×
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 - 16:17:23
- 16'976.33
- 0.26%
- 43.22
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 21.11.2024 / 16:02:12 |
52.11 | -0.46% | -0.24 | 52.10 | 52.12 | 1'018'799 | |
|
ABB N 21.11.2024 / 16:02:25 |
49.19 | 0.39% | 0.19 | 49.17 | 49.20 | 354'696 | |
|
Air Liquide 21.11.2024 / 16:02:19 |
158.48 | 0.44% | 0.70 | 158.48 | 158.52 | 246'664 | |
|
Airbus Br Rg 21.11.2024 / 16:02:25 |
139.30 | 1.13% | 1.56 | 139.28 | 139.32 | 488'691 | |
|
Allianz N 21.11.2024 / 16:02:18 |
290.10 | 1.86% | 5.30 | 290.10 | 290.20 | 219'167 | |
|
ASML Hldg Br Rg 21.11.2024 / 16:02:25 |
619.20 | 0.26% | 1.60 | 619.10 | 619.30 | 289'944 | |
|
AstraZeneca Rg 21.11.2024 / 16:02:24 |
99.88 | -0.11% | -0.11 | 99.87 | 99.89 | 444'860 | |
|
AXA 21.11.2024 / 16:02:08 |
34.16 | 0.59% | 0.20 | 34.16 | 34.17 | 1'089'200 | |
|
Banco Santander Rg 21.11.2024 / 16:02:17 |
4.497 | 0.10% | 0.00 | 4.497 | 4.498 | 8'399'236 | |
|
BNP Paribas A 21.11.2024 / 16:02:23 |
58.16 | -0.39% | -0.23 | 58.15 | 58.16 | 906'694 | |
|
BP Rg 21.11.2024 / 16:02:24 |
3.859 | 1.29% | 0.05 | 3.859 | 3.860 | 7'218'180 | |
|
Brit Amer Tobacc Rg 21.11.2024 / 16:02:14 |
29.22 | 0.03% | 0.01 | 29.21 | 29.23 | 482'002 | |
|
Deutsche Telekom N 21.11.2024 / 16:02:15 |
28.89 | 0.45% | 0.13 | 28.88 | 28.89 | 1'493'328 | |
|
Diageo Rg 21.11.2024 / 16:02:14 |
23.47 | -0.45% | -0.11 | 23.46 | 23.47 | 428'770 | |
|
Enel N 21.11.2024 / 16:02:18 |
6.584 | 0.24% | 0.02 | 6.583 | 6.586 | 6'849'701 | |
|
Equinor N 21.11.2024 / 16:02:20 |
276.40 | 2.37% | 6.40 | 276.45 | 276.50 | 2'153'798 | |
|
EssilorLuxott 21.11.2024 / 16:02:19 |
231.70 | -1.26% | -2.95 | 231.70 | 231.80 | 269'662 | |
|
Europe 50 21.11.2024 / 16:17:24 |
16'976.29 | 0.25% | 43.18 | 0 | |||
|
Ferrari Rg 21.11.2024 / 16:02:24 |
406.40 | 0.32% | 1.30 | 406.20 | 406.40 | 90'914 | |
|
Glencore Rg 21.11.2024 / 16:02:17 |
3.786 | -0.79% | -0.03 | 3.786 | 3.788 | 5'461'483 | |
|
GSK Rg 21.11.2024 / 16:02:24 |
13.050 | 0.23% | 0.03 | 13.045 | 13.060 | 913'755 | |
|
Hermes Intl 21.11.2024 / 16:02:19 |
1'970.50 | -0.77% | -15.25 | 1'970.00 | 1'971.00 | 19'262 | |
|
HSBC Hldg Rg 21.11.2024 / 16:02:01 |
7.270 | 0.71% | 0.05 | 7.269 | 7.271 | 2'146'541 | |
|
Iberdrola 21.11.2024 / 16:02:24 |
13.355 | -0.02% | 0.00 | 13.355 | 13.360 | 2'454'278 | |
|
Inditex 21.11.2024 / 16:02:23 |
51.24 | -0.12% | -0.06 | 51.24 | 51.26 | 547'481 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SAP I 21.11.2024 / 16:02:22 |
221.95 | 58.27% | 129.23% | 0.75% | 1.36% | 11.68% | 55.75% | 75.52% |
|
UniCredit Rg 21.11.2024 / 16:02:20 |
38.59 | 57.84% | 191.75% | -6.49% | -3.73% | 4.82% | 53.93% | 251.65% |
|
Prosus Rg-N 21.11.2024 / 16:02:16 |
37.97 | 40.52% | 28.24% | -0.45% | -2.67% | 14.85% | 23.78% | 6.81% |
|
Intesa Sanpaolo N 21.11.2024 / 16:02:24 |
3.659 | 39.83% | 77.09% | -6.31% | -5.87% | -1.67% | 43.90% | 55.06% |
|
Safran 21.11.2024 / 16:02:20 |
218.35 | 36.62% | 86.32% | -0.05% | 3.78% | 10.18% | 35.64% | 92.86% |
|
Ferrari Rg 21.11.2024 / 16:02:24 |
406.40 | 32.73% | 102.35% | -2.75% | -8.90% | -8.58% | 22.37% | 69.00% |
|
Deutsche Telekom N 21.11.2024 / 16:02:15 |
28.89 | 32.57% | 54.02% | 0.17% | 2.98% | 12.52% | 32.43% | 74.51% |
|
ABB N 21.11.2024 / 16:02:25 |
49.19 | 31.65% | 74.44% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Schneider El 21.11.2024 / 16:02:24 |
237.40 | 30.35% | 81.27% | -3.18% | -1.39% | 3.17% | 44.16% | 46.79% |
|
Inditex 21.11.2024 / 16:02:23 |
51.24 | 30.10% | 106.44% | 0.55% | -6.72% | 3.83% | 38.56% | 68.27% |
|
EssilorLuxott 21.11.2024 / 16:02:19 |
231.70 | 29.21% | 38.68% | 0.89% | 5.34% | 7.47% | 29.97% | 21.35% |
|
Brit Amer Tobacc Rg 21.11.2024 / 16:02:14 |
29.22 | 27.33% | -11.35% | 4.34% | 9.97% | 3.91% | 13.98% | 14.91% |
|
Muenchener Rueckv N 21.11.2024 / 16:02:20 |
481.80 | 25.75% | 56.02% | 2.18% | 1.57% | -1.31% | 23.97% | 90.92% |
|
Zurich Insurance N 21.11.2024 / 16:02:18 |
546.20 | 21.06% | 19.80% | 3.74% | 4.74% | 10.81% | 25.82% | 35.30% |
|
Unilever Rg 21.11.2024 / 16:02:24 |
45.31 | 19.34% | 8.32% | 0.28% | -5.47% | -7.74% | 19.41% | 17.75% |
|
Banco Santander Rg 21.11.2024 / 16:02:17 |
4.497 | 18.57% | 60.29% | 0.00% | -1.77% | 0.02% | 20.16% | 47.05% |
|
Allianz N 21.11.2024 / 16:02:18 |
290.10 | 17.64% | 41.76% | 2.04% | -1.59% | 3.28% | 24.88% | 40.47% |
|
LSE Group Rg 21.11.2024 / 16:02:00 |
109.90 | 17.12% | 51.73% | 3.07% | 3.48% | 7.17% | 23.61% | 62.85% |
|
AXA 21.11.2024 / 16:02:08 |
34.16 | 15.16% | 30.34% | 1.56% | -3.20% | -0.57% | 20.96% | 34.95% |
|
RELX Rg 21.11.2024 / 16:02:19 |
35.86 | 14.05% | 54.49% | -1.38% | -1.05% | 0.11% | 17.27% | 49.85% |
|
HSBC Hldg Rg 21.11.2024 / 16:02:01 |
7.270 | 13.76% | 39.51% | 3.01% | 6.78% | 10.01% | 18.74% | 66.77% |
|
Iberdrola 21.11.2024 / 16:02:24 |
13.355 | 12.34% | 22.21% | 0.23% | -4.54% | 4.95% | 20.18% | 32.57% |
|
UBS N 21.11.2024 / 16:02:23 |
28.10 | 7.60% | 63.13% | -0.46% | 0.61% | 7.83% | 21.12% | 72.86% |
|
Novartis N 21.11.2024 / 16:02:22 |
91.28 | 7.44% | 14.50% | -1.65% | -7.20% | -10.56% | 5.97% | 26.06% |
|
Novo Nord Br/Rg-B 21.11.2024 / 16:02:22 |
719.60 | 5.54% | 57.10% | -4.17% | -8.90% | -21.81% | 1.45% | 96.14% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 21.11.2024 / 16:02:12 |
52.11 | -0.46% |
52.28 09:04 |
51.84 13:41 |
62.17 17.05.24 |
51.84 21.11.24 |
1'018'799 |
|
ABB N 21.11.2024 / 16:02:25 |
49.19 | 0.39% |
49.39 15:51 |
48.71 10:28 |
52.46 15.07.24 |
35.16 19.01.24 |
354'696 |
|
Air Liquide 21.11.2024 / 16:02:19 |
158.48 | 0.44% |
158.90 15:52 |
157.12 10:28 |
179.45 15.03.24 |
150.6 05.02.24 |
246'664 |
|
Airbus Br Rg 21.11.2024 / 16:02:25 |
139.30 | 1.13% |
139.52 15:49 |
136.56 10:29 |
172.78 27.03.24 |
124.72 08.10.24 |
488'691 |
|
Allianz N 21.11.2024 / 16:02:18 |
290.10 | 1.86% |
290.70 15:50 |
285.90 09:22 |
304.30 18.10.24 |
238 05.08.24 |
219'167 |
|
ASML Hldg Br Rg 21.11.2024 / 16:02:25 |
619.20 | 0.26% |
628.80 15:32 |
605.60 10:27 |
1'021.80 11.07.24 |
605.6 21.11.24 |
289'944 |
|
AstraZeneca Rg 21.11.2024 / 16:02:24 |
99.88 | -0.11% |
100.36 15:27 |
98.73 09:00 |
133.36 03.09.24 |
94.61 12.02.24 |
444'860 |
|
AXA 21.11.2024 / 16:02:08 |
34.16 | 0.59% |
34.32 09:03 |
33.97 15:38 |
36.66 20.09.24 |
29.03 14.06.24 |
1'089'200 |
|
Banco Santander Rg 21.11.2024 / 16:02:17 |
4.497 | 0.10% |
4.535 13:09 |
4.453 10:39 |
5.130 30.08.24 |
3.563 30.01.24 |
8'399'236 |
|
BNP Paribas A 21.11.2024 / 16:02:23 |
58.16 | -0.39% |
58.60 09:03 |
57.88 10:28 |
73.08 20.05.24 |
53.07 09.02.24 |
906'694 |
|
BP Rg 21.11.2024 / 16:02:24 |
3.859 | 1.29% |
3.884 14:15 |
3.830 10:10 |
5.409 12.04.24 |
3.652 13.11.24 |
7'218'180 |
|
Brit Amer Tobacc Rg 21.11.2024 / 16:02:14 |
29.22 | 0.03% |
29.31 12:36 |
29.14 09:26 |
29.93 12.09.24 |
22.52 17.04.24 |
482'002 |
|
Deutsche Telekom N 21.11.2024 / 16:02:15 |
28.89 | 0.45% |
29.05 13:25 |
28.68 10:30 |
29.11 14.11.24 |
20.73 17.04.24 |
1'493'328 |
|
Diageo Rg 21.11.2024 / 16:02:14 |
23.47 | -0.45% |
23.54 09:13 |
23.38 10:04 |
30.55 28.02.24 |
22.75 30.07.24 |
428'770 |
|
Enel N 21.11.2024 / 16:02:18 |
6.584 | 0.24% |
6.617 13:35 |
6.528 10:35 |
7.393 17.10.24 |
5.664 10.04.24 |
6'849'701 |
|
Equinor N 21.11.2024 / 16:02:20 |
276.40 | 2.37% |
279.05 13:34 |
271.45 09:00 |
337.90 04.01.24 |
247.25 06.11.24 |
2'153'798 |
|
EssilorLuxott 21.11.2024 / 16:02:19 |
231.70 | -1.26% |
234.20 09:03 |
230.70 11:46 |
280.35 13.08.24 |
172.84 16.01.24 |
269'662 |
|
Europe 50 21.11.2024 / 16:17:24 |
16'976.29 | 0.25% |
16'990.37 15:50 |
16'840.77 10:29 |
18'333.65 07.06.24 |
16003.3655 17.01.24 |
|
|
Ferrari Rg 21.11.2024 / 16:02:24 |
406.40 | 0.32% |
408.20 15:52 |
400.10 10:27 |
456.60 29.10.24 |
302.3 05.01.24 |
90'914 |
|
Glencore Rg 21.11.2024 / 16:02:17 |
3.786 | -0.79% |
3.832 09:12 |
3.781 15:38 |
5.056 20.05.24 |
3.6065 11.09.24 |
5'461'483 |
|
GSK Rg 21.11.2024 / 16:02:24 |
13.050 | 0.23% |
13.150 12:34 |
13.020 09:00 |
18.200 15.05.24 |
12.825 15.11.24 |
913'755 |
|
Hermes Intl 21.11.2024 / 16:02:19 |
1'970.50 | -0.77% |
1'982.00 09:57 |
1'958.00 09:08 |
2'435.00 21.03.24 |
1789 17.01.24 |
19'262 |
|
HSBC Hldg Rg 21.11.2024 / 16:02:01 |
7.270 | 0.71% |
7.293 15:49 |
7.199 10:29 |
7.306 19.11.24 |
5.729 11.03.24 |
2'146'541 |
|
Iberdrola 21.11.2024 / 16:02:24 |
13.355 | -0.02% |
13.440 09:05 |
13.310 15:03 |
14.258 17.10.24 |
10.41 27.02.24 |
2'454'278 |
|
Inditex 21.11.2024 / 16:02:23 |
51.24 | -0.12% |
51.60 09:12 |
50.98 10:30 |
55.28 28.10.24 |
37.13 05.01.24 |
547'481 |