×
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
- 09.10.2024 - 17:30:00
- 17'756.28
- 0.68%
- 119.94
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 09.10.2024 / 17:30:00 |
58.85 | 0.41% | 0.24 | 58.84 | 58.84 | 640'365 | |
|
ABB N 09.10.2024 / 17:20:00 |
49.90 | 1.01% | 0.50 | 49.88 | 49.91 | 424'242 | |
|
Air Liquide 09.10.2024 / 17:30:00 |
169.48 | 0.32% | 0.54 | 169.46 | 169.50 | 223'354 | |
|
Airbus Br Rg 09.10.2024 / 17:30:00 |
127.32 | 0.89% | 1.12 | 127.44 | 127.44 | 795'761 | |
|
Allianz N 09.10.2024 / 17:30:00 |
293.40 | 0.53% | 1.55 | 293.40 | 293.40 | 167'304 | |
|
ASML Hldg Br Rg 09.10.2024 / 17:30:00 |
767.50 | 2.05% | 15.45 | 767.50 | 767.50 | 264'494 | |
|
AstraZeneca Rg 09.10.2024 / 17:30:00 |
117.42 | 0.46% | 0.54 | 116.90 | 117.92 | 268'192 | |
|
AXA 09.10.2024 / 17:30:00 |
34.67 | 0.87% | 0.30 | 34.70 | 34.70 | 1'069'861 | |
|
Banco Santander Rg 09.10.2024 / 17:30:00 |
4.543 | -0.36% | -0.02 | 4.535 | 4.535 | 9'026'250 | |
|
BNP Paribas A 09.10.2024 / 17:30:00 |
62.10 | 0.80% | 0.49 | 62.01 | 62.12 | 657'252 | |
|
BP Rg 09.10.2024 / 17:30:00 |
4.064 | -0.12% | -0.01 | 3.987 | 4.065 | 8'702'044 | |
|
Brit Amer Tobacc Rg 09.10.2024 / 17:30:00 |
27.05 | 0.67% | 0.18 | 27.04 | 27.05 | 348'608 | |
|
Deutsche Telekom N 09.10.2024 / 17:30:00 |
26.72 | 0.43% | 0.12 | 26.75 | 26.75 | 2'236'459 | |
|
Diageo Rg 09.10.2024 / 17:30:00 |
25.52 | 0.18% | 0.05 | 25.03 | 25.51 | 610'683 | |
|
Enel N 09.10.2024 / 17:30:00 |
7.007 | 0.37% | 0.03 | 7.001 | 7.001 | 4'472'153 | |
|
Equinor N 09.10.2024 / 16:20:00 |
267.15 | -1.66% | -4.50 | 267.55 | 267.55 | 1'408'950 | |
|
EssilorLuxott 09.10.2024 / 17:30:00 |
214.05 | 0.30% | 0.65 | 213.40 | 214.10 | 193'046 | |
|
Europe 50 09.10.2024 / 17:30:00 |
17'756.28 | 0.68% | 119.94 | 0 | |||
|
Ferrari Rg 09.10.2024 / 17:30:00 |
419.20 | 0.79% | 3.30 | 419.30 | 419.30 | 133'659 | |
|
Glencore Rg 09.10.2024 / 17:30:00 |
4.208 | 0.78% | 0.03 | 4.206 | 4.380 | 5'824'583 | |
|
GSK Rg 09.10.2024 / 17:30:00 |
14.583 | 0.33% | 0.05 | 14.300 | 14.590 | 1'681'200 | |
|
Hermes Intl 09.10.2024 / 17:30:00 |
2'124.50 | -0.84% | -18.00 | 2'115.00 | 2'125.00 | 36'623 | |
|
HSBC Hldg Rg 09.10.2024 / 17:30:00 |
6.693 | 0.59% | 0.04 | 6.690 | 6.693 | 3'551'009 | |
|
Iberdrola 09.10.2024 / 17:30:00 |
13.775 | 0.55% | 0.08 | 13.770 | 13.770 | 2'537'822 | |
|
Inditex 09.10.2024 / 17:30:00 |
52.90 | 0.15% | 0.08 | 52.78 | 52.78 | 630'171 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
UniCredit Rg 09.10.2024 / 17:30:00 |
39.24 | 59.65% | 195.10% | 4.24% | 8.61% | 4.24% | 70.99% | 227.97% |
|
Prosus Rg-N 09.10.2024 / 17:30:00 |
39.95 | 48.77% | 35.76% | -2.47% | 23.53% | 21.78% | 38.91% | 21.95% |
|
SAP I 09.10.2024 / 17:30:00 |
207.90 | 46.67% | 112.42% | 2.24% | 6.93% | 13.16% | 66.53% | 74.34% |
|
Intesa Sanpaolo N 09.10.2024 / 17:30:00 |
3.808 | 43.25% | 81.42% | 2.47% | 2.95% | 4.38% | 56.36% | 50.60% |
|
Ferrari Rg 09.10.2024 / 17:30:00 |
419.20 | 36.27% | 107.74% | 1.06% | -1.18% | 8.46% | 43.76% | 125.42% |
|
Inditex 09.10.2024 / 17:30:00 |
52.90 | 33.96% | 112.56% | 2.08% | 9.42% | 16.75% | 51.80% | 67.79% |
|
ABB N 09.10.2024 / 17:20:00 |
49.90 | 32.72% | 75.86% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Schneider El 09.10.2024 / 17:30:00 |
242.25 | 31.34% | 82.64% | 2.58% | 10.36% | 6.51% | 54.04% | 69.61% |
|
Safran 09.10.2024 / 17:30:00 |
203.60 | 28.15% | 74.78% | -3.00% | 3.96% | 0.54% | 33.89% | 77.65% |
|
Unilever Rg 09.10.2024 / 17:30:00 |
48.07 | 25.81% | 14.19% | -0.72% | -3.30% | 7.76% | 22.25% | 23.76% |
|
Muenchener Rueckv N 09.10.2024 / 17:30:00 |
479.20 | 25.59% | 55.82% | 0.22% | -0.14% | 4.70% | 26.50% | 94.09% |
|
Deutsche Telekom N 09.10.2024 / 17:30:00 |
26.72 | 22.63% | 42.48% | 1.52% | 1.87% | 11.22% | 29.98% | 58.68% |
|
Allianz N 09.10.2024 / 17:30:00 |
293.40 | 20.55% | 45.27% | 0.67% | 3.58% | 11.43% | 29.28% | 46.97% |
|
Banco Santander Rg 09.10.2024 / 17:30:00 |
4.543 | 20.33% | 62.68% | 2.61% | 7.10% | 1.52% | 25.68% | 35.47% |
|
EssilorLuxott 09.10.2024 / 17:30:00 |
214.05 | 17.51% | 26.12% | 1.33% | 2.39% | 12.81% | 28.54% | 29.96% |
|
Brit Amer Tobacc Rg 09.10.2024 / 17:30:00 |
27.05 | 17.13% | -18.45% | -0.07% | -9.11% | 8.35% | 6.48% | 6.21% |
|
AXA 09.10.2024 / 17:30:00 |
34.67 | 16.55% | 31.91% | 0.77% | -1.81% | 8.24% | 21.39% | 41.79% |
|
Zurich Insurance N 09.10.2024 / 17:20:00 |
509.00 | 15.75% | 14.55% | 0.22% | 1.52% | 6.96% | 19.12% | 31.24% |
|
Novartis N 09.10.2024 / 17:20:00 |
99.13 | 15.49% | 23.08% | 1.95% | 1.85% | 0.06% | 10.61% | 34.85% |
|
Iberdrola 09.10.2024 / 17:30:00 |
13.775 | 15.22% | 25.34% | 1.03% | 3.16% | 16.15% | 30.49% | 45.30% |
|
Novo Nord Br/Rg-B 09.10.2024 / 16:55:00 |
795.70 | 14.27% | 70.09% | 1.12% | -10.51% | -13.38% | 16.71% | 152.36% |
|
RELX Rg 09.10.2024 / 17:30:00 |
35.52 | 13.76% | 54.09% | -0.46% | -1.00% | 1.56% | 22.25% | 65.02% |
|
Richemont N 09.10.2024 / 17:20:00 |
131.70 | 12.41% | 8.43% | -1.24% | 11.00% | -3.30% | 20.41% | 29.56% |
|
Sanofi 09.10.2024 / 17:30:00 |
100.80 | 11.90% | 11.80% | -1.33% | -3.78% | 9.58% | -2.44% | 24.33% |
|
Hermes Intl 09.10.2024 / 17:30:00 |
2'124.50 | 11.66% | 48.27% | -1.05% | 11.29% | 2.58% | 21.33% | 76.52% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 09.10.2024 / 17:30:00 |
58.85 | 0.41% |
59.06 09:40 |
58.36 09:00 |
62.17 17.05.24 |
53.6 18.04.24 |
640'365 |
|
ABB N 09.10.2024 / 17:20:00 |
49.90 | 1.01% |
49.91 17:02 |
49.17 09:17 |
52.46 15.07.24 |
35.16 19.01.24 |
424'242 |
|
Air Liquide 09.10.2024 / 17:30:00 |
169.48 | 0.32% |
169.61 17:24 |
167.85 09:05 |
179.45 15.03.24 |
150.6 05.02.24 |
223'354 |
|
Airbus Br Rg 09.10.2024 / 17:30:00 |
127.32 | 0.89% |
127.44 17:27 |
125.18 09:41 |
172.78 27.03.24 |
124.72 08.10.24 |
795'761 |
|
Allianz N 09.10.2024 / 17:30:00 |
293.40 | 0.53% |
293.80 17:15 |
289.90 09:20 |
297.40 27.09.24 |
238 05.08.24 |
167'304 |
|
ASML Hldg Br Rg 09.10.2024 / 17:30:00 |
767.50 | 2.05% |
767.50 17:29 |
744.80 09:14 |
1'021.80 11.07.24 |
635 04.01.24 |
264'494 |
|
AstraZeneca Rg 09.10.2024 / 17:30:00 |
117.42 | 0.46% |
117.98 09:11 |
116.82 15:36 |
133.36 03.09.24 |
94.61 12.02.24 |
268'192 |
|
AXA 09.10.2024 / 17:30:00 |
34.67 | 0.87% |
34.72 16:00 |
34.28 09:03 |
36.66 20.09.24 |
29.03 14.06.24 |
1'069'861 |
|
Banco Santander Rg 09.10.2024 / 17:30:00 |
4.543 | -0.36% |
4.557 09:01 |
4.483 14:46 |
5.130 30.08.24 |
3.563 30.01.24 |
9'026'250 |
|
BNP Paribas A 09.10.2024 / 17:30:00 |
62.10 | 0.80% |
62.14 11:46 |
61.47 09:12 |
73.08 20.05.24 |
53.07 09.02.24 |
657'252 |
|
BP Rg 09.10.2024 / 17:30:00 |
4.064 | -0.12% |
4.078 10:30 |
4.027 15:32 |
5.409 12.04.24 |
3.7975 26.09.24 |
8'702'044 |
|
Brit Amer Tobacc Rg 09.10.2024 / 17:30:00 |
27.05 | 0.67% |
27.06 17:29 |
26.81 09:00 |
29.93 12.09.24 |
22.52 17.04.24 |
348'608 |
|
Deutsche Telekom N 09.10.2024 / 17:30:00 |
26.72 | 0.43% |
26.73 17:06 |
26.49 14:39 |
27.02 17.09.24 |
20.73 17.04.24 |
2'236'459 |
|
Diageo Rg 09.10.2024 / 17:30:00 |
25.52 | 0.18% |
25.63 11:44 |
25.41 15:08 |
30.55 28.02.24 |
22.75 30.07.24 |
610'683 |
|
Enel N 09.10.2024 / 17:30:00 |
7.007 | 0.37% |
7.038 09:31 |
6.962 14:44 |
7.258 01.10.24 |
5.664 10.04.24 |
4'472'153 |
|
Equinor N 09.10.2024 / 16:20:00 |
267.15 | -1.66% |
271.60 09:06 |
267.15 16:19 |
337.90 04.01.24 |
253.25 26.09.24 |
1'408'950 |
|
EssilorLuxott 09.10.2024 / 17:30:00 |
214.05 | 0.30% |
214.60 14:04 |
212.70 10:25 |
280.35 13.08.24 |
172.84 16.01.24 |
193'046 |
|
Europe 50 09.10.2024 / 17:30:00 |
17'756.28 | 0.68% |
17'759.68 17:29 |
17'614.62 09:13 |
18'333.65 07.06.24 |
16003.3655 17.01.24 |
|
|
Ferrari Rg 09.10.2024 / 17:30:00 |
419.20 | 0.79% |
420.70 17:06 |
415.35 14:43 |
450.30 03.09.24 |
302.3 05.01.24 |
133'659 |
|
Glencore Rg 09.10.2024 / 17:30:00 |
4.208 | 0.78% |
4.228 09:02 |
4.146 15:16 |
5.056 20.05.24 |
3.6065 11.09.24 |
5'824'583 |
|
GSK Rg 09.10.2024 / 17:30:00 |
14.583 | 0.33% |
14.600 17:05 |
14.420 15:36 |
18.200 15.05.24 |
14.39 04.10.24 |
1'681'200 |
|
Hermes Intl 09.10.2024 / 17:30:00 |
2'124.50 | -0.84% |
2'149.00 09:01 |
2'111.00 09:22 |
2'435.00 21.03.24 |
1789 17.01.24 |
36'623 |
|
HSBC Hldg Rg 09.10.2024 / 17:30:00 |
6.693 | 0.59% |
6.701 16:48 |
6.627 09:00 |
7.245 08.05.24 |
5.729 11.03.24 |
3'551'009 |
|
Iberdrola 09.10.2024 / 17:30:00 |
13.775 | 0.55% |
13.790 09:44 |
13.680 09:04 |
13.950 01.10.24 |
10.41 27.02.24 |
2'537'822 |
|
Inditex 09.10.2024 / 17:30:00 |
52.90 | 0.15% |
53.10 09:00 |
52.53 10:25 |
53.92 27.09.24 |
37.13 05.01.24 |
630'171 |