×
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
- 16.09.2025 - 17:30:04
- 18'038.25
- -1.05%
- -191.60
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 16.09.2025 / 17:30:00 |
48.95 | -2.18% | -1.09 | 49.04 | 49.04 | 1'788'893 | |
|
ABB N 16.09.2025 / 17:20:00 |
55.72 | -1.78% | -1.01 | 55.68 | 55.78 | 518'748 | |
|
Air Liquide 16.09.2025 / 17:30:00 |
174.78 | -1.41% | -2.50 | 174.48 | 174.48 | 258'916 | |
|
Airbus Br Rg 16.09.2025 / 17:30:00 |
192.90 | -1.78% | -3.50 | 192.92 | 192.92 | 653'941 | |
|
Allianz N 16.09.2025 / 17:30:00 |
347.30 | -2.47% | -8.80 | 346.60 | 346.60 | 280'259 | |
|
ASML Hldg Br Rg 16.09.2025 / 17:30:00 |
735.70 | 0.88% | 6.40 | 732.90 | 732.90 | 643'636 | |
|
AstraZeneca Rg 16.09.2025 / 17:30:00 |
113.40 | -0.64% | -0.73 | 113.36 | 113.42 | 343'324 | |
|
AXA 16.09.2025 / 17:30:00 |
39.69 | -1.75% | -0.71 | 39.70 | 39.70 | 1'722'975 | |
|
Banco Santander Rg 16.09.2025 / 17:30:00 |
8.415 | -2.05% | -0.18 | 8.403 | 8.403 | 12'261'666 | |
|
BBVA Rg 16.09.2025 / 17:30:00 |
16.178 | -0.90% | -0.15 | 16.185 | 16.185 | 6'871'128 | |
|
BNP Paribas A 16.09.2025 / 17:30:00 |
78.99 | -1.75% | -1.41 | 79.17 | 79.17 | 742'064 | |
|
BP Rg 16.09.2025 / 17:30:00 |
4.207 | 0.65% | 0.03 | 4.206 | 4.209 | 4'174'099 | |
|
Brit Amer Tobacc Rg 16.09.2025 / 17:30:00 |
40.90 | -1.03% | -0.43 | 40.87 | 40.92 | 226'258 | |
|
Deutsche Telekom N 16.09.2025 / 17:30:00 |
29.32 | -1.71% | -0.51 | 29.39 | 29.39 | 3'171'331 | |
|
Enel N 16.09.2025 / 17:30:00 |
7.832 | -1.12% | -0.09 | 7.826 | 7.826 | 7'565'510 | |
|
Equinor N 16.09.2025 / 16:20:00 |
241.70 | 0.52% | 1.25 | 241.60 | 241.60 | 1'662'843 | |
|
EssilorLuxott 16.09.2025 / 17:30:00 |
271.00 | 1.61% | 4.30 | 270.60 | 270.60 | 235'306 | |
|
Europe 50 16.09.2025 / 17:30:04 |
18'038.25 | -1.05% | -191.60 | 0 | |||
|
Ferrari Rg 16.09.2025 / 17:30:00 |
406.60 | 0.25% | 1.00 | 406.10 | 406.10 | 227'882 | |
|
GSK Rg 16.09.2025 / 17:30:00 |
14.653 | -0.93% | -0.14 | 14.645 | 14.655 | 1'477'514 | |
|
Hermes Intl 16.09.2025 / 17:30:00 |
2'118.00 | -0.02% | -0.50 | 2'119.00 | 2'119.00 | 32'088 | |
|
HSBC Hldg Rg 16.09.2025 / 17:30:00 |
10.017 | -1.03% | -0.10 | 10.012 | 10.018 | 2'311'305 | |
|
Iberdrola 16.09.2025 / 17:30:00 |
15.598 | -1.36% | -0.22 | 15.645 | 15.645 | 4'663'906 | |
|
Inditex 16.09.2025 / 17:30:00 |
45.45 | -2.18% | -1.02 | 45.38 | 45.38 | 1'527'585 | |
|
Intesa Sanpaolo N 16.09.2025 / 17:30:00 |
5.476 | -2.35% | -0.13 | 5.484 | 5.484 | 25'340'927 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 16.09.2025 / 17:30:00 |
1'904.00 | 215.79% | 575.40% | 7.15% | 21.20% | 12.91% | 292.74% | 1'241.49% |
|
Rolls-Royce Hldg Rg 16.09.2025 / 17:30:00 |
11.320 | 101.38% | 282.69% | 4.38% | 6.94% | 24.86% | 129.38% | 1'400.20% |
|
Banco Santander Rg 16.09.2025 / 17:30:00 |
8.415 | 92.80% | 126.76% | 1.19% | 2.11% | 19.04% | 86.30% | 222.81% |
|
UniCredit Rg 16.09.2025 / 17:30:00 |
66.67 | 75.31% | 174.89% | 0.66% | -3.91% | 16.96% | 78.06% | 515.51% |
|
BBVA Rg 16.09.2025 / 17:30:00 |
16.178 | 72.82% | 98.46% | 1.46% | -1.42% | 23.52% | 71.79% | 227.64% |
|
Intesa Sanpaolo N 16.09.2025 / 17:30:00 |
5.476 | 45.37% | 112.03% | 0.80% | -2.27% | 12.47% | 45.97% | 192.06% |
|
Prosus Rg-N 16.09.2025 / 17:30:00 |
54.62 | 44.12% | 105.48% | 2.13% | 3.53% | 13.41% | 66.96% | 104.57% |
|
Brit Amer Tobacc Rg 16.09.2025 / 17:30:00 |
40.90 | 43.77% | 80.12% | -1.56% | -3.50% | 14.74% | 41.07% | 20.19% |
|
Safran 16.09.2025 / 17:30:00 |
283.70 | 36.40% | 80.70% | 1.19% | -2.78% | 7.60% | 40.00% | 183.39% |
|
BNP Paribas A 16.09.2025 / 17:30:00 |
78.99 | 35.42% | 28.46% | 1.43% | -4.65% | 4.80% | 22.54% | 59.65% |
|
HSBC Hldg Rg 16.09.2025 / 17:30:00 |
10.017 | 29.39% | 59.51% | 2.40% | 5.81% | 13.07% | 51.34% | 90.53% |
|
Airbus Br Rg 16.09.2025 / 17:30:00 |
192.90 | 26.79% | 40.64% | 2.89% | 4.88% | 13.12% | 48.73% | 106.74% |
|
Siemens N 16.09.2025 / 17:30:00 |
226.03 | 21.82% | 35.63% | -1.19% | -5.11% | 5.35% | 35.59% | 125.50% |
|
Allianz N 16.09.2025 / 17:30:00 |
347.30 | 20.43% | 47.09% | -1.63% | -7.36% | 1.88% | 20.63% | 104.84% |
|
Vinci 16.09.2025 / 17:30:00 |
117.63 | 20.13% | 5.48% | -0.21% | -8.76% | -4.25% | 6.38% | 26.31% |
|
UBS N 16.09.2025 / 17:20:00 |
32.45 | 19.44% | 26.64% | 1.56% | 0.87% | 25.63% | 27.91% | 104.39% |
|
Iberdrola 16.09.2025 / 17:30:00 |
15.598 | 18.58% | 32.99% | -0.70% | -4.69% | -6.66% | 13.81% | 49.83% |
|
AXA 16.09.2025 / 17:30:00 |
39.69 | 17.62% | 36.98% | -0.58% | -7.49% | -5.43% | 9.55% | 59.19% |
|
ABB N 16.09.2025 / 17:20:00 |
55.72 | 15.73% | 52.42% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Enel N 16.09.2025 / 17:30:00 |
7.832 | 14.97% | 17.46% | 0.53% | -2.45% | -3.57% | 8.90% | 61.72% |
|
EssilorLuxott 16.09.2025 / 17:30:00 |
271.00 | 14.05% | 46.86% | 4.27% | -0.50% | 11.66% | 31.62% | 78.87% |
|
L'Oreal 16.09.2025 / 17:30:00 |
377.55 | 13.97% | -13.54% | -4.98% | -5.74% | 3.71% | 2.14% | 13.68% |
|
Air Liquide 16.09.2025 / 17:30:00 |
174.78 | 13.42% | 10.72% | -1.24% | -4.67% | -0.86% | 2.64% | 58.85% |
|
Richemont N 16.09.2025 / 17:20:00 |
151.55 | 10.47% | 31.92% | 2.54% | 11.80% | 1.39% | 26.50% | 47.06% |
|
GSK Rg 16.09.2025 / 17:30:00 |
14.653 | 10.00% | 1.80% | -1.66% | 0.95% | 3.84% | -8.99% | 10.62% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 16.09.2025 / 17:30:00 |
48.95 | -2.18% |
49.85 09:00 |
48.87 17:20 |
63.04 04.06.25 |
44.88 13.01.25 |
1'788'893 |
|
ABB N 16.09.2025 / 17:20:00 |
55.72 | -1.78% |
56.97 10:06 |
55.70 17:15 |
57.12 11.09.25 |
37.26 07.04.25 |
518'748 |
|
Air Liquide 16.09.2025 / 17:30:00 |
174.78 | -1.41% |
176.78 09:00 |
174.68 17:04 |
187.14 16.05.25 |
154.18 02.01.25 |
258'916 |
|
Airbus Br Rg 16.09.2025 / 17:30:00 |
192.90 | -1.78% |
196.94 10:21 |
192.74 17:26 |
198.34 15.09.25 |
126.4 07.04.25 |
653'941 |
|
Allianz N 16.09.2025 / 17:30:00 |
347.30 | -2.47% |
354.70 09:00 |
346.85 17:17 |
380.20 15.08.25 |
286.8 07.04.25 |
280'259 |
|
ASML Hldg Br Rg 16.09.2025 / 17:30:00 |
735.70 | 0.88% |
756.10 12:42 |
735.35 17:25 |
756.10 16.09.25 |
508.5 07.04.25 |
643'636 |
|
AstraZeneca Rg 16.09.2025 / 17:30:00 |
113.40 | -0.64% |
115.02 10:39 |
113.33 17:29 |
122.56 04.09.25 |
95.74 09.04.25 |
343'324 |
|
AXA 16.09.2025 / 17:30:00 |
39.69 | -1.75% |
40.31 09:00 |
39.59 17:18 |
43.60 15.08.25 |
33.17 13.01.25 |
1'722'975 |
|
Banco Santander Rg 16.09.2025 / 17:30:00 |
8.415 | -2.05% |
8.595 09:00 |
8.407 17:18 |
8.632 15.09.25 |
4.256 02.01.25 |
12'261'666 |
|
BBVA Rg 16.09.2025 / 17:30:00 |
16.178 | -0.90% |
16.345 09:00 |
16.068 09:25 |
16.695 15.08.25 |
8.966 02.01.25 |
6'871'128 |
|
BNP Paribas A 16.09.2025 / 17:30:00 |
78.99 | -1.75% |
80.76 10:34 |
78.83 17:18 |
84.69 15.08.25 |
57.91 02.01.25 |
742'064 |
|
BP Rg 16.09.2025 / 17:30:00 |
4.207 | 0.65% |
4.210 17:17 |
4.158 11:50 |
4.712 12.02.25 |
3.294 09.04.25 |
4'174'099 |
|
Brit Amer Tobacc Rg 16.09.2025 / 17:30:00 |
40.90 | -1.03% |
41.17 09:00 |
40.72 15:05 |
44.00 21.08.25 |
28.38 15.01.25 |
226'258 |
|
Deutsche Telekom N 16.09.2025 / 17:30:00 |
29.32 | -1.71% |
29.81 09:00 |
29.30 17:18 |
35.91 03.03.25 |
28.66 07.01.25 |
3'171'331 |
|
Enel N 16.09.2025 / 17:30:00 |
7.832 | -1.12% |
7.926 09:00 |
7.600 09:00 |
8.290 02.07.25 |
6.523 06.03.25 |
7'565'510 |
|
Equinor N 16.09.2025 / 16:20:00 |
241.70 | 0.52% |
241.90 16:19 |
237.45 11:56 |
298.45 13.01.25 |
232.9 05.05.25 |
1'662'843 |
|
EssilorLuxott 16.09.2025 / 17:30:00 |
271.00 | 1.61% |
273.30 14:42 |
266.35 09:00 |
297.95 14.02.25 |
226 07.04.25 |
235'306 |
|
Europe 50 16.09.2025 / 17:30:04 |
18'038.25 | -1.05% |
18'253.62 09:00 |
18'037.35 17:29 |
19'213.89 03.03.25 |
15550.0015 09.04.25 |
|
|
Ferrari Rg 16.09.2025 / 17:30:00 |
406.60 | 0.25% |
420.30 12:53 |
406.30 17:29 |
492.90 18.02.25 |
349.5 07.04.25 |
227'882 |
|
GSK Rg 16.09.2025 / 17:30:00 |
14.653 | -0.93% |
14.785 11:28 |
14.620 09:33 |
15.605 10.03.25 |
12.425 09.04.25 |
1'477'514 |
|
Hermes Intl 16.09.2025 / 17:30:00 |
2'118.00 | -0.02% |
2'169.50 13:12 |
2'113.50 16:13 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
32'088 |
|
HSBC Hldg Rg 16.09.2025 / 17:30:00 |
10.017 | -1.03% |
10.152 09:00 |
9.997 15:45 |
10.152 16.09.25 |
6.988 09.04.25 |
2'311'305 |
|
Iberdrola 16.09.2025 / 17:30:00 |
15.598 | -1.36% |
15.855 09:00 |
15.580 16:40 |
16.783 24.06.25 |
13.005 24.01.25 |
4'663'906 |
|
Inditex 16.09.2025 / 17:30:00 |
45.45 | -2.18% |
46.54 09:00 |
45.41 17:29 |
55.84 18.02.25 |
40.84 04.08.25 |
1'527'585 |
|
Intesa Sanpaolo N 16.09.2025 / 17:30:00 |
5.476 | -2.35% |
5.618 09:00 |
5.476 17:29 |
5.685 22.08.25 |
3.6773 07.04.25 |
25'340'927 |