×
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
- 11.04.2025 - 17:30:06
- 16'242.80
- -0.46%
- -74.26
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intesa Sanpaolo N 11.04.2025 / 17:30:00 |
4.107 | -1.16% | -0.05 | 4.125 | 4.125 | 38'404'393 | |
|
L'Oreal 11.04.2025 / 17:30:00 |
347.55 | 0.39% | 1.35 | 347.60 | 347.60 | 425'508 | |
|
LSE Group Rg 11.04.2025 / 17:30:00 |
112.10 | 0.13% | 0.15 | 112.05 | 112.15 | 274'164 | |
|
LVMH 11.04.2025 / 17:30:00 |
524.40 | 0.19% | 1.00 | 524.40 | 524.40 | 360'184 | |
|
Muenchener Rueckv N 11.04.2025 / 17:30:00 |
558.60 | -0.13% | -0.70 | 558.20 | 558.20 | 132'081 | |
|
Nestlé N 11.04.2025 / 17:20:00 |
84.82 | 0.70% | 0.59 | 84.81 | 84.97 | 1'514'578 | |
|
Novartis N 11.04.2025 / 17:20:00 |
86.25 | 1.70% | 1.44 | 86.10 | 86.29 | 1'227'988 | |
|
Novo Nord Br/Rg-B 11.04.2025 / 16:55:00 |
422.45 | 2.80% | 11.50 | 420.30 | 420.30 | 3'734'564 | |
|
Prosus Rg-N 11.04.2025 / 17:30:00 |
35.93 | -1.23% | -0.45 | 35.92 | 35.92 | 3'722'745 | |
|
RELX Rg 11.04.2025 / 17:30:00 |
37.33 | 0.00% | 0.00 | 37.32 | 37.33 | 1'033'509 | |
|
Richemont N 11.04.2025 / 17:20:00 |
135.45 | -0.66% | -0.90 | 135.40 | 135.55 | 369'313 | |
|
Rio Tinto Rg 11.04.2025 / 17:30:00 |
43.04 | 2.20% | 0.93 | 42.91 | 43.05 | 684'156 | |
|
Roche GS 11.04.2025 / 17:20:00 |
243.15 | 0.31% | 0.75 | 242.70 | 243.30 | 337'607 | |
|
Rolls-Royce Hldg Rg 11.04.2025 / 17:30:00 |
6.905 | -0.69% | -0.05 | 6.902 | 6.940 | 7'026'012 | |
|
Safran 11.04.2025 / 17:30:00 |
203.50 | -4.01% | -8.50 | 204.70 | 204.70 | 589'214 | |
|
Sanofi 11.04.2025 / 17:30:00 |
89.66 | 0.85% | 0.76 | 89.62 | 89.62 | 1'413'637 | |
|
SAP I 11.04.2025 / 17:30:00 |
224.75 | -2.05% | -4.70 | 224.80 | 224.80 | 1'362'490 | |
|
Schneider El 11.04.2025 / 17:30:00 |
195.98 | -0.56% | -1.10 | 197.00 | 197.00 | 793'901 | |
|
Shell Rg 11.04.2025 / 17:30:00 |
23.12 | -0.82% | -0.19 | 23.12 | 23.14 | 2'380'575 | |
|
Siemens N 11.04.2025 / 17:30:00 |
179.60 | -4.08% | -7.64 | 180.68 | 180.68 | 2'183'360 | |
|
TotalEnergies 11.04.2025 / 17:30:00 |
48.78 | -1.73% | -0.86 | 48.67 | 48.67 | 4'974'855 | |
|
UBS N 11.04.2025 / 17:20:00 |
22.83 | -0.65% | -0.15 | 22.83 | 22.84 | 1'783'406 | |
|
UniCredit Rg 11.04.2025 / 17:30:00 |
46.33 | -2.01% | -0.95 | 46.32 | 46.32 | 4'040'919 | |
|
Unilever Rg 11.04.2025 / 17:30:00 |
46.71 | 2.14% | 0.98 | 46.68 | 46.72 | 768'315 | |
|
Vinci 11.04.2025 / 17:30:00 |
113.10 | 0.44% | 0.50 | 113.25 | 113.25 | 739'393 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Richemont N 11.04.2025 / 17:20:00 |
135.45 | -1.23% | 17.95% | 0.78% | -18.94% | -17.36% | 5.82% | 16.69% |
|
SAP I 11.04.2025 / 17:30:00 |
224.75 | -2.86% | 64.36% | -2.92% | -7.05% | -12.28% | 31.92% | 128.49% |
|
AstraZeneca Rg 11.04.2025 / 17:30:00 |
99.96 | -4.19% | -5.37% | -7.60% | -16.69% | -8.56% | -9.65% | -8.01% |
|
Novartis N 11.04.2025 / 17:20:00 |
86.25 | -4.29% | 0.19% | -5.98% | -10.57% | -3.57% | 0.16% | 3.10% |
|
Roche GS 11.04.2025 / 17:20:00 |
243.15 | -4.90% | -0.70% | -6.87% | -20.54% | -9.52% | 7.97% | -38.84% |
|
Sanofi 11.04.2025 / 17:30:00 |
89.66 | -4.96% | -0.96% | -7.02% | -15.57% | -8.95% | 3.69% | -11.20% |
|
GSK Rg 11.04.2025 / 17:30:00 |
12.938 | -5.13% | -12.21% | -8.63% | -14.49% | -4.63% | -21.28% | 0.00% |
|
Europe 50 11.04.2025 / 17:30:06 |
16'242.80 | -5.39% | -0.24% | -3.15% | -11.51% | -8.93% | -7.62% | 7.74% |
|
Prosus Rg-N 11.04.2025 / 17:30:00 |
35.93 | -5.45% | 34.82% | -5.84% | -17.23% | 2.26% | 22.09% | 65.94% |
|
Shell Rg 11.04.2025 / 17:30:00 |
23.12 | -5.88% | -9.25% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
HSBC Hldg Rg 11.04.2025 / 17:30:00 |
7.424 | -6.24% | 15.59% | -2.11% | -14.78% | -9.87% | 13.40% | 38.69% |
|
TotalEnergies 11.04.2025 / 17:30:00 |
48.78 | -6.82% | -19.42% | -8.23% | -15.12% | -15.19% | -29.39% | 8.72% |
|
Equinor N 11.04.2025 / 16:20:00 |
246.15 | -7.33% | -23.88% | -2.81% | -4.11% | -13.81% | -21.51% | -27.36% |
|
Ferrari Rg 11.04.2025 / 17:30:00 |
368.30 | -8.59% | 23.43% | -4.86% | -10.82% | -13.52% | -4.98% | 85.38% |
|
Inditex 11.04.2025 / 17:30:00 |
45.52 | -8.77% | 15.09% | 3.12% | 1.96% | -7.73% | 3.84% | 125.10% |
|
Airbus Br Rg 11.04.2025 / 17:30:00 |
135.00 | -9.67% | 0.19% | -7.03% | -19.97% | -15.98% | -17.20% | 35.56% |
|
Rio Tinto Rg 11.04.2025 / 17:30:00 |
43.04 | -10.76% | -28.10% | 1.34% | -10.66% | -14.56% | -19.83% | -31.29% |
|
CRH PLC Rg 11.04.2025 / 17:30:00 |
63.22 | -12.43% | 20.16% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
BP Rg 11.04.2025 / 17:30:00 |
3.313 | -12.79% | -26.60% | -10.75% | -22.64% | -23.62% | -38.55% | -12.37% |
|
ASML Hldg Br Rg 11.04.2025 / 17:30:00 |
576.50 | -15.02% | -15.37% | 4.95% | -12.29% | -22.00% | -36.47% | 1.33% |
|
ABB N 11.04.2025 / 17:20:00 |
40.14 | -15.45% | 11.35% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
UBS N 11.04.2025 / 17:20:00 |
22.83 | -17.05% | -12.06% | -1.21% | -20.84% | -26.47% | -13.09% | 32.41% |
|
LVMH 11.04.2025 / 17:30:00 |
524.40 | -17.90% | -28.65% | -0.58% | -13.54% | -23.85% | -32.87% | -17.14% |
|
Schneider El 11.04.2025 / 17:30:00 |
195.98 | -18.30% | 8.42% | 5.18% | -13.99% | -24.30% | -6.41% | 35.45% |
|
Diageo Rg 11.04.2025 / 17:30:00 |
20.54 | -18.61% | -27.96% | 1.88% | -0.82% | -15.70% | -26.31% | -48.83% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intesa Sanpaolo N 11.04.2025 / 17:30:00 |
4.107 | -1.16% |
4.217 09:01 |
4.045 11:10 |
4.999 26.03.25 |
3.6773 07.04.25 |
38'404'393 |
|
L'Oreal 11.04.2025 / 17:30:00 |
347.55 | 0.39% |
352.28 09:00 |
341.75 11:18 |
370.85 10.03.25 |
323.7 15.01.25 |
425'508 |
|
LSE Group Rg 11.04.2025 / 17:30:00 |
112.10 | 0.13% |
113.35 16:09 |
111.20 10:55 |
121.85 06.02.25 |
102.175 07.04.25 |
274'164 |
|
LVMH 11.04.2025 / 17:30:00 |
524.40 | 0.19% |
532.00 09:04 |
512.80 11:11 |
762.80 28.01.25 |
482.65 07.04.25 |
360'184 |
|
Muenchener Rueckv N 11.04.2025 / 17:30:00 |
558.60 | -0.13% |
564.20 09:02 |
550.00 11:10 |
595.00 03.04.25 |
475.3 13.01.25 |
132'081 |
|
Nestlé N 11.04.2025 / 17:20:00 |
84.82 | 0.70% |
85.23 09:37 |
84.06 10:43 |
91.70 24.03.25 |
73.08 06.01.25 |
1'514'578 |
|
Novartis N 11.04.2025 / 17:20:00 |
86.25 | 1.70% |
87.06 10:06 |
85.28 15:42 |
101.84 10.03.25 |
81.1 09.04.25 |
1'227'988 |
|
Novo Nord Br/Rg-B 11.04.2025 / 16:55:00 |
422.45 | 2.80% |
425.60 12:04 |
411.15 09:00 |
675.20 25.02.25 |
398.4 09.04.25 |
3'734'564 |
|
Prosus Rg-N 11.04.2025 / 17:30:00 |
35.93 | -1.23% |
36.97 09:00 |
35.30 11:10 |
46.20 19.03.25 |
33.075 13.01.25 |
3'722'745 |
|
RELX Rg 11.04.2025 / 17:30:00 |
37.33 | 0.00% |
38.01 09:00 |
37.13 15:42 |
42.05 13.02.25 |
35.11 08.04.25 |
1'033'509 |
|
Richemont N 11.04.2025 / 17:20:00 |
135.45 | -0.66% |
138.08 09:00 |
131.40 11:11 |
187.50 14.02.25 |
120.9 07.04.25 |
369'313 |
|
Rio Tinto Rg 11.04.2025 / 17:30:00 |
43.04 | 2.20% |
43.17 16:08 |
42.15 11:10 |
51.65 14.02.25 |
40.2575 09.04.25 |
684'156 |
|
Roche GS 11.04.2025 / 17:20:00 |
243.15 | 0.31% |
246.00 09:01 |
239.80 11:18 |
313.80 12.03.25 |
231.9 09.04.25 |
337'607 |
|
Rolls-Royce Hldg Rg 11.04.2025 / 17:30:00 |
6.905 | -0.69% |
6.992 09:16 |
6.744 11:10 |
8.180 19.03.25 |
5.568 15.01.25 |
7'026'012 |
|
Safran 11.04.2025 / 17:30:00 |
203.50 | -4.01% |
214.65 09:00 |
201.45 16:23 |
263.70 05.03.25 |
192.55 07.04.25 |
589'214 |
|
Sanofi 11.04.2025 / 17:30:00 |
89.66 | 0.85% |
89.97 16:16 |
88.14 11:11 |
110.90 10.03.25 |
86.14 09.04.25 |
1'413'637 |
|
SAP I 11.04.2025 / 17:30:00 |
224.75 | -2.05% |
233.40 09:00 |
222.40 16:23 |
283.48 19.02.25 |
211.15 07.04.25 |
1'362'490 |
|
Schneider El 11.04.2025 / 17:30:00 |
195.98 | -0.56% |
199.18 09:04 |
191.28 11:11 |
273.05 23.01.25 |
171.52 07.04.25 |
793'901 |
|
Shell Rg 11.04.2025 / 17:30:00 |
23.12 | -0.82% |
23.35 12:35 |
22.90 10:04 |
28.44 26.03.25 |
22.7 09.04.25 |
2'380'575 |
|
Siemens N 11.04.2025 / 17:30:00 |
179.60 | -4.08% |
188.64 09:00 |
177.50 15:32 |
244.85 06.03.25 |
162.42 07.04.25 |
2'183'360 |
|
TotalEnergies 11.04.2025 / 17:30:00 |
48.78 | -1.73% |
49.54 09:01 |
48.44 15:34 |
60.92 27.03.25 |
47.65 09.04.25 |
4'974'855 |
|
UBS N 11.04.2025 / 17:20:00 |
22.83 | -0.65% |
23.22 09:03 |
22.26 10:55 |
32.88 04.02.25 |
20.66 07.04.25 |
1'783'406 |
|
UniCredit Rg 11.04.2025 / 17:30:00 |
46.33 | -2.01% |
47.98 11:24 |
45.48 11:39 |
55.59 26.03.25 |
37.03 02.01.25 |
4'040'919 |
|
Unilever Rg 11.04.2025 / 17:30:00 |
46.71 | 2.14% |
46.81 16:36 |
45.96 09:02 |
48.58 04.04.25 |
43.13 18.02.25 |
768'315 |
|
Vinci 11.04.2025 / 17:30:00 |
113.10 | 0.44% |
114.05 09:36 |
110.83 11:10 |
120.30 25.03.25 |
97.98 13.01.25 |
739'393 |