×
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
- 05.12.2025 - 17:30:04
- 19'218.14
- -0.16%
- -30.15
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
L'Oreal 05.12.2025 / 17:30:00 |
372.70 | 1.11% | 4.10 | 372.75 | 372.75 | 0 | |
|
LVMH 05.12.2025 / 17:30:00 |
626.50 | -1.06% | -6.70 | 628.10 | 628.10 | 0 | |
|
Muenchener Rueckv N 05.12.2025 / 17:30:00 |
531.60 | -0.67% | -3.60 | 531.60 | 531.60 | 0 | |
|
Nestlé N 05.12.2025 / 17:20:00 |
78.84 | -0.55% | -0.44 | 78.83 | 80.33 | 0 | |
|
Novartis N 05.12.2025 / 17:20:00 |
106.94 | 0.04% | 0.04 | 106.90 | 107.14 | 0 | |
|
Novo Nord Br/Rg-B 05.12.2025 / 16:55:00 |
310.65 | 1.82% | 5.55 | 309.60 | 309.60 | 0 | |
|
Prosus Rg-N 05.12.2025 / 17:30:00 |
52.20 | 0.37% | 0.20 | 52.12 | 52.12 | 0 | |
|
RELX Rg 05.12.2025 / 17:30:00 |
30.28 | -0.23% | -0.07 | 30.27 | 30.29 | 0 | |
|
Rheinmetall I 05.12.2025 / 17:30:00 |
1'534.00 | -0.16% | -2.50 | 1'529.50 | 1'529.50 | 0 | |
|
Richemont N 05.12.2025 / 17:20:00 |
173.60 | 0.06% | 0.10 | 173.30 | 173.80 | 0 | |
|
Rio Tinto Rg 05.12.2025 / 17:30:00 |
54.95 | 0.09% | 0.05 | 54.92 | 54.98 | 0 | |
|
Roche GS 05.12.2025 / 17:20:00 |
310.40 | -0.61% | -1.90 | 310.30 | 310.40 | 0 | |
|
Rolls-Royce Hldg Rg 05.12.2025 / 17:30:00 |
10.800 | -1.01% | -0.11 | 10.765 | 10.805 | 0 | |
|
Safran 05.12.2025 / 17:30:00 |
293.10 | -0.44% | -1.30 | 292.90 | 292.90 | 0 | |
|
Sanofi 05.12.2025 / 17:30:00 |
84.99 | 0.40% | 0.34 | 85.00 | 85.00 | 0 | |
|
SAP I 05.12.2025 / 17:30:00 |
213.00 | 1.14% | 2.40 | 213.25 | 213.25 | 0 | |
|
Schneider El 05.12.2025 / 17:30:00 |
236.05 | -0.63% | -1.50 | 235.50 | 235.50 | 0 | |
|
Shell Rg 05.12.2025 / 17:30:00 |
27.62 | -1.55% | -0.44 | 27.61 | 27.62 | 0 | |
|
Siemens Energy N 05.12.2025 / 17:30:00 |
116.90 | 0.04% | 0.05 | 117.05 | 117.05 | 0 | |
|
Siemens N 05.12.2025 / 17:30:00 |
234.15 | 1.53% | 3.53 | 233.45 | 233.45 | 0 | |
|
TotalEnergies 05.12.2025 / 17:30:00 |
56.41 | -1.60% | -0.92 | 56.40 | 56.40 | 0 | |
|
UBS N 05.12.2025 / 17:20:00 |
32.54 | 4.08% | 1.28 | 32.47 | 32.61 | 0 | |
|
UniCredit Rg 05.12.2025 / 17:30:00 |
65.17 | -0.84% | -0.56 | 65.05 | 65.05 | 0 | |
|
Unilever Rg 05.12.2025 / 17:30:00 |
44.51 | 0.45% | 0.20 | 44.50 | 44.53 | 0 | |
|
Vinci 05.12.2025 / 17:30:00 |
120.30 | 0.71% | 0.85 | 120.60 | 120.60 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Vinci 05.12.2025 / 17:30:00 |
120.30 | 19.86% | 5.24% | -1.55% | 4.07% | 1.45% | 18.96% | 21.58% |
|
ABB N 05.12.2025 / 17:20:00 |
58.58 | 18.97% | 56.69% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
BP Rg 05.12.2025 / 17:30:00 |
4.542 | 18.85% | 0.02% | -0.01% | -0.87% | 8.17% | 20.51% | -3.30% |
|
Rio Tinto Rg 05.12.2025 / 17:30:00 |
54.95 | 16.35% | -6.27% | 1.25% | 5.39% | 19.32% | 11.68% | -1.67% |
|
Shell Rg 05.12.2025 / 17:30:00 |
27.62 | 13.29% | 9.23% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
UBS N 05.12.2025 / 17:20:00 |
32.54 | 12.85% | 19.65% | 4.76% | 7.29% | 0.62% | 12.95% | 80.51% |
|
AXA 05.12.2025 / 17:30:00 |
38.55 | 12.30% | 30.79% | -0.85% | 2.99% | -3.99% | 13.45% | 40.82% |
|
Europe 50 05.12.2025 / 17:30:04 |
19'218.14 | 11.94% | 17.68% | 0.47% | 2.78% | 5.90% | 8.96% | 26.68% |
|
Inditex 05.12.2025 / 17:30:00 |
54.87 | 10.25% | 39.08% | 13.79% | 15.97% | 19.02% | -1.60% | 117.44% |
|
AB InBev 05.12.2025 / 17:30:00 |
52.71 | 9.20% | -9.96% | -0.66% | -3.50% | 5.36% | 4.87% | -8.07% |
|
L'Oreal 05.12.2025 / 17:30:00 |
372.70 | 7.81% | -18.21% | -0.86% | 5.31% | -2.35% | 8.07% | 2.18% |
|
TotalEnergies 05.12.2025 / 17:30:00 |
56.41 | 7.60% | -6.94% | -0.70% | 5.35% | 8.41% | 4.18% | -2.66% |
|
Muenchener Rueckv N 05.12.2025 / 17:30:00 |
531.60 | 7.36% | 38.91% | -2.24% | -0.56% | -0.02% | 4.21% | 77.39% |
|
Zurich Insurance N 05.12.2025 / 17:20:00 |
576.00 | 6.65% | 30.77% | -0.17% | 1.69% | 0.77% | 3.50% | 27.31% |
|
Nestlé N 05.12.2025 / 17:20:00 |
78.84 | 6.27% | -18.69% | -1.20% | -0.42% | 7.94% | 4.26% | -29.90% |
|
Air Liquide 05.12.2025 / 17:30:00 |
162.56 | 4.48% | 1.99% | -1.20% | -3.82% | -8.05% | 0.32% | 27.85% |
|
LVMH 05.12.2025 / 17:30:00 |
626.50 | -0.68% | -13.69% | -1.51% | 3.88% | 27.88% | -0.78% | -11.48% |
|
Schneider El 05.12.2025 / 17:30:00 |
236.05 | -1.52% | 30.68% | 2.45% | 2.65% | 2.03% | -6.37% | 69.10% |
|
Unilever Rg 05.12.2025 / 17:30:00 |
44.51 | -2.44% | 16.53% | -2.11% | -3.76% | -3.97% | -3.66% | 6.17% |
|
Deutsche Telekom N 05.12.2025 / 17:30:00 |
27.48 | -4.84% | 26.46% | -1.12% | 3.37% | -8.42% | -10.21% | 39.63% |
|
Hermes Intl 05.12.2025 / 17:30:00 |
2'170.00 | -8.28% | 10.80% | 3.28% | 5.75% | 3.65% | -4.15% | 39.82% |
|
Sanofi 05.12.2025 / 17:30:00 |
84.99 | -9.50% | -5.69% | -0.94% | -0.53% | 5.38% | -7.75% | -1.31% |
|
SAP I 05.12.2025 / 17:30:00 |
213.00 | -10.84% | 50.86% | 2.10% | -1.34% | -3.36% | -11.84% | 97.82% |
|
RELX Rg 05.12.2025 / 17:30:00 |
30.28 | -16.23% | -2.41% | -0.16% | -5.43% | -12.13% | -19.19% | 29.70% |
|
Ferrari Rg 05.12.2025 / 17:30:00 |
341.05 | -17.79% | 11.01% | 1.10% | -2.95% | -16.32% | -21.09% | 57.95% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
L'Oreal 05.12.2025 / 17:30:00 |
372.70 | 1.11% |
373.85 16:52 |
366.80 09:59 |
408.35 28.08.25 |
323.7 15.01.25 |
184'357 |
|
LVMH 05.12.2025 / 17:30:00 |
626.50 | -1.06% |
630.90 09:00 |
621.50 16:28 |
762.80 28.01.25 |
436.55 26.06.25 |
234'885 |
|
Muenchener Rueckv N 05.12.2025 / 17:30:00 |
531.60 | -0.67% |
534.90 15:42 |
523.80 09:02 |
630.48 24.04.25 |
486.63347 13.01.25 |
127'633 |
|
Nestlé N 05.12.2025 / 17:20:00 |
78.84 | -0.55% |
79.24 09:19 |
78.68 13:40 |
91.70 24.03.25 |
69.9 04.08.25 |
313'502 |
|
Novartis N 05.12.2025 / 17:20:00 |
106.94 | 0.04% |
107.86 15:06 |
106.78 17:11 |
108.18 03.12.25 |
81.1 09.04.25 |
305'218 |
|
Novo Nord Br/Rg-B 05.12.2025 / 16:55:00 |
310.65 | 1.82% |
315.10 10:49 |
307.85 09:01 |
675.20 25.02.25 |
266.9 24.11.25 |
2'388'376 |
|
Prosus Rg-N 05.12.2025 / 17:30:00 |
52.20 | 0.37% |
53.01 09:48 |
52.17 17:28 |
63.95 13.11.25 |
33.075 13.01.25 |
1'417'913 |
|
RELX Rg 05.12.2025 / 17:30:00 |
30.28 | -0.23% |
30.62 09:43 |
30.27 17:27 |
42.05 13.02.25 |
29.79 03.12.25 |
793'551 |
|
Rheinmetall I 05.12.2025 / 17:30:00 |
1'534.00 | -0.16% |
1'560.00 15:28 |
1'512.00 10:43 |
2'008.00 03.10.25 |
593.6 03.01.25 |
76'739 |
|
Richemont N 05.12.2025 / 17:20:00 |
173.60 | 0.06% |
174.55 16:42 |
171.65 09:10 |
187.50 14.02.25 |
120.9 07.04.25 |
139'981 |
|
Rio Tinto Rg 05.12.2025 / 17:30:00 |
54.95 | 0.09% |
55.73 09:03 |
54.72 15:35 |
56.47 04.12.25 |
40.2575 09.04.25 |
403'572 |
|
Roche GS 05.12.2025 / 17:20:00 |
310.40 | -0.61% |
314.00 12:46 |
308.60 09:44 |
319.00 03.12.25 |
231.9 09.04.25 |
97'044 |
|
Rolls-Royce Hldg Rg 05.12.2025 / 17:30:00 |
10.800 | -1.01% |
11.145 09:02 |
10.730 17:01 |
11.950 29.09.25 |
5.568 15.01.25 |
2'474'122 |
|
Safran 05.12.2025 / 17:30:00 |
293.10 | -0.44% |
297.75 09:00 |
292.70 17:05 |
313.90 24.10.25 |
192.55 07.04.25 |
131'622 |
|
Sanofi 05.12.2025 / 17:30:00 |
84.99 | 0.40% |
85.86 14:25 |
84.33 09:00 |
110.90 10.03.25 |
76 26.09.25 |
943'958 |
|
SAP I 05.12.2025 / 17:30:00 |
213.00 | 1.14% |
214.78 16:29 |
210.15 12:32 |
283.48 19.02.25 |
202.25 25.11.25 |
506'893 |
|
Schneider El 05.12.2025 / 17:30:00 |
236.05 | -0.63% |
239.20 12:08 |
235.60 16:57 |
273.05 23.01.25 |
171.52 07.04.25 |
306'935 |
|
Shell Rg 05.12.2025 / 17:30:00 |
27.62 | -1.55% |
27.89 09:04 |
27.49 15:29 |
29.38 11.11.25 |
22.7 09.04.25 |
930'371 |
|
Siemens Energy N 05.12.2025 / 17:30:00 |
116.90 | 0.04% |
120.45 13:59 |
116.28 17:00 |
120.45 05.12.25 |
41.84 07.04.25 |
1'140'362 |
|
Siemens N 05.12.2025 / 17:30:00 |
234.15 | 1.53% |
235.03 16:24 |
230.20 09:00 |
252.60 12.11.25 |
162.42 07.04.25 |
471'640 |
|
TotalEnergies 05.12.2025 / 17:30:00 |
56.41 | -1.60% |
57.04 09:05 |
56.16 15:31 |
60.92 27.03.25 |
47.65 09.04.25 |
1'699'552 |
|
UBS N 05.12.2025 / 17:20:00 |
32.54 | 4.08% |
32.67 17:10 |
31.41 09:02 |
33.77 22.09.25 |
20.66 07.04.25 |
1'231'003 |
|
UniCredit Rg 05.12.2025 / 17:30:00 |
65.17 | -0.84% |
66.35 09:37 |
65.15 17:29 |
70.06 25.08.25 |
37.03 02.01.25 |
1'535'989 |
|
Unilever Rg 05.12.2025 / 17:30:00 |
44.51 | 0.45% |
44.61 17:16 |
44.08 15:30 |
49.10 22.04.25 |
43.13 18.02.25 |
533'769 |
|
Vinci 05.12.2025 / 17:30:00 |
120.30 | 0.71% |
120.90 14:30 |
119.45 09:08 |
130.15 18.08.25 |
97.98 13.01.25 |
377'908 |