×
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
- 30.05.2025 - 17:45:00
- 17'974.99
- 0.16%
- 28.15
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 30.05.2025 / 17:30:00 |
61.74 | -0.15% | -0.09 | 62.04 | 62.04 | 0 | |
|
ABB N 30.05.2025 / 17:20:00 |
46.58 | -1.73% | -0.82 | 46.58 | 46.63 | 0 | |
|
Air Liquide 30.05.2025 / 17:30:00 |
182.12 | -0.14% | -0.26 | 182.40 | 182.40 | 0 | |
|
Airbus Br Rg 30.05.2025 / 17:30:00 |
162.22 | -0.43% | -0.70 | 162.08 | 162.08 | 0 | |
|
Allianz N 30.05.2025 / 17:30:00 |
347.75 | -0.10% | -0.35 | 348.70 | 348.70 | 0 | |
|
ASML Hldg Br Rg 30.05.2025 / 17:30:00 |
655.60 | -1.59% | -10.60 | 653.90 | 653.90 | 0 | |
|
AstraZeneca Rg 30.05.2025 / 17:30:00 |
106.37 | 2.07% | 2.16 | 106.34 | 106.40 | 0 | |
|
AXA 30.05.2025 / 17:30:00 |
41.53 | 0.02% | 0.01 | 41.51 | 41.51 | 0 | |
|
Banco Santander Rg 30.05.2025 / 17:30:00 |
7.045 | -0.45% | -0.03 | 7.031 | 7.031 | 0 | |
|
BNP Paribas A 30.05.2025 / 17:30:00 |
76.91 | -0.19% | -0.15 | 77.14 | 77.14 | 0 | |
|
BP Rg 30.05.2025 / 17:30:00 |
3.587 | 0.10% | 0.00 | 3.585 | 3.588 | 0 | |
|
Brit Amer Tobacc Rg 30.05.2025 / 17:30:00 |
33.29 | 0.70% | 0.23 | 33.19 | 33.29 | 0 | |
|
CRH PLC Rg 30.05.2025 / 17:30:00 |
67.07 | -1.71% | -1.17 | 66.98 | 67.10 | 0 | |
|
Deutsche Telekom N 30.05.2025 / 17:30:00 |
33.20 | 0.03% | 0.01 | 33.28 | 33.28 | 0 | |
|
Diageo Rg 30.05.2025 / 17:30:00 |
20.22 | 0.20% | 0.04 | 20.21 | 20.26 | 0 | |
|
Enel N 30.05.2025 / 17:30:00 |
8.071 | 0.62% | 0.05 | 8.085 | 8.085 | 0 | |
|
Equinor N 30.05.2025 / 16:20:00 |
241.30 | -1.47% | -3.60 | 239.50 | 239.50 | 0 | |
|
EssilorLuxott 30.05.2025 / 17:30:00 |
245.70 | -0.93% | -2.30 | 244.70 | 244.70 | 0 | |
|
Europe 50 30.05.2025 / 17:45:00 |
17'974.99 | 0.16% | 28.15 | 0 | |||
|
Ferrari Rg 30.05.2025 / 17:30:00 |
422.10 | 0.29% | 1.20 | 421.40 | 421.40 | 0 | |
|
GSK Rg 30.05.2025 / 17:30:00 |
15.090 | 3.53% | 0.52 | 15.075 | 15.130 | 0 | |
|
Hermes Intl 30.05.2025 / 17:30:00 |
2'422.00 | 1.68% | 40.00 | 2'428.00 | 2'428.00 | 0 | |
|
HSBC Hldg Rg 30.05.2025 / 17:30:00 |
8.738 | 0.16% | 0.01 | 8.728 | 8.739 | 0 | |
|
Iberdrola 30.05.2025 / 17:30:00 |
16.055 | 0.45% | 0.07 | 16.080 | 16.080 | 0 | |
|
Inditex 30.05.2025 / 17:30:00 |
47.58 | 0.36% | 0.17 | 47.72 | 47.72 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Banco Santander Rg 30.05.2025 / 17:30:00 |
7.045 | 58.82% | 86.80% | 1.35% | 11.74% | 13.14% | 46.54% | 132.80% |
|
Rolls-Royce Hldg Rg 30.05.2025 / 17:30:00 |
8.618 | 49.32% | 183.75% | 3.36% | 9.98% | 7.35% | 90.24% | 877.50% |
|
UniCredit Rg 30.05.2025 / 17:30:00 |
56.57 | 46.90% | 130.35% | 1.82% | 7.86% | 5.07% | 55.88% | 424.50% |
|
BNP Paribas A 30.05.2025 / 17:30:00 |
76.91 | 29.80% | 23.12% | 1.71% | 0.65% | 0.37% | 13.74% | 43.90% |
|
Vinci 30.05.2025 / 17:30:00 |
126.13 | 28.64% | 12.95% | -1.77% | 0.50% | 7.82% | 10.15% | 38.25% |
|
AB InBev 30.05.2025 / 17:30:00 |
61.74 | 28.36% | 5.84% | 1.78% | 5.81% | 6.27% | 7.32% | 16.95% |
|
Intesa Sanpaolo N 30.05.2025 / 17:30:00 |
4.888 | 25.79% | 83.48% | 2.51% | 2.86% | 0.29% | 35.37% | 135.86% |
|
Safran 30.05.2025 / 17:30:00 |
261.40 | 23.17% | 63.18% | 2.71% | 7.53% | 3.65% | 21.81% | 161.53% |
|
AXA 30.05.2025 / 17:30:00 |
41.53 | 20.89% | 40.79% | 1.53% | -2.25% | 7.15% | 25.20% | 71.08% |
|
Iberdrola 30.05.2025 / 17:30:00 |
16.055 | 19.85% | 34.42% | -0.99% | 2.10% | 18.14% | 33.32% | 42.03% |
|
Prosus Rg-N 30.05.2025 / 17:30:00 |
44.90 | 18.99% | 69.65% | -0.48% | 3.98% | 1.26% | 35.48% | 117.53% |
|
Allianz N 30.05.2025 / 17:30:00 |
347.75 | 17.72% | 43.78% | 0.19% | -5.89% | 1.30% | 29.93% | 73.88% |
|
Nestlé N 30.05.2025 / 17:20:00 |
87.64 | 17.36% | -10.21% | -0.85% | 0.07% | -2.26% | -8.65% | -24.76% |
|
Air Liquide 30.05.2025 / 17:30:00 |
182.12 | 16.69% | 13.91% | -0.75% | -1.46% | 1.34% | 11.11% | 33.21% |
|
Enel N 30.05.2025 / 17:30:00 |
8.071 | 16.43% | 18.95% | -0.06% | 5.48% | 19.16% | 21.30% | 30.52% |
|
Deutsche Telekom N 30.05.2025 / 17:30:00 |
33.20 | 15.12% | 52.98% | -1.83% | 4.75% | -1.96% | 48.55% | 73.95% |
|
Brit Amer Tobacc Rg 30.05.2025 / 17:30:00 |
33.29 | 15.03% | 44.12% | -0.06% | 3.45% | 5.87% | 37.39% | -7.04% |
|
Richemont N 30.05.2025 / 17:20:00 |
155.10 | 13.51% | 35.55% | -1.05% | 6.05% | -6.31% | 7.86% | 50.96% |
|
Muenchener Rueckv N 30.05.2025 / 17:30:00 |
566.50 | 13.26% | 46.55% | -0.19% | -2.13% | 1.09% | 23.37% | 147.31% |
|
Siemens N 30.05.2025 / 17:30:00 |
212.95 | 12.90% | 25.69% | 0.57% | 1.73% | -9.07% | 21.04% | 74.95% |
|
HSBC Hldg Rg 30.05.2025 / 17:30:00 |
8.738 | 11.53% | 37.49% | 0.76% | 3.38% | -0.60% | 25.98% | 64.08% |
|
SAP I 30.05.2025 / 17:30:00 |
266.20 | 11.05% | 87.89% | 2.07% | 0.19% | 4.60% | 60.25% | 179.07% |
|
RELX Rg 30.05.2025 / 17:30:00 |
39.97 | 10.27% | 28.46% | -2.73% | -3.06% | 8.76% | 16.77% | 74.30% |
|
GSK Rg 30.05.2025 / 17:30:00 |
15.090 | 8.40% | 0.32% | 5.86% | 4.10% | -1.63% | -14.55% | 0.00% |
|
Zurich Insurance N 30.05.2025 / 17:20:00 |
576.60 | 7.17% | 31.40% | -0.38% | -1.77% | -3.13% | 21.83% | 30.54% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 30.05.2025 / 17:30:00 |
61.74 | -0.15% |
62.50 09:02 |
61.74 17:29 |
62.50 30.05.25 |
44.88 13.01.25 |
2'137'146 |
|
ABB N 30.05.2025 / 17:20:00 |
46.58 | -1.73% |
47.50 10:10 |
46.43 15:51 |
53.98 24.01.25 |
37.26 07.04.25 |
584'003 |
|
Air Liquide 30.05.2025 / 17:30:00 |
182.12 | -0.14% |
183.58 10:17 |
181.84 09:00 |
187.14 16.05.25 |
154.18 02.01.25 |
524'892 |
|
Airbus Br Rg 30.05.2025 / 17:30:00 |
162.22 | -0.43% |
163.96 12:31 |
162.12 16:59 |
177.30 03.03.25 |
126.4 07.04.25 |
921'901 |
|
Allianz N 30.05.2025 / 17:30:00 |
347.75 | -0.10% |
350.60 09:00 |
347.70 17:18 |
378.40 07.05.25 |
286.8 07.04.25 |
549'700 |
|
ASML Hldg Br Rg 30.05.2025 / 17:30:00 |
655.60 | -1.59% |
663.40 10:20 |
653.10 15:38 |
752.90 22.01.25 |
508.5 07.04.25 |
550'501 |
|
AstraZeneca Rg 30.05.2025 / 17:30:00 |
106.37 | 2.07% |
106.58 17:27 |
104.10 09:01 |
122.08 26.02.25 |
95.74 09.04.25 |
505'185 |
|
AXA 30.05.2025 / 17:30:00 |
41.53 | 0.02% |
41.90 11:31 |
41.46 17:19 |
42.60 02.05.25 |
33.17 13.01.25 |
3'009'512 |
|
Banco Santander Rg 30.05.2025 / 17:30:00 |
7.045 | -0.45% |
7.104 12:20 |
6.977 09:00 |
7.195 23.05.25 |
4.256 02.01.25 |
29'577'694 |
|
BNP Paribas A 30.05.2025 / 17:30:00 |
76.91 | -0.19% |
77.57 11:34 |
76.81 14:17 |
81.93 26.03.25 |
57.91 02.01.25 |
1'826'261 |
|
BP Rg 30.05.2025 / 17:30:00 |
3.587 | 0.10% |
3.618 12:08 |
3.571 14:09 |
4.712 12.02.25 |
3.294 09.04.25 |
6'773'148 |
|
Brit Amer Tobacc Rg 30.05.2025 / 17:30:00 |
33.29 | 0.70% |
33.43 09:27 |
33.15 14:36 |
34.16 11.02.25 |
28.38 15.01.25 |
645'560 |
|
CRH PLC Rg 30.05.2025 / 17:30:00 |
67.07 | -1.71% |
67.98 09:33 |
66.64 15:33 |
88.52 18.02.25 |
57.48 07.04.25 |
93'312 |
|
Deutsche Telekom N 30.05.2025 / 17:30:00 |
33.20 | 0.03% |
33.45 15:46 |
33.14 09:01 |
35.91 03.03.25 |
28.66 07.01.25 |
4'307'988 |
|
Diageo Rg 30.05.2025 / 17:30:00 |
20.22 | 0.20% |
20.40 09:49 |
20.16 09:08 |
25.68 09.01.25 |
19.09 07.04.25 |
1'112'058 |
|
Enel N 30.05.2025 / 17:30:00 |
8.071 | 0.62% |
8.125 12:35 |
8.038 09:00 |
8.171 26.05.25 |
6.523 06.03.25 |
24'855'132 |
|
Equinor N 30.05.2025 / 16:20:00 |
241.30 | -1.47% |
244.75 10:34 |
240.20 14:44 |
298.45 13.01.25 |
232.9 05.05.25 |
2'651'970 |
|
EssilorLuxott 30.05.2025 / 17:30:00 |
245.70 | -0.93% |
251.00 10:16 |
244.15 15:39 |
297.95 14.02.25 |
226 07.04.25 |
469'133 |
|
Europe 50 30.05.2025 / 17:45:00 |
17'974.99 | 0.16% |
18'067.11 12:32 |
17'906.81 09:10 |
19'213.89 03.03.25 |
15550.0015 09.04.25 |
|
|
Ferrari Rg 30.05.2025 / 17:30:00 |
422.10 | 0.29% |
424.80 16:16 |
418.80 09:10 |
492.90 18.02.25 |
349.5 07.04.25 |
572'985 |
|
GSK Rg 30.05.2025 / 17:30:00 |
15.090 | 3.53% |
15.168 17:15 |
14.590 09:14 |
15.605 10.03.25 |
12.425 09.04.25 |
2'199'952 |
|
Hermes Intl 30.05.2025 / 17:30:00 |
2'422.00 | 1.68% |
2'433.50 13:50 |
2'375.00 09:10 |
2'956.00 14.02.25 |
2097 07.04.25 |
39'513 |
|
HSBC Hldg Rg 30.05.2025 / 17:30:00 |
8.738 | 0.16% |
8.804 12:05 |
8.686 09:00 |
9.502 03.03.25 |
6.988 09.04.25 |
3'592'817 |
|
Iberdrola 30.05.2025 / 17:30:00 |
16.055 | 0.45% |
16.130 11:44 |
15.985 09:07 |
16.360 23.05.25 |
13.005 24.01.25 |
5'953'277 |
|
Inditex 30.05.2025 / 17:30:00 |
47.58 | 0.36% |
47.83 16:32 |
46.77 09:20 |
55.84 18.02.25 |
42.11 07.04.25 |
1'635'661 |