 238.10
12:28 		235.15
10:29 		249.15
11.11.24 		171.1
05.01.24 		168'227
Shell Rg
21.11.2024 / 13:14:34 		25.77 1.08% 25.80
13:09 		25.54
10:09 		29.57
13.05.24 		23.455
22.01.24 		355'791
Siemens N
21.11.2024 / 13:15:18 		176.76 0.25% 177.20
09:04 		175.08
09:19 		195.50
14.11.24 		150.64
05.08.24 		277'721
TotalEnergies
21.11.2024 / 13:15:15 		57.39 0.05% 57.44
13:11 		56.82
10:40 		70.11
26.04.24 		55.2
13.11.24 		790'392
UBS N
21.11.2024 / 13:15:15 		28.22 0.37% 28.24
13:10 		27.86
10:27 		29.60
30.10.24 		22.53
05.08.24 		246'108
UniCredit Rg
21.11.2024 / 13:15:11 		38.74 -0.04% 39.06
09:00 		38.08
10:40 		44.18
06.11.24 		24.6475
02.01.24 		1'751'886
Unilever Rg
21.11.2024 / 13:14:24 		45.23 -0.33% 45.49
09:10 		45.14
10:09 		50.34
09.09.24 		36.8075
22.01.24 		129'689
Vinci
21.11.2024 / 13:15:13 		100.93 0.70% 101.30
09:03 		99.88
10:29 		160'700.00
25.04.24 		97.44
17.06.24 		182'506

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
13:15 / 21.11.24
11'572.43 0.28%
Eurozone 50
13:30 / 21.11.24
477.71 0.09%
L&S Dax
13:30 / 21.11.24
19'084.50 -0.08%
S&P 500 (ETF SPY)
22:15 / 20.11.24
590.50 0.03%
VSMI Vola-Index
13:15 / 21.11.24
15.922 -4.45%
EUR/CHF
13:30 / 21.11.24
0.9299 -0.25%
USD/CHF
13:30 / 21.11.24
0.8840 -0.02%
Gold 1 Uz
13:30 / 21.11.24
2'667.30 0.69%
Rohöl Brent
13:30 / 21.11.24
74.35 1.77%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
13:15 / 21.11.24
11'572.43 0.28%

Top 5zur Gesamtübersicht

Zurich Insurance N
13:15 / 21.11.24
545.80 2.79%
Logitech N
13:15 / 21.11.24
69.78 1.87%
Swiss Re N
13:15 / 21.11.24
127.55 1.27%
Givaudan N
13:15 / 21.11.24
3'897.00 0.88%
Roche GS
13:15 / 21.11.24
250.80 0.64%

Flop 5zur Gesamtübersicht

Richemont N
13:15 / 21.11.24
117.30 -1.10%
Swisscom N
13:11 / 21.11.24
505.50 -0.49%
Nestlé N
13:15 / 21.11.24
76.16 -0.47%
Lonza N
13:15 / 21.11.24
515.00 -0.39%
Kühne + Nagel N
13:15 / 21.11.24
207.40 -0.38%
NAME INTRADAY KURS +/-%
SPI
13:15 / 21.11.24
15'400.04 0.17%

Top 5zur Gesamtübersicht

ams-OSRAM I
13:14 / 21.11.24
5.894 6.93%
Peach Property N
13:07 / 21.11.24
10.700 5.94%
Julius Bär N
13:15 / 21.11.24
55.96 5.43%
Molecular N
13:10 / 21.11.24
5.030 4.79%
Xlife Sciences N
12:36 / 21.11.24
27.80 4.12%

Flop 5zur Gesamtübersicht

Airesis N
09:49 / 21.11.24
0.0500 -16.67%
Hochdorf N
10:54 / 21.11.24
0.4800 -12.41%
Meyer Burger N
13:09 / 21.11.24
0.3512 -10.50%
Kuros Bio N
13:15 / 21.11.24
22.55 -7.39%
Curatis Holding N
13:14 / 21.11.24
14.200 -5.33%
NAME INTRADAY KURS +/-%
SLI
13:15 / 21.11.24
1'908.10 0.26%

Top 5zur Gesamtübersicht

Julius Bär N
13:15 / 21.11.24
55.96 5.43%
Zurich Insurance N
13:15 / 21.11.24
545.80 2.79%
Logitech N
13:15 / 21.11.24
69.78 1.87%
Swiss Re N
13:15 / 21.11.24
127.55 1.27%
Givaudan N
13:15 / 21.11.24
3'897.00 0.88%

Flop 5zur Gesamtübersicht

Adecco N
13:15 / 21.11.24
22.80 -2.31%
SIG Group N
13:14 / 21.11.24
17.370 -2.31%
Richemont N
13:15 / 21.11.24
117.30 -1.10%
The Swatch Group I
13:15 / 21.11.24
159.70 -0.96%
Straumann N
13:15 / 21.11.24
109.30 -0.91%
NAME INTRADAY KURS +/-%
SMIM
13:15 / 21.11.24
2'568.29 -0.06%

Top 5zur Gesamtübersicht

ams-OSRAM I
13:14 / 21.11.24
5.894 6.93%
Julius Bär N
13:15 / 21.11.24
55.96 5.43%
Bâloise N
13:13 / 21.11.24
167.50 1.15%
Helvetia N
13:15 / 21.11.24
152.00 0.73%
Belimo N
13:14 / 21.11.24
569.50 0.71%

Flop 5zur Gesamtübersicht

DocMorris N
13:12 / 21.11.24
29.70 -3.51%
Galderma Group N
13:15 / 21.11.24
83.70 -2.62%
Adecco N
13:15 / 21.11.24
22.80 -2.31%
SIG Group N
13:14 / 21.11.24
17.370 -2.31%
Georg Fischer N
13:14 / 21.11.24
64.50 -1.23%

Management Transaktionen

Titel Typ Mio. Kurs
18.11.24 Partners Group Holding AG Verk. 0.21 1'226.92
18.11.24 Swiss Re AG Verk. 0.08 31.09
18.11.24 Partners Group Holding AG Verk. 3.99 312.32
18.11.24 Vontobel Holding AG Verk. 0.18 55.75
18.11.24 Partners Group Holding AG Verk. 0.20 1'200.00
18.11.24 Vetropack Holding AG Kauf 0.03 28.00
18.11.24 Partners Group Holding AG Verk. 0.70 1'227.00
18.11.24 Walliser Kantonalbank Verk. 0.00 111.00
18.11.24 Sunrise Communications AG Kauf 0.89 40.62
18.11.24 Metall Zug AG Kauf 0.06 1'136.60
Mr Market

Siemens‘ nächster Anlauf für eine Tech-Bewertung

CEO Roland Busch startet mithilfe von McKinsey-Beratern einen neuen Versuch, als Tech Company gesehen zu werden: ein Unternehmensprogramm namens «ONE Tech Company». Wird die Börse dieses Mal anbeissen?

18.11.2024