×
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 - 17:30:06
- 17'029.18
- 0.57%
- 96.07
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 21.11.2024 / 17:30:00 |
52.26 | -0.17% | -0.09 | 52.24 | 52.24 | 1'371'733 | |
|
ABB N 21.11.2024 / 17:20:00 |
49.51 | 1.04% | 0.51 | 49.48 | 49.54 | 438'777 | |
|
Air Liquide 21.11.2024 / 17:30:00 |
159.00 | 0.77% | 1.22 | 159.26 | 159.26 | 318'575 | |
|
Airbus Br Rg 21.11.2024 / 17:30:00 |
139.82 | 1.51% | 2.08 | 139.50 | 139.50 | 734'047 | |
|
Allianz N 21.11.2024 / 17:30:00 |
291.30 | 2.28% | 6.50 | 291.10 | 291.10 | 287'567 | |
|
ASML Hldg Br Rg 21.11.2024 / 17:30:00 |
631.70 | 2.28% | 14.10 | 631.50 | 631.50 | 429'029 | |
|
AstraZeneca Rg 21.11.2024 / 17:30:00 |
100.56 | 0.57% | 0.57 | 100.56 | 101.00 | 644'210 | |
|
AXA 21.11.2024 / 17:30:00 |
34.24 | 0.82% | 0.28 | 34.23 | 34.25 | 1'596'518 | |
|
Banco Santander Rg 21.11.2024 / 17:30:00 |
4.524 | 0.71% | 0.03 | 4.528 | 4.528 | 11'734'152 | |
|
BNP Paribas A 21.11.2024 / 17:30:00 |
58.35 | -0.05% | -0.03 | 58.22 | 58.22 | 1'173'013 | |
|
BP Rg 21.11.2024 / 17:30:00 |
3.891 | 2.11% | 0.08 | 3.890 | 3.895 | 10'585'955 | |
|
Brit Amer Tobacc Rg 21.11.2024 / 17:30:00 |
29.27 | 0.19% | 0.06 | 29.26 | 29.31 | 821'140 | |
|
Deutsche Telekom N 21.11.2024 / 17:30:00 |
28.95 | 0.64% | 0.19 | 28.96 | 28.96 | 2'340'285 | |
|
Diageo Rg 21.11.2024 / 17:30:00 |
23.50 | -0.32% | -0.08 | 23.49 | 23.51 | 621'632 | |
|
Enel N 21.11.2024 / 17:30:00 |
6.580 | 0.18% | 0.01 | 6.580 | 6.580 | 9'194'694 | |
|
Equinor N 21.11.2024 / 16:20:00 |
277.80 | 2.89% | 7.80 | 277.50 | 277.50 | 2'520'642 | |
|
EssilorLuxott 21.11.2024 / 17:30:00 |
232.70 | -0.83% | -1.95 | 232.40 | 232.40 | 344'986 | |
|
Europe 50 21.11.2024 / 17:30:06 |
17'029.18 | 0.57% | 96.07 | 0 | |||
|
Ferrari Rg 21.11.2024 / 17:30:00 |
409.30 | 1.04% | 4.20 | 409.30 | 409.30 | 120'031 | |
|
Glencore Rg 21.11.2024 / 17:30:00 |
3.809 | -0.20% | -0.01 | 3.808 | 3.810 | 6'991'747 | |
|
GSK Rg 21.11.2024 / 17:30:00 |
13.095 | 0.58% | 0.08 | 13.090 | 13.100 | 1'234'469 | |
|
Hermes Intl 21.11.2024 / 17:30:00 |
1'988.50 | 0.14% | 2.75 | 1'987.00 | 1'987.00 | 26'257 | |
|
HSBC Hldg Rg 21.11.2024 / 17:30:00 |
7.268 | 0.69% | 0.05 | 7.267 | 7.269 | 3'144'263 | |
|
Iberdrola 21.11.2024 / 17:30:00 |
13.320 | -0.28% | -0.04 | 13.325 | 13.325 | 3'463'039 | |
|
Inditex 21.11.2024 / 17:30:00 |
51.79 | 0.96% | 0.49 | 51.80 | 51.80 | 745'059 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SAP I 21.11.2024 / 17:30:00 |
224.45 | 58.27% | 129.23% | 1.88% | 2.50% | 12.94% | 57.51% | 75.52% |
|
UniCredit Rg 21.11.2024 / 17:30:00 |
38.79 | 57.84% | 191.75% | -6.02% | -3.24% | 5.35% | 54.71% | 251.65% |
|
Prosus Rg-N 21.11.2024 / 17:30:00 |
38.10 | 40.52% | 28.24% | -0.10% | -2.33% | 15.25% | 24.21% | 6.81% |
|
Intesa Sanpaolo N 21.11.2024 / 17:30:00 |
3.659 | 39.83% | 77.09% | -6.30% | -5.86% | -1.66% | 43.91% | 55.06% |
|
Safran 21.11.2024 / 17:30:00 |
219.45 | 36.62% | 86.32% | 0.46% | 4.30% | 10.74% | 36.32% | 92.86% |
|
Ferrari Rg 21.11.2024 / 17:30:00 |
409.30 | 32.73% | 102.35% | -2.06% | -8.25% | -7.93% | 23.25% | 69.00% |
|
Deutsche Telekom N 21.11.2024 / 17:30:00 |
28.95 | 32.57% | 54.02% | 0.36% | 3.17% | 12.74% | 32.68% | 74.51% |
|
ABB N 21.11.2024 / 17:20:00 |
49.51 | 31.65% | 74.44% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Schneider El 21.11.2024 / 17:30:00 |
240.35 | 30.35% | 81.27% | -1.98% | -0.17% | 4.45% | 45.95% | 46.79% |
|
Inditex 21.11.2024 / 17:30:00 |
51.79 | 30.10% | 106.44% | 1.63% | -5.72% | 4.94% | 40.05% | 68.27% |
|
EssilorLuxott 21.11.2024 / 17:30:00 |
232.70 | 29.21% | 38.68% | 1.33% | 5.80% | 7.93% | 30.53% | 21.35% |
|
Brit Amer Tobacc Rg 21.11.2024 / 17:30:00 |
29.27 | 27.33% | -11.35% | 4.50% | 10.14% | 4.07% | 14.16% | 14.91% |
|
Muenchener Rueckv N 21.11.2024 / 17:30:00 |
485.00 | 25.75% | 56.02% | 2.86% | 2.25% | -0.66% | 24.79% | 90.92% |
|
Zurich Insurance N 21.11.2024 / 17:20:00 |
549.00 | 21.06% | 19.80% | 4.27% | 5.27% | 11.38% | 26.47% | 35.30% |
|
Unilever Rg 21.11.2024 / 17:30:00 |
45.46 | 19.34% | 8.32% | 0.61% | -5.15% | -7.43% | 19.80% | 17.75% |
|
Banco Santander Rg 21.11.2024 / 17:30:00 |
4.524 | 18.57% | 60.29% | 0.61% | -1.17% | 0.63% | 20.89% | 47.05% |
|
Allianz N 21.11.2024 / 17:30:00 |
291.30 | 17.64% | 41.76% | 2.46% | -1.19% | 3.70% | 25.40% | 40.47% |
|
LSE Group Rg 21.11.2024 / 17:30:00 |
110.23 | 17.12% | 51.73% | 3.38% | 3.79% | 7.48% | 23.97% | 62.85% |
|
AXA 21.11.2024 / 17:30:00 |
34.24 | 15.16% | 30.34% | 1.80% | -2.98% | -0.33% | 21.25% | 34.95% |
|
RELX Rg 21.11.2024 / 17:30:00 |
36.16 | 14.05% | 54.49% | -0.55% | -0.22% | 0.95% | 18.25% | 49.85% |
|
HSBC Hldg Rg 21.11.2024 / 17:30:00 |
7.268 | 13.76% | 39.51% | 2.99% | 6.76% | 9.99% | 18.72% | 66.77% |
|
Iberdrola 21.11.2024 / 17:30:00 |
13.320 | 12.34% | 22.21% | -0.04% | -4.79% | 4.68% | 19.86% | 32.57% |
|
UBS N 21.11.2024 / 17:20:00 |
28.15 | 7.60% | 63.13% | -0.30% | 0.77% | 8.00% | 21.31% | 72.86% |
|
Novartis N 21.11.2024 / 17:20:00 |
91.63 | 7.44% | 14.50% | -1.27% | -6.84% | -10.22% | 6.37% | 26.06% |
|
Novo Nord Br/Rg-B 21.11.2024 / 16:55:00 |
724.60 | 5.54% | 57.10% | -3.50% | -8.27% | -21.27% | 2.16% | 96.14% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 21.11.2024 / 17:30:00 |
52.26 | -0.17% |
52.38 16:57 |
51.84 13:41 |
62.17 17.05.24 |
51.84 21.11.24 |
1'371'733 |
|
ABB N 21.11.2024 / 17:20:00 |
49.51 | 1.04% |
49.57 17:04 |
48.71 10:28 |
52.46 15.07.24 |
35.16 19.01.24 |
438'777 |
|
Air Liquide 21.11.2024 / 17:30:00 |
159.00 | 0.77% |
159.34 16:57 |
157.12 10:28 |
179.45 15.03.24 |
150.6 05.02.24 |
318'575 |
|
Airbus Br Rg 21.11.2024 / 17:30:00 |
139.82 | 1.51% |
140.06 16:16 |
136.56 10:29 |
172.78 27.03.24 |
124.72 08.10.24 |
734'047 |
|
Allianz N 21.11.2024 / 17:30:00 |
291.30 | 2.28% |
291.40 16:54 |
285.90 09:22 |
304.30 18.10.24 |
238 05.08.24 |
287'567 |
|
ASML Hldg Br Rg 21.11.2024 / 17:30:00 |
631.70 | 2.28% |
632.30 17:28 |
605.60 10:27 |
1'021.80 11.07.24 |
605.6 21.11.24 |
429'029 |
|
AstraZeneca Rg 21.11.2024 / 17:30:00 |
100.56 | 0.57% |
100.62 17:21 |
98.73 09:00 |
133.36 03.09.24 |
94.61 12.02.24 |
644'210 |
|
AXA 21.11.2024 / 17:30:00 |
34.24 | 0.82% |
34.32 09:03 |
33.97 15:38 |
36.66 20.09.24 |
29.03 14.06.24 |
1'596'518 |
|
Banco Santander Rg 21.11.2024 / 17:30:00 |
4.524 | 0.71% |
4.536 16:55 |
4.453 10:39 |
5.130 30.08.24 |
3.563 30.01.24 |
11'734'152 |
|
BNP Paribas A 21.11.2024 / 17:30:00 |
58.35 | -0.05% |
58.60 09:03 |
57.88 10:28 |
73.08 20.05.24 |
53.07 09.02.24 |
1'173'013 |
|
BP Rg 21.11.2024 / 17:30:00 |
3.891 | 2.11% |
3.901 17:11 |
3.830 10:10 |
5.409 12.04.24 |
3.652 13.11.24 |
10'585'955 |
|
Brit Amer Tobacc Rg 21.11.2024 / 17:30:00 |
29.27 | 0.19% |
29.31 12:36 |
29.14 09:26 |
29.93 12.09.24 |
22.52 17.04.24 |
821'140 |
|
Deutsche Telekom N 21.11.2024 / 17:30:00 |
28.95 | 0.64% |
29.05 13:25 |
28.68 10:30 |
29.11 14.11.24 |
20.73 17.04.24 |
2'340'285 |
|
Diageo Rg 21.11.2024 / 17:30:00 |
23.50 | -0.32% |
23.58 16:52 |
23.38 10:04 |
30.55 28.02.24 |
22.75 30.07.24 |
621'632 |
|
Enel N 21.11.2024 / 17:30:00 |
6.580 | 0.18% |
6.617 13:35 |
6.528 10:35 |
7.393 17.10.24 |
5.664 10.04.24 |
9'194'694 |
|
Equinor N 21.11.2024 / 16:20:00 |
277.80 | 2.89% |
279.05 13:34 |
271.45 09:00 |
337.90 04.01.24 |
247.25 06.11.24 |
2'520'642 |
|
EssilorLuxott 21.11.2024 / 17:30:00 |
232.70 | -0.83% |
234.20 09:03 |
230.70 11:46 |
280.35 13.08.24 |
172.84 16.01.24 |
344'986 |
|
Europe 50 21.11.2024 / 17:30:06 |
17'029.18 | 0.57% |
17'038.18 17:28 |
16'840.77 10:29 |
18'333.65 07.06.24 |
16003.3655 17.01.24 |
|
|
Ferrari Rg 21.11.2024 / 17:30:00 |
409.30 | 1.04% |
409.65 17:21 |
400.10 10:27 |
456.60 29.10.24 |
302.3 05.01.24 |
120'031 |
|
Glencore Rg 21.11.2024 / 17:30:00 |
3.809 | -0.20% |
3.832 09:12 |
3.781 15:38 |
5.056 20.05.24 |
3.6065 11.09.24 |
6'991'747 |
|
GSK Rg 21.11.2024 / 17:30:00 |
13.095 | 0.58% |
13.150 12:34 |
13.020 09:00 |
18.200 15.05.24 |
12.825 15.11.24 |
1'234'469 |
|
Hermes Intl 21.11.2024 / 17:30:00 |
1'988.50 | 0.14% |
1'991.50 16:59 |
1'958.00 09:08 |
2'435.00 21.03.24 |
1789 17.01.24 |
26'257 |
|
HSBC Hldg Rg 21.11.2024 / 17:30:00 |
7.268 | 0.69% |
7.293 15:49 |
7.199 10:29 |
7.306 19.11.24 |
5.729 11.03.24 |
3'144'263 |
|
Iberdrola 21.11.2024 / 17:30:00 |
13.320 | -0.28% |
13.440 09:05 |
13.293 17:22 |
14.258 17.10.24 |
10.41 27.02.24 |
3'463'039 |
|
Inditex 21.11.2024 / 17:30:00 |
51.79 | 0.96% |
51.85 17:24 |
50.98 10:30 |
55.28 28.10.24 |
37.13 05.01.24 |
745'059 |