×
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
- 16.09.2024 - 17:30:03
- 17'584.04
- -0.20%
- -35.99
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 16.09.2024 / 17:30:00 |
58.07 | -0.68% | -0.40 | 56.96 | 58.08 | 503'391 | |
|
ABB N 16.09.2024 / 17:20:00 |
46.88 | -0.42% | -0.20 | 46.88 | 46.89 | 339'908 | |
|
Air Liquide 16.09.2024 / 17:30:00 |
169.33 | -0.64% | -1.09 | 169.30 | 169.38 | 204'343 | |
|
Airbus Br Rg 16.09.2024 / 17:30:00 |
129.41 | -0.79% | -1.03 | 129.42 | 129.42 | 338'624 | |
|
Allianz N 16.09.2024 / 17:30:00 |
287.35 | 0.30% | 0.85 | 287.30 | 287.40 | 248'567 | |
|
ASML Hldg Br Rg 16.09.2024 / 17:30:00 |
718.80 | -1.91% | -14.00 | 719.90 | 719.90 | 271'905 | |
|
AstraZeneca Rg 16.09.2024 / 17:30:00 |
120.00 | 0.65% | 0.78 | 119.98 | 120.02 | 233'465 | |
|
AXA 16.09.2024 / 17:30:00 |
36.26 | 0.55% | 0.20 | 36.24 | 36.26 | 1'026'813 | |
|
Banco Santander Rg 16.09.2024 / 17:30:00 |
4.446 | 0.82% | 0.04 | 4.447 | 4.452 | 8'139'824 | |
|
BNP Paribas A 16.09.2024 / 17:30:00 |
63.28 | -0.35% | -0.22 | 63.29 | 63.29 | 475'950 | |
|
BP Rg 16.09.2024 / 17:30:00 |
4.058 | 0.35% | 0.01 | 4.058 | 4.060 | 9'261'334 | |
|
Brit Amer Tobacc Rg 16.09.2024 / 17:30:00 |
29.71 | 0.30% | 0.09 | 29.70 | 29.71 | 422'882 | |
|
Deutsche Telekom N 16.09.2024 / 17:30:00 |
26.87 | 0.15% | 0.04 | 26.86 | 26.91 | 2'364'458 | |
|
Diageo Rg 16.09.2024 / 17:30:00 |
24.67 | -0.01% | 0.00 | 24.67 | 24.75 | 770'783 | |
|
Enel N 16.09.2024 / 17:30:00 |
7.136 | 0.37% | 0.03 | 7.132 | 7.132 | 3'244'221 | |
|
Equinor N 16.09.2024 / 16:20:00 |
267.75 | -0.27% | -0.73 | 267.90 | 267.90 | 726'137 | |
|
EssilorLuxott 16.09.2024 / 17:30:00 |
207.75 | -0.74% | -1.55 | 208.10 | 208.10 | 204'670 | |
|
Europe 50 16.09.2024 / 17:30:03 |
17'584.04 | -0.20% | -35.99 | 0 | |||
|
Ferrari Rg 16.09.2024 / 17:30:00 |
416.90 | -1.72% | -7.30 | 416.80 | 416.80 | 101'101 | |
|
Glencore Rg 16.09.2024 / 17:30:00 |
3.775 | 0.23% | 0.01 | 3.775 | 3.777 | 3'497'909 | |
|
GSK Rg 16.09.2024 / 17:30:00 |
16.293 | -0.23% | -0.04 | 16.290 | 16.295 | 716'917 | |
|
Hermes Intl 16.09.2024 / 17:30:00 |
1'889.25 | -1.18% | -22.50 | 1'889.00 | 1'896.00 | 30'143 | |
|
HSBC Hldg Rg 16.09.2024 / 17:30:00 |
6.547 | -0.65% | -0.04 | 6.546 | 6.549 | 3'748'650 | |
|
Iberdrola 16.09.2024 / 17:30:00 |
13.533 | 1.22% | 0.16 | 13.530 | 13.535 | 2'829'602 | |
|
Inditex 16.09.2024 / 17:30:00 |
50.32 | -0.04% | -0.02 | 50.38 | 50.38 | 1'033'543 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SAP I 16.09.2024 / 17:30:00 |
200.30 | 43.27% | 107.49% | 4.27% | 1.85% | 11.43% | 58.45% | 63.00% |
|
Intesa Sanpaolo N 16.09.2024 / 17:30:00 |
3.736 | 41.67% | 79.43% | 0.42% | 3.26% | 5.72% | 53.72% | 58.30% |
|
Ferrari Rg 16.09.2024 / 17:30:00 |
416.90 | 38.99% | 111.89% | -2.34% | -0.52% | 5.92% | 49.00% | 130.04% |
|
Novo Nord Br/Rg-B 16.09.2024 / 16:55:00 |
924.60 | 32.10% | 96.63% | 3.78% | 0.76% | -6.44% | 42.75% | 192.90% |
|
Unilever Rg 16.09.2024 / 17:30:00 |
49.54 | 30.05% | 18.03% | -1.47% | 4.58% | 11.60% | 20.68% | 23.49% |
|
Brit Amer Tobacc Rg 16.09.2024 / 17:30:00 |
29.71 | 29.12% | -10.11% | 0.17% | 6.83% | 16.97% | 9.98% | 11.46% |
|
Muenchener Rueckv N 16.09.2024 / 17:30:00 |
485.35 | 28.87% | 59.89% | 0.67% | 4.87% | 3.71% | 29.08% | 98.02% |
|
Inditex 16.09.2024 / 17:30:00 |
50.32 | 27.67% | 102.58% | 8.05% | 5.97% | 6.38% | 41.39% | 72.75% |
|
Safran 16.09.2024 / 17:30:00 |
203.50 | 27.49% | 73.88% | 4.98% | 3.69% | -1.41% | 34.15% | 89.50% |
|
ABB N 16.09.2024 / 17:20:00 |
46.88 | 26.49% | 67.60% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Schneider El 16.09.2024 / 17:30:00 |
226.75 | 25.03% | 73.86% | 3.52% | 1.61% | -0.11% | 44.74% | 48.04% |
|
Deutsche Telekom N 16.09.2024 / 17:30:00 |
26.87 | 23.65% | 43.66% | 2.54% | 6.37% | 15.97% | 30.25% | 53.22% |
|
AXA 16.09.2024 / 17:30:00 |
36.26 | 22.26% | 38.38% | 4.00% | 8.34% | 17.33% | 24.74% | 53.56% |
|
Prosus Rg-N 16.09.2024 / 17:30:00 |
32.28 | 20.01% | 9.52% | -0.55% | -3.55% | -6.72% | 11.44% | -1.72% |
|
Allianz N 16.09.2024 / 17:30:00 |
287.35 | 18.34% | 42.61% | 1.30% | 6.41% | 10.10% | 24.23% | 47.12% |
|
RELX Rg 16.09.2024 / 17:30:00 |
36.34 | 16.91% | 58.36% | 1.57% | 2.51% | 0.30% | 30.48% | 66.18% |
|
Merck I 16.09.2024 / 17:30:00 |
166.10 | 16.81% | -7.41% | -2.21% | -2.12% | -0.66% | 3.49% | -16.80% |
|
Banco Santander Rg 16.09.2024 / 17:30:00 |
4.446 | 16.40% | 57.36% | 2.41% | 3.76% | 0.68% | 27.19% | 41.86% |
|
Novartis N 16.09.2024 / 17:20:00 |
98.40 | 16.00% | 23.61% | -1.24% | -1.87% | 2.36% | 12.95% | 31.92% |
|
Zurich Insurance N 16.09.2024 / 17:20:00 |
512.30 | 15.93% | 14.73% | 2.73% | 5.87% | 4.98% | 20.29% | 26.54% |
|
EssilorLuxott 16.09.2024 / 17:30:00 |
207.75 | 15.25% | 23.70% | -1.59% | -1.75% | -0.74% | 19.51% | 23.47% |
|
Sanofi 16.09.2024 / 17:30:00 |
103.16 | 14.75% | 14.65% | -2.42% | 4.68% | 13.85% | 1.46% | 31.91% |
|
AstraZeneca Rg 16.09.2024 / 17:30:00 |
120.00 | 12.64% | 6.09% | -5.27% | -8.07% | -4.03% | 11.98% | 47.40% |
|
Iberdrola 16.09.2024 / 17:30:00 |
13.533 | 12.45% | 22.32% | 1.44% | 7.83% | 9.84% | 22.66% | 30.39% |
|
GSK Rg 16.09.2024 / 17:30:00 |
16.293 | 12.40% | 13.40% | -2.15% | 1.86% | 1.16% | 8.04% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 16.09.2024 / 17:30:00 |
58.07 | -0.68% |
58.60 09:12 |
58.02 14:27 |
62.17 17.05.24 |
53.6 18.04.24 |
503'391 |
|
ABB N 16.09.2024 / 17:20:00 |
46.88 | -0.42% |
47.15 13:07 |
46.68 09:00 |
52.46 15.07.24 |
35.16 19.01.24 |
339'908 |
|
Air Liquide 16.09.2024 / 17:30:00 |
169.33 | -0.64% |
170.54 10:05 |
168.90 15:21 |
179.45 15.03.24 |
150.6 05.02.24 |
204'343 |
|
Airbus Br Rg 16.09.2024 / 17:30:00 |
129.41 | -0.79% |
130.91 14:12 |
129.38 17:28 |
172.78 27.03.24 |
126.68 25.07.24 |
338'624 |
|
Allianz N 16.09.2024 / 17:30:00 |
287.35 | 0.30% |
287.70 16:44 |
285.20 09:02 |
287.70 16.09.24 |
238 05.08.24 |
248'567 |
|
ASML Hldg Br Rg 16.09.2024 / 17:30:00 |
718.80 | -1.91% |
737.20 09:08 |
714.55 17:03 |
1'021.80 11.07.24 |
635 04.01.24 |
271'905 |
|
AstraZeneca Rg 16.09.2024 / 17:30:00 |
120.00 | 0.65% |
120.60 09:10 |
119.66 15:44 |
133.36 03.09.24 |
94.61 12.02.24 |
233'465 |
|
AXA 16.09.2024 / 17:30:00 |
36.26 | 0.55% |
36.27 17:17 |
35.89 09:00 |
36.27 16.09.24 |
29.03 14.06.24 |
1'026'813 |
|
Banco Santander Rg 16.09.2024 / 17:30:00 |
4.446 | 0.82% |
4.468 11:18 |
4.380 09:00 |
5.130 30.08.24 |
3.563 30.01.24 |
8'139'824 |
|
BNP Paribas A 16.09.2024 / 17:30:00 |
63.28 | -0.35% |
63.43 17:12 |
62.73 09:18 |
73.08 20.05.24 |
53.07 09.02.24 |
475'950 |
|
BP Rg 16.09.2024 / 17:30:00 |
4.058 | 0.35% |
4.099 15:33 |
4.022 09:05 |
5.409 12.04.24 |
3.9575 10.09.24 |
9'261'334 |
|
Brit Amer Tobacc Rg 16.09.2024 / 17:30:00 |
29.71 | 0.30% |
29.80 15:14 |
29.50 09:00 |
29.93 12.09.24 |
22.52 17.04.24 |
422'882 |
|
Deutsche Telekom N 16.09.2024 / 17:30:00 |
26.87 | 0.15% |
26.89 13:57 |
26.69 09:01 |
26.89 16.09.24 |
20.73 17.04.24 |
2'364'458 |
|
Diageo Rg 16.09.2024 / 17:30:00 |
24.67 | -0.01% |
24.91 15:32 |
24.64 17:27 |
30.55 28.02.24 |
22.75 30.07.24 |
770'783 |
|
Enel N 16.09.2024 / 17:30:00 |
7.136 | 0.37% |
7.147 16:57 |
7.095 09:56 |
7.147 16.09.24 |
5.664 10.04.24 |
3'244'221 |
|
Equinor N 16.09.2024 / 16:20:00 |
267.75 | -0.27% |
269.05 15:33 |
266.35 09:02 |
337.90 04.01.24 |
256.7 15.02.24 |
726'137 |
|
EssilorLuxott 16.09.2024 / 17:30:00 |
207.75 | -0.74% |
209.60 10:08 |
207.70 17:28 |
280.35 13.08.24 |
172.84 16.01.24 |
204'670 |
|
Europe 50 16.09.2024 / 17:30:03 |
17'584.04 | -0.20% |
17'662.61 10:04 |
17'557.31 09:00 |
18'333.65 07.06.24 |
16003.3655 17.01.24 |
|
|
Ferrari Rg 16.09.2024 / 17:30:00 |
416.90 | -1.72% |
425.20 09:12 |
416.20 17:03 |
450.30 03.09.24 |
302.3 05.01.24 |
101'101 |
|
Glencore Rg 16.09.2024 / 17:30:00 |
3.775 | 0.23% |
3.804 15:32 |
3.730 09:37 |
5.056 20.05.24 |
3.6065 11.09.24 |
3'497'909 |
|
GSK Rg 16.09.2024 / 17:30:00 |
16.293 | -0.23% |
16.340 16:59 |
16.200 11:27 |
18.200 15.05.24 |
14.532 02.01.24 |
716'917 |
|
Hermes Intl 16.09.2024 / 17:30:00 |
1'889.25 | -1.18% |
1'920.00 09:12 |
1'888.00 17:19 |
2'435.00 21.03.24 |
1789 17.01.24 |
30'143 |
|
HSBC Hldg Rg 16.09.2024 / 17:30:00 |
6.547 | -0.65% |
6.558 16:46 |
6.472 12:03 |
7.245 08.05.24 |
5.729 11.03.24 |
3'748'650 |
|
Iberdrola 16.09.2024 / 17:30:00 |
13.533 | 1.22% |
13.548 17:11 |
13.420 09:02 |
13.548 16.09.24 |
10.41 27.02.24 |
2'829'602 |
|
Inditex 16.09.2024 / 17:30:00 |
50.32 | -0.04% |
50.64 10:04 |
50.18 09:00 |
50.64 16.09.24 |
37.13 05.01.24 |
1'033'543 |