×
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
- 15.09.2025 - 17:30:02
- 18'229.85
- 0.45%
- 82.17
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 15.09.2025 / 17:30:00 |
50.04 | 0.02% | 0.01 | 50.06 | 50.06 | 1'012'274 | |
|
ABB N 15.09.2025 / 17:20:00 |
56.73 | -0.12% | -0.07 | 56.70 | 56.74 | 289'206 | |
|
Air Liquide 15.09.2025 / 17:30:00 |
177.28 | 0.27% | 0.48 | 177.16 | 177.16 | 126'264 | |
|
Airbus Br Rg 15.09.2025 / 17:30:00 |
196.40 | 1.53% | 2.96 | 196.30 | 196.30 | 808'227 | |
|
Allianz N 15.09.2025 / 17:30:00 |
356.10 | 0.45% | 1.60 | 355.50 | 355.50 | 144'461 | |
|
ASML Hldg Br Rg 15.09.2025 / 17:30:00 |
729.30 | 5.81% | 40.05 | 729.40 | 729.40 | 429'837 | |
|
AstraZeneca Rg 15.09.2025 / 17:30:00 |
114.13 | -3.33% | -3.93 | 114.14 | 114.56 | 457'187 | |
|
AXA 15.09.2025 / 17:30:00 |
40.40 | 0.61% | 0.25 | 40.40 | 40.40 | 2'346'160 | |
|
Banco Santander Rg 15.09.2025 / 17:30:00 |
8.591 | 1.31% | 0.11 | 8.610 | 8.610 | 12'099'937 | |
|
BBVA Rg 15.09.2025 / 17:30:00 |
16.325 | 0.62% | 0.10 | 16.360 | 16.360 | 3'080'918 | |
|
BNP Paribas A 15.09.2025 / 17:30:00 |
80.40 | 1.58% | 1.25 | 80.33 | 80.33 | 722'450 | |
|
BP Rg 15.09.2025 / 17:30:00 |
4.180 | -0.45% | -0.02 | 4.177 | 4.180 | 5'051'727 | |
|
Brit Amer Tobacc Rg 15.09.2025 / 17:30:00 |
41.32 | -0.69% | -0.29 | 41.29 | 41.33 | 505'652 | |
|
Deutsche Telekom N 15.09.2025 / 17:30:00 |
29.83 | -0.57% | -0.17 | 29.84 | 29.84 | 1'843'500 | |
|
Enel N 15.09.2025 / 17:30:00 |
7.921 | 0.90% | 0.07 | 7.920 | 7.920 | 9'771'417 | |
|
Equinor N 15.09.2025 / 16:20:00 |
240.45 | -0.43% | -1.05 | 240.50 | 240.50 | 1'404'393 | |
|
EssilorLuxott 15.09.2025 / 17:30:00 |
266.70 | 0.93% | 2.45 | 266.50 | 266.50 | 142'905 | |
|
Europe 50 15.09.2025 / 17:30:02 |
18'229.85 | 0.45% | 82.17 | 0 | |||
|
Ferrari Rg 15.09.2025 / 17:30:00 |
405.60 | -0.48% | -1.95 | 406.70 | 406.70 | 106'925 | |
|
GSK Rg 15.09.2025 / 17:30:00 |
14.790 | -1.45% | -0.22 | 14.785 | 14.795 | 1'273'715 | |
|
Hermes Intl 15.09.2025 / 17:30:00 |
2'118.50 | 1.19% | 25.00 | 2'121.00 | 2'121.00 | 21'679 | |
|
HSBC Hldg Rg 15.09.2025 / 17:30:00 |
10.121 | 0.57% | 0.06 | 10.118 | 10.124 | 2'181'928 | |
|
Iberdrola 15.09.2025 / 17:30:00 |
15.813 | 0.80% | 0.13 | 15.830 | 15.830 | 4'871'337 | |
|
Inditex 15.09.2025 / 17:30:00 |
46.46 | 0.78% | 0.36 | 46.40 | 46.40 | 1'896'164 | |
|
Intesa Sanpaolo N 15.09.2025 / 17:30:00 |
5.608 | 2.53% | 0.14 | 5.613 | 5.613 | 23'677'594 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 15.09.2025 / 17:30:00 |
1'946.50 | 207.43% | 557.53% | 8.96% | 17.56% | 12.29% | 275.19% | 1'102.79% |
|
Rolls-Royce Hldg Rg 15.09.2025 / 17:30:00 |
11.483 | 98.75% | 277.69% | 5.05% | 6.32% | 30.07% | 131.32% | 1'302.54% |
|
Banco Santander Rg 15.09.2025 / 17:30:00 |
8.591 | 90.31% | 123.83% | 3.81% | 4.85% | 25.18% | 93.23% | 221.44% |
|
UniCredit Rg 15.09.2025 / 17:30:00 |
67.49 | 72.93% | 171.16% | 2.65% | -1.25% | 22.68% | 81.96% | 525.66% |
|
BBVA Rg 15.09.2025 / 17:30:00 |
16.325 | 71.77% | 97.24% | 3.32% | -0.06% | 27.49% | 75.09% | 227.38% |
|
Brit Amer Tobacc Rg 15.09.2025 / 17:30:00 |
41.32 | 44.76% | 81.36% | -0.19% | -3.03% | 14.86% | 39.08% | 18.33% |
|
Prosus Rg-N 15.09.2025 / 17:30:00 |
55.45 | 41.99% | 102.45% | 4.63% | 4.60% | 16.26% | 71.78% | 96.75% |
|
Intesa Sanpaolo N 15.09.2025 / 17:30:00 |
5.608 | 41.78% | 106.79% | 4.81% | 2.11% | 17.65% | 50.11% | 189.29% |
|
Safran 15.09.2025 / 17:30:00 |
288.15 | 34.98% | 78.82% | 2.98% | -1.49% | 11.21% | 41.60% | 169.21% |
|
BNP Paribas A 15.09.2025 / 17:30:00 |
80.40 | 33.32% | 26.46% | 4.66% | -2.09% | 10.00% | 27.05% | 56.55% |
|
HSBC Hldg Rg 15.09.2025 / 17:30:00 |
10.121 | 28.66% | 58.61% | 4.28% | 7.96% | 17.48% | 54.59% | 87.34% |
|
Airbus Br Rg 15.09.2025 / 17:30:00 |
196.40 | 24.88% | 38.52% | 4.56% | 6.58% | 17.93% | 51.77% | 94.04% |
|
Siemens N 15.09.2025 / 17:30:00 |
230.05 | 20.84% | 34.54% | -0.71% | -1.45% | 10.34% | 41.24% | 112.12% |
|
Allianz N 15.09.2025 / 17:30:00 |
356.10 | 19.89% | 46.43% | 0.94% | -4.62% | 6.00% | 23.93% | 100.96% |
|
Vinci 15.09.2025 / 17:30:00 |
119.73 | 18.98% | 4.47% | 2.00% | -6.50% | -0.85% | 9.21% | 23.09% |
|
Iberdrola 15.09.2025 / 17:30:00 |
15.813 | 17.64% | 31.94% | 0.81% | -2.54% | -5.06% | 16.85% | 45.59% |
|
AXA 15.09.2025 / 17:30:00 |
40.40 | 16.90% | 36.15% | 1.52% | -5.59% | -3.47% | 11.42% | 57.33% |
|
UBS N 15.09.2025 / 17:20:00 |
33.09 | 16.73% | 23.77% | 2.59% | 3.67% | 32.36% | 32.10% | 100.81% |
|
ABB N 15.09.2025 / 17:20:00 |
56.73 | 15.87% | 52.61% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Enel N 15.09.2025 / 17:30:00 |
7.921 | 13.94% | 16.41% | 1.18% | -0.81% | -2.10% | 11.16% | 57.67% |
|
Air Liquide 15.09.2025 / 17:30:00 |
177.28 | 13.12% | 10.42% | 0.09% | -1.60% | 1.76% | 4.69% | 54.15% |
|
EssilorLuxott 15.09.2025 / 17:30:00 |
266.70 | 13.00% | 45.51% | 1.56% | -0.63% | 10.62% | 28.38% | 68.20% |
|
AstraZeneca Rg 15.09.2025 / 17:30:00 |
114.13 | 12.93% | 11.55% | -4.81% | -2.77% | 9.59% | -4.89% | 11.21% |
|
Novartis N 15.09.2025 / 17:20:00 |
97.42 | 11.67% | 16.89% | -4.60% | -2.76% | 2.46% | -1.00% | 30.47% |
|
L'Oreal 15.09.2025 / 17:30:00 |
389.65 | 11.63% | -15.31% | -3.32% | -0.73% | 8.32% | 6.22% | 8.30% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 15.09.2025 / 17:30:00 |
50.04 | 0.02% |
50.66 10:05 |
49.96 17:08 |
63.04 04.06.25 |
44.88 13.01.25 |
1'012'274 |
|
ABB N 15.09.2025 / 17:20:00 |
56.73 | -0.12% |
57.06 09:01 |
56.42 15:47 |
57.12 11.09.25 |
37.26 07.04.25 |
289'206 |
|
Air Liquide 15.09.2025 / 17:30:00 |
177.28 | 0.27% |
179.14 10:25 |
176.74 16:09 |
187.14 16.05.25 |
154.18 02.01.25 |
126'264 |
|
Airbus Br Rg 15.09.2025 / 17:30:00 |
196.40 | 1.53% |
198.34 15:11 |
193.11 09:01 |
198.34 15.09.25 |
126.4 07.04.25 |
808'227 |
|
Allianz N 15.09.2025 / 17:30:00 |
356.10 | 0.45% |
358.20 10:14 |
354.95 15:42 |
380.20 15.08.25 |
286.8 07.04.25 |
144'461 |
|
ASML Hldg Br Rg 15.09.2025 / 17:30:00 |
729.30 | 5.81% |
731.85 16:32 |
689.00 09:00 |
752.90 22.01.25 |
508.5 07.04.25 |
429'837 |
|
AstraZeneca Rg 15.09.2025 / 17:30:00 |
114.13 | -3.33% |
116.86 09:00 |
113.40 11:16 |
122.56 04.09.25 |
95.74 09.04.25 |
457'187 |
|
AXA 15.09.2025 / 17:30:00 |
40.40 | 0.61% |
40.70 10:13 |
40.27 09:09 |
43.60 15.08.25 |
33.17 13.01.25 |
2'346'160 |
|
Banco Santander Rg 15.09.2025 / 17:30:00 |
8.591 | 1.31% |
8.632 12:31 |
8.529 09:00 |
8.632 15.09.25 |
4.256 02.01.25 |
12'099'937 |
|
BBVA Rg 15.09.2025 / 17:30:00 |
16.325 | 0.62% |
16.388 12:09 |
16.175 09:37 |
16.695 15.08.25 |
8.966 02.01.25 |
3'080'918 |
|
BNP Paribas A 15.09.2025 / 17:30:00 |
80.40 | 1.58% |
80.79 14:09 |
79.55 09:01 |
84.69 15.08.25 |
57.91 02.01.25 |
722'450 |
|
BP Rg 15.09.2025 / 17:30:00 |
4.180 | -0.45% |
4.235 09:05 |
4.167 15:45 |
4.712 12.02.25 |
3.294 09.04.25 |
5'051'727 |
|
Brit Amer Tobacc Rg 15.09.2025 / 17:30:00 |
41.32 | -0.69% |
41.85 09:00 |
41.08 16:06 |
44.00 21.08.25 |
28.38 15.01.25 |
505'652 |
|
Deutsche Telekom N 15.09.2025 / 17:30:00 |
29.83 | -0.57% |
30.03 10:24 |
29.76 11:37 |
35.91 03.03.25 |
28.66 07.01.25 |
1'843'500 |
|
Enel N 15.09.2025 / 17:30:00 |
7.921 | 0.90% |
7.930 09:57 |
7.854 09:09 |
8.290 02.07.25 |
6.523 06.03.25 |
9'771'417 |
|
Equinor N 15.09.2025 / 16:20:00 |
240.45 | -0.43% |
241.70 09:00 |
239.40 15:45 |
298.45 13.01.25 |
232.9 05.05.25 |
1'404'393 |
|
EssilorLuxott 15.09.2025 / 17:30:00 |
266.70 | 0.93% |
268.55 10:37 |
265.20 09:09 |
297.95 14.02.25 |
226 07.04.25 |
142'905 |
|
Europe 50 15.09.2025 / 17:30:02 |
18'229.85 | 0.45% |
18'269.20 14:04 |
18'147.68 09:00 |
19'213.89 03.03.25 |
15550.0015 09.04.25 |
|
|
Ferrari Rg 15.09.2025 / 17:30:00 |
405.60 | -0.48% |
410.40 10:20 |
404.40 16:17 |
492.90 18.02.25 |
349.5 07.04.25 |
106'925 |
|
GSK Rg 15.09.2025 / 17:30:00 |
14.790 | -1.45% |
15.050 09:00 |
14.760 17:13 |
15.605 10.03.25 |
12.425 09.04.25 |
1'273'715 |
|
Hermes Intl 15.09.2025 / 17:30:00 |
2'118.50 | 1.19% |
2'127.00 10:36 |
2'096.00 09:09 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
21'679 |
|
HSBC Hldg Rg 15.09.2025 / 17:30:00 |
10.121 | 0.57% |
10.148 09:00 |
10.084 11:03 |
10.148 15.09.25 |
6.988 09.04.25 |
2'181'928 |
|
Iberdrola 15.09.2025 / 17:30:00 |
15.813 | 0.80% |
15.825 16:21 |
15.670 09:10 |
16.783 24.06.25 |
13.005 24.01.25 |
4'871'337 |
|
Inditex 15.09.2025 / 17:30:00 |
46.46 | 0.78% |
46.55 17:19 |
46.06 11:48 |
55.84 18.02.25 |
40.84 04.08.25 |
1'896'164 |
|
Intesa Sanpaolo N 15.09.2025 / 17:30:00 |
5.608 | 2.53% |
5.626 16:23 |
5.505 09:00 |
5.685 22.08.25 |
3.6773 07.04.25 |
23'677'594 |