×
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
- 19.12.2025 - 17:30:02
- 19'495.67
- 0.51%
- 99.02
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 19.12.2025 / 17:30:00 |
55.62 | 0.36% | 0.20 | 55.48 | 55.48 | 0 | |
|
ABB N 19.12.2025 / 17:20:00 |
58.46 | 0.72% | 0.42 | 58.40 | 58.48 | 0 | |
|
Air Liquide 19.12.2025 / 17:30:00 |
160.10 | 0.20% | 0.32 | 159.50 | 159.50 | 0 | |
|
Airbus Br Rg 19.12.2025 / 17:30:00 |
196.07 | 0.98% | 1.91 | 195.84 | 195.84 | 0 | |
|
Allianz N 19.12.2025 / 17:30:00 |
390.20 | 1.17% | 4.50 | 389.50 | 389.50 | 0 | |
|
ASML Hldg Br Rg 19.12.2025 / 17:30:00 |
899.80 | 1.12% | 10.00 | 901.60 | 901.60 | 0 | |
|
AstraZeneca Rg 19.12.2025 / 17:30:00 |
137.06 | 1.06% | 1.44 | 136.62 | 137.08 | 0 | |
|
AXA 19.12.2025 / 17:30:00 |
41.25 | 0.76% | 0.31 | 41.20 | 41.20 | 0 | |
|
Banco Santander Rg 19.12.2025 / 17:30:00 |
10.008 | 0.13% | 0.01 | 9.970 | 9.970 | 0 | |
|
BBVA Rg 19.12.2025 / 17:30:00 |
19.780 | 1.37% | 0.27 | 19.775 | 19.775 | 0 | |
|
BNP Paribas A 19.12.2025 / 17:30:00 |
80.99 | 0.55% | 0.44 | 80.60 | 80.60 | 0 | |
|
BP Rg 19.12.2025 / 17:30:00 |
4.229 | 0.74% | 0.03 | 4.222 | 4.231 | 0 | |
|
Brit Amer Tobacc Rg 19.12.2025 / 17:30:00 |
42.43 | -1.15% | -0.50 | 42.29 | 42.43 | 0 | |
|
CRH PLC Rg 19.12.2025 / 17:30:00 |
95.24 | 0.63% | 0.60 | 95.24 | 95.36 | 0 | |
|
Deutsche Telekom N 19.12.2025 / 17:30:00 |
27.32 | -0.07% | -0.02 | 27.38 | 27.38 | 0 | |
|
Enel N 19.12.2025 / 17:30:00 |
8.740 | 1.50% | 0.13 | 8.738 | 8.738 | 0 | |
|
EssilorLuxott 19.12.2025 / 17:30:00 |
275.55 | -0.49% | -1.35 | 274.80 | 274.80 | 0 | |
|
Europe 50 19.12.2025 / 17:30:02 |
19'495.67 | 0.51% | 99.02 | 0 | |||
|
Ferrari Rg 19.12.2025 / 17:30:00 |
322.80 | 1.77% | 5.60 | 322.80 | 322.80 | 0 | |
|
GSK Rg 19.12.2025 / 17:30:00 |
18.170 | 0.22% | 0.04 | 18.130 | 18.175 | 0 | |
|
Hermes Intl 19.12.2025 / 17:30:00 |
2'104.00 | -2.00% | -43.00 | 2'102.00 | 2'102.00 | 0 | |
|
HSBC Hldg Rg 19.12.2025 / 17:30:00 |
11.650 | 1.46% | 0.17 | 11.636 | 11.654 | 0 | |
|
Iberdrola 19.12.2025 / 17:30:00 |
18.223 | 1.46% | 0.26 | 18.210 | 18.210 | 0 | |
|
Inditex 19.12.2025 / 17:30:00 |
55.82 | -0.82% | -0.46 | 55.64 | 55.64 | 0 | |
|
Intesa Sanpaolo N 19.12.2025 / 17:30:00 |
5.911 | 0.72% | 0.04 | 5.914 | 5.914 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 19.12.2025 / 17:30:00 |
1'564.50 | 151.42% | 437.73% | -3.34% | 3.13% | -20.14% | 155.39% | 669.49% |
|
Siemens Energy N 19.12.2025 / 17:30:00 |
119.73 | 138.35% | 900.42% | 1.55% | 18.42% | 21.86% | 134.85% | 621.87% |
|
Banco Santander Rg 19.12.2025 / 17:30:00 |
10.008 | 124.30% | 163.82% | 3.58% | 13.46% | 12.92% | 129.00% | 267.41% |
|
BBVA Rg 19.12.2025 / 17:30:00 |
19.780 | 106.57% | 137.21% | 3.10% | 11.78% | 20.32% | 112.51% | 261.48% |
|
Rolls-Royce Hldg Rg 19.12.2025 / 17:30:00 |
11.755 | 100.46% | 280.94% | 7.03% | 13.41% | -0.89% | 104.08% | 1'206.88% |
|
UniCredit Rg 19.12.2025 / 17:30:00 |
70.29 | 84.08% | 188.64% | 3.72% | 12.00% | 7.47% | 86.58% | 454.11% |
|
Intesa Sanpaolo N 19.12.2025 / 17:30:00 |
5.911 | 52.12% | 121.88% | 4.12% | 5.23% | 6.62% | 53.91% | 185.13% |
|
Brit Amer Tobacc Rg 19.12.2025 / 17:30:00 |
42.43 | 49.34% | 87.10% | 0.11% | 0.37% | 7.77% | 47.46% | 30.16% |
|
HSBC Hldg Rg 19.12.2025 / 17:30:00 |
11.650 | 46.79% | 80.96% | 4.78% | 12.24% | 12.21% | 52.77% | 133.37% |
|
Safran 19.12.2025 / 17:30:00 |
305.50 | 42.79% | 89.17% | 4.44% | 5.64% | 3.42% | 44.82% | 160.45% |
|
Prosus Rg-N 19.12.2025 / 17:30:00 |
53.55 | 35.91% | 93.77% | 0.56% | -5.10% | -8.46% | 34.40% | 78.64% |
|
BNP Paribas A 19.12.2025 / 17:30:00 |
80.99 | 35.67% | 28.69% | 3.18% | 15.22% | 4.54% | 40.85% | 53.31% |
|
GSK Rg 19.12.2025 / 17:30:00 |
18.170 | 34.85% | 24.78% | -0.26% | 1.85% | 22.09% | 37.37% | 26.91% |
|
Iberdrola 19.12.2025 / 17:30:00 |
18.223 | 34.68% | 51.05% | 1.92% | 1.32% | 14.27% | 39.42% | 67.61% |
|
UBS N 19.12.2025 / 17:20:00 |
36.76 | 33.03% | 41.04% | 6.98% | 23.77% | 12.86% | 36.86% | 122.55% |
|
ASML Hldg Br Rg 19.12.2025 / 17:30:00 |
899.80 | 31.06% | 30.53% | -2.85% | 7.81% | 10.75% | 31.15% | 64.63% |
|
Allianz N 19.12.2025 / 17:30:00 |
390.20 | 30.44% | 59.31% | 2.52% | 7.14% | 8.81% | 32.14% | 94.94% |
|
AstraZeneca Rg 19.12.2025 / 17:30:00 |
137.06 | 29.73% | 28.14% | 1.93% | -0.91% | 24.65% | 33.40% | 21.55% |
|
CRH PLC Rg 19.12.2025 / 17:30:00 |
95.24 | 27.82% | 75.39% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Airbus Br Rg 19.12.2025 / 17:30:00 |
196.07 | 25.35% | 39.03% | 0.91% | -3.25% | 0.21% | 26.61% | 76.54% |
|
Roche GS 19.12.2025 / 17:20:00 |
326.50 | 25.03% | 30.56% | 3.19% | 3.57% | 29.28% | 32.29% | 5.20% |
|
Enel N 19.12.2025 / 17:30:00 |
8.740 | 25.00% | 27.70% | 0.23% | -0.92% | 9.51% | 28.43% | 70.77% |
|
Siemens N 19.12.2025 / 17:30:00 |
237.03 | 24.87% | 39.02% | -0.37% | 8.18% | 4.05% | 25.16% | 85.55% |
|
Rio Tinto Rg 19.12.2025 / 17:30:00 |
58.38 | 22.81% | -1.06% | 4.16% | 10.23% | 20.99% | 24.62% | 2.99% |
|
Richemont N 19.12.2025 / 17:20:00 |
167.75 | 22.76% | 46.60% | 1.24% | 3.60% | 12.58% | 24.31% | 43.74% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 19.12.2025 / 17:30:00 |
55.62 | 0.36% |
55.68 17:26 |
55.08 09:01 |
63.04 04.06.25 |
44.88 13.01.25 |
783'799 |
|
ABB N 19.12.2025 / 17:20:00 |
58.46 | 0.72% |
58.56 16:36 |
57.74 09:00 |
61.05 16.10.25 |
37.26 07.04.25 |
287'764 |
|
Air Liquide 19.12.2025 / 17:30:00 |
160.10 | 0.20% |
160.13 17:29 |
159.06 09:01 |
187.14 16.05.25 |
154.18 02.01.25 |
318'801 |
|
Airbus Br Rg 19.12.2025 / 17:30:00 |
196.07 | 0.98% |
196.36 17:19 |
193.43 09:02 |
216.90 30.10.25 |
126.4 07.04.25 |
485'638 |
|
Allianz N 19.12.2025 / 17:30:00 |
390.20 | 1.17% |
390.40 17:09 |
386.50 09:00 |
390.40 19.12.25 |
286.8 07.04.25 |
197'017 |
|
ASML Hldg Br Rg 19.12.2025 / 17:30:00 |
899.80 | 1.12% |
904.40 17:12 |
885.50 09:00 |
977.10 04.12.25 |
508.5 07.04.25 |
355'416 |
|
AstraZeneca Rg 19.12.2025 / 17:30:00 |
137.06 | 1.06% |
137.15 17:27 |
135.08 15:30 |
142.08 26.11.25 |
95.74 09.04.25 |
208'242 |
|
AXA 19.12.2025 / 17:30:00 |
41.25 | 0.76% |
41.32 16:41 |
40.88 09:48 |
43.60 15.08.25 |
33.17 13.01.25 |
1'819'224 |
|
Banco Santander Rg 19.12.2025 / 17:30:00 |
10.008 | 0.13% |
10.038 15:30 |
9.887 12:02 |
10.038 19.12.25 |
4.256 02.01.25 |
7'376'254 |
|
BBVA Rg 19.12.2025 / 17:30:00 |
19.780 | 1.37% |
19.930 15:30 |
19.485 12:51 |
19.930 19.12.25 |
8.966 02.01.25 |
5'281'695 |
|
BNP Paribas A 19.12.2025 / 17:30:00 |
80.99 | 0.55% |
81.08 17:10 |
80.27 12:03 |
84.69 15.08.25 |
57.91 02.01.25 |
1'520'568 |
|
BP Rg 19.12.2025 / 17:30:00 |
4.229 | 0.74% |
4.240 16:00 |
4.173 10:16 |
4.762 11.11.25 |
3.294 09.04.25 |
4'476'005 |
|
Brit Amer Tobacc Rg 19.12.2025 / 17:30:00 |
42.43 | -1.15% |
43.02 09:15 |
41.95 15:31 |
44.26 28.11.25 |
28.38 15.01.25 |
661'744 |
|
CRH PLC Rg 19.12.2025 / 17:30:00 |
95.24 | 0.63% |
95.60 10:51 |
94.46 15:35 |
96.84 08.12.25 |
57.48 07.04.25 |
70'198 |
|
Deutsche Telekom N 19.12.2025 / 17:30:00 |
27.32 | -0.07% |
27.41 11:22 |
27.23 09:09 |
35.91 03.03.25 |
25.995 04.11.25 |
2'378'147 |
|
Enel N 19.12.2025 / 17:30:00 |
8.740 | 1.50% |
8.747 17:26 |
8.600 09:00 |
9.111 14.11.25 |
6.523 06.03.25 |
13'443'351 |
|
EssilorLuxott 19.12.2025 / 17:30:00 |
275.55 | -0.49% |
277.10 15:54 |
274.30 10:32 |
323.90 13.11.25 |
226 07.04.25 |
248'198 |
|
Europe 50 19.12.2025 / 17:30:02 |
19'495.67 | 0.51% |
19'509.73 17:17 |
19'351.05 12:10 |
19'509.73 19.12.25 |
15550.0015 09.04.25 |
|
|
Ferrari Rg 19.12.2025 / 17:30:00 |
322.80 | 1.77% |
325.20 13:30 |
315.50 09:00 |
492.90 18.02.25 |
306.8 10.12.25 |
334'770 |
|
GSK Rg 19.12.2025 / 17:30:00 |
18.170 | 0.22% |
18.180 17:12 |
17.980 15:36 |
18.535 04.12.25 |
12.425 09.04.25 |
1'322'670 |
|
Hermes Intl 19.12.2025 / 17:30:00 |
2'104.00 | -2.00% |
2'141.00 09:22 |
2'101.00 14:30 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
28'445 |
|
HSBC Hldg Rg 19.12.2025 / 17:30:00 |
11.650 | 1.46% |
11.666 17:18 |
11.468 09:06 |
11.666 19.12.25 |
6.988 09.04.25 |
2'674'641 |
|
Iberdrola 19.12.2025 / 17:30:00 |
18.223 | 1.46% |
18.240 17:26 |
17.980 09:28 |
18.275 27.11.25 |
13.005 24.01.25 |
4'111'963 |
|
Inditex 19.12.2025 / 17:30:00 |
55.82 | -0.82% |
56.50 11:24 |
55.59 16:30 |
56.50 19.12.25 |
40.84 04.08.25 |
1'209'660 |
|
Intesa Sanpaolo N 19.12.2025 / 17:30:00 |
5.911 | 0.72% |
5.913 17:06 |
5.864 10:14 |
6.010 13.11.25 |
3.6773 07.04.25 |
36'199'658 |