×
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 |
|---|---|---|---|---|---|---|---|
|
L'Oreal 15.09.2025 / 17:30:00 |
389.65 | 2.10% | 8.00 | 388.60 | 388.60 | 229'650 | |
|
LSE Group Rg 15.09.2025 / 17:30:00 |
87.28 | 0.68% | 0.59 | 87.26 | 87.30 | 183'138 | |
|
LVMH 15.09.2025 / 17:30:00 |
504.20 | 2.92% | 14.30 | 504.20 | 504.20 | 357'899 | |
|
Muenchener Rueckv N 15.09.2025 / 17:30:00 |
529.20 | -0.47% | -2.50 | 529.60 | 529.60 | 159'807 | |
|
Nestlé N 15.09.2025 / 17:20:00 |
72.14 | -1.23% | -0.90 | 72.12 | 72.14 | 433'250 | |
|
Novartis N 15.09.2025 / 17:20:00 |
97.42 | -1.55% | -1.53 | 97.37 | 97.46 | 329'036 | |
|
Novo Nord Br/Rg-B 15.09.2025 / 16:55:00 |
356.20 | 2.02% | 7.05 | 355.10 | 355.10 | 3'998'161 | |
|
Prosus Rg-N 15.09.2025 / 17:30:00 |
55.45 | 1.50% | 0.82 | 55.60 | 55.60 | 1'455'718 | |
|
RELX Rg 15.09.2025 / 17:30:00 |
34.49 | 0.09% | 0.03 | 34.47 | 34.50 | 777'785 | |
|
Rheinmetall I 15.09.2025 / 17:30:00 |
1'946.50 | 2.72% | 51.50 | 1'950.00 | 1'950.00 | 74'477 | |
|
Richemont N 15.09.2025 / 17:20:00 |
152.50 | 2.73% | 4.05 | 149.70 | 152.70 | 167'349 | |
|
Rio Tinto Rg 15.09.2025 / 17:30:00 |
46.23 | 0.39% | 0.18 | 46.23 | 50.00 | 436'491 | |
|
Roche GS 15.09.2025 / 17:20:00 |
260.75 | -1.44% | -3.80 | 260.70 | 260.80 | 81'553 | |
|
Rolls-Royce Hldg Rg 15.09.2025 / 17:30:00 |
11.483 | 1.32% | 0.15 | 11.480 | 11.510 | 2'030'577 | |
|
Safran 15.09.2025 / 17:30:00 |
288.15 | 1.05% | 3.00 | 288.50 | 288.50 | 142'832 | |
|
Sanofi 15.09.2025 / 17:30:00 |
79.57 | -1.34% | -1.08 | 79.51 | 79.51 | 859'423 | |
|
SAP I 15.09.2025 / 17:30:00 |
213.80 | -2.99% | -6.60 | 214.65 | 214.65 | 1'794'215 | |
|
Schneider El 15.09.2025 / 17:30:00 |
233.85 | 1.08% | 2.50 | 233.75 | 233.75 | 302'209 | |
|
Shell Rg 15.09.2025 / 17:30:00 |
26.28 | -0.24% | -0.06 | 26.27 | 26.29 | 952'111 | |
|
Siemens N 15.09.2025 / 17:30:00 |
230.05 | 0.81% | 1.85 | 230.20 | 230.20 | 423'216 | |
|
TotalEnergies 15.09.2025 / 17:30:00 |
52.55 | 0.99% | 0.52 | 52.58 | 52.58 | 1'558'788 | |
|
UBS N 15.09.2025 / 17:20:00 |
33.09 | 2.32% | 0.75 | 33.08 | 33.10 | 1'228'291 | |
|
UniCredit Rg 15.09.2025 / 17:30:00 |
67.49 | 1.37% | 0.92 | 67.54 | 67.54 | 999'798 | |
|
Unilever Rg 15.09.2025 / 17:30:00 |
45.85 | -1.08% | -0.50 | 45.84 | 45.92 | 305'950 | |
|
Vinci 15.09.2025 / 17:30:00 |
119.73 | 0.97% | 1.15 | 119.55 | 119.55 | 421'745 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
GSK Rg 15.09.2025 / 17:30:00 |
14.790 | 11.62% | 3.29% | 1.04% | 2.92% | 5.42% | -9.22% | 8.64% |
|
Richemont N 15.09.2025 / 17:20:00 |
152.50 | 7.53% | 28.42% | 5.96% | 15.95% | 3.50% | 28.48% | 37.45% |
|
BP Rg 15.09.2025 / 17:30:00 |
4.180 | 7.16% | -9.82% | -0.16% | -0.34% | 8.03% | 3.00% | -8.45% |
|
Muenchener Rueckv N 15.09.2025 / 17:30:00 |
529.20 | 6.66% | 38.01% | -0.56% | -4.99% | -3.59% | 9.03% | 100.41% |
|
Shell Rg 15.09.2025 / 17:30:00 |
26.28 | 6.39% | 2.58% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Zurich Insurance N 15.09.2025 / 17:20:00 |
569.60 | 6.25% | 30.26% | -0.66% | -3.06% | 3.30% | 11.18% | 34.12% |
|
Europe 50 15.09.2025 / 17:30:02 |
18'229.85 | 6.18% | 10.95% | 0.65% | 1.04% | 3.69% | 3.67% | 26.48% |
|
Deutsche Telekom N 15.09.2025 / 17:30:00 |
29.83 | 4.06% | 38.28% | -1.97% | -3.90% | -3.91% | 11.04% | 54.78% |
|
AB InBev 15.09.2025 / 17:30:00 |
50.04 | 3.86% | -14.36% | -1.17% | -5.80% | -19.03% | -13.83% | -1.71% |
|
Roche GS 15.09.2025 / 17:20:00 |
260.75 | 3.79% | 8.38% | -3.53% | 2.01% | 0.06% | -1.25% | -18.12% |
|
Unilever Rg 15.09.2025 / 17:30:00 |
45.85 | 2.05% | 21.89% | -2.52% | 1.89% | 0.22% | -7.45% | 15.20% |
|
ASML Hldg Br Rg 15.09.2025 / 17:30:00 |
729.30 | 1.52% | 1.11% | 7.74% | 14.28% | 8.95% | 1.46% | 37.91% |
|
Ferrari Rg 15.09.2025 / 17:30:00 |
405.60 | -1.10% | 33.54% | -0.95% | 2.20% | 1.96% | -2.71% | 104.08% |
|
Nestlé N 15.09.2025 / 17:20:00 |
72.14 | -2.09% | -25.09% | -3.61% | 0.01% | -11.35% | -17.04% | -34.81% |
|
TotalEnergies 15.09.2025 / 17:30:00 |
52.55 | -2.34% | -15.54% | 1.03% | -0.88% | -3.37% | -13.96% | 2.83% |
|
Rio Tinto Rg 15.09.2025 / 17:30:00 |
46.23 | -2.40% | -21.37% | -1.71% | 4.07% | 10.62% | -3.17% | -6.81% |
|
Schneider El 15.09.2025 / 17:30:00 |
233.85 | -4.09% | 27.27% | 3.46% | 7.16% | 9.96% | 3.13% | 78.51% |
|
RELX Rg 15.09.2025 / 17:30:00 |
34.49 | -4.89% | 10.80% | -1.26% | -2.54% | -12.13% | -5.09% | 49.50% |
|
SAP I 15.09.2025 / 17:30:00 |
213.80 | -6.69% | 57.88% | -7.41% | -9.50% | -14.55% | 6.74% | 151.03% |
|
Inditex 15.09.2025 / 17:30:00 |
46.46 | -7.32% | 16.92% | 8.39% | 6.51% | 4.83% | -7.67% | 107.58% |
|
Equinor N 15.09.2025 / 16:20:00 |
240.45 | -8.76% | -25.06% | -0.21% | -1.41% | -13.72% | -10.20% | -32.91% |
|
Hermes Intl 15.09.2025 / 17:30:00 |
2'118.50 | -9.69% | 9.10% | 3.29% | 2.64% | -6.22% | 12.13% | 58.90% |
|
Sanofi 15.09.2025 / 17:30:00 |
79.57 | -13.78% | -10.15% | 0.80% | -7.11% | -4.42% | -22.87% | -2.16% |
|
LVMH 15.09.2025 / 17:30:00 |
504.20 | -23.16% | -33.22% | 1.42% | 6.42% | 12.08% | -16.48% | -25.65% |
|
LSE Group Rg 15.09.2025 / 17:30:00 |
87.28 | -23.42% | -6.72% | -6.13% | -5.66% | -18.81% | -16.56% | 7.10% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
L'Oreal 15.09.2025 / 17:30:00 |
389.65 | 2.10% |
392.05 14:34 |
382.35 09:15 |
408.35 28.08.25 |
323.7 15.01.25 |
229'650 |
|
LSE Group Rg 15.09.2025 / 17:30:00 |
87.28 | 0.68% |
87.97 16:39 |
86.34 09:01 |
121.85 06.02.25 |
86.34 15.09.25 |
183'138 |
|
LVMH 15.09.2025 / 17:30:00 |
504.20 | 2.92% |
506.20 10:13 |
492.35 09:00 |
762.80 28.01.25 |
436.55 26.06.25 |
357'899 |
|
Muenchener Rueckv N 15.09.2025 / 17:30:00 |
529.20 | -0.47% |
535.90 09:00 |
527.30 15:43 |
630.48 24.04.25 |
486.63347 13.01.25 |
159'807 |
|
Nestlé N 15.09.2025 / 17:20:00 |
72.14 | -1.23% |
73.15 10:06 |
72.05 17:13 |
91.70 24.03.25 |
69.9 04.08.25 |
433'250 |
|
Novartis N 15.09.2025 / 17:20:00 |
97.42 | -1.55% |
99.04 09:01 |
97.22 17:04 |
104.62 04.09.25 |
81.1 09.04.25 |
329'036 |
|
Novo Nord Br/Rg-B 15.09.2025 / 16:55:00 |
356.20 | 2.02% |
362.00 15:31 |
350.00 09:00 |
675.20 25.02.25 |
287.45 07.08.25 |
3'998'161 |
|
Prosus Rg-N 15.09.2025 / 17:30:00 |
55.45 | 1.50% |
55.50 17:28 |
54.31 09:01 |
55.50 15.09.25 |
33.075 13.01.25 |
1'455'718 |
|
RELX Rg 15.09.2025 / 17:30:00 |
34.49 | 0.09% |
34.69 11:42 |
34.36 09:10 |
42.05 13.02.25 |
33.275 10.09.25 |
777'785 |
|
Rheinmetall I 15.09.2025 / 17:30:00 |
1'946.50 | 2.72% |
1'950.00 16:22 |
1'905.00 09:00 |
1'950.00 15.09.25 |
593.6 03.01.25 |
74'477 |
|
Richemont N 15.09.2025 / 17:20:00 |
152.50 | 2.73% |
152.70 14:16 |
149.20 09:01 |
187.50 14.02.25 |
120.9 07.04.25 |
167'349 |
|
Rio Tinto Rg 15.09.2025 / 17:30:00 |
46.23 | 0.39% |
46.44 16:31 |
45.80 15:32 |
51.65 14.02.25 |
40.2575 09.04.25 |
436'491 |
|
Roche GS 15.09.2025 / 17:20:00 |
260.75 | -1.44% |
264.10 09:01 |
260.05 17:04 |
313.80 12.03.25 |
231.9 09.04.25 |
81'553 |
|
Rolls-Royce Hldg Rg 15.09.2025 / 17:30:00 |
11.483 | 1.32% |
11.540 15:57 |
11.348 09:00 |
11.540 15.09.25 |
5.568 15.01.25 |
2'030'577 |
|
Safran 15.09.2025 / 17:30:00 |
288.15 | 1.05% |
289.90 12:32 |
286.00 09:00 |
295.30 31.07.25 |
192.55 07.04.25 |
142'832 |
|
Sanofi 15.09.2025 / 17:30:00 |
79.57 | -1.34% |
81.35 09:00 |
79.52 17:14 |
110.90 10.03.25 |
76.69 04.09.25 |
859'423 |
|
SAP I 15.09.2025 / 17:30:00 |
213.80 | -2.99% |
221.08 10:37 |
211.75 15:42 |
283.48 19.02.25 |
211.15 07.04.25 |
1'794'215 |
|
Schneider El 15.09.2025 / 17:30:00 |
233.85 | 1.08% |
234.78 16:30 |
231.05 09:12 |
273.05 23.01.25 |
171.52 07.04.25 |
302'209 |
|
Shell Rg 15.09.2025 / 17:30:00 |
26.28 | -0.24% |
26.42 09:01 |
26.11 15:35 |
28.44 26.03.25 |
22.7 09.04.25 |
952'111 |
|
Siemens N 15.09.2025 / 17:30:00 |
230.05 | 0.81% |
231.05 09:00 |
227.75 10:02 |
244.85 06.03.25 |
162.42 07.04.25 |
423'216 |
|
TotalEnergies 15.09.2025 / 17:30:00 |
52.55 | 0.99% |
53.00 10:19 |
52.31 16:08 |
60.92 27.03.25 |
47.65 09.04.25 |
1'558'788 |
|
UBS N 15.09.2025 / 17:20:00 |
33.09 | 2.32% |
33.17 16:24 |
32.55 09:06 |
33.17 15.09.25 |
20.66 07.04.25 |
1'228'291 |
|
UniCredit Rg 15.09.2025 / 17:30:00 |
67.49 | 1.37% |
67.83 13:23 |
67.00 09:00 |
70.06 25.08.25 |
37.03 02.01.25 |
999'798 |
|
Unilever Rg 15.09.2025 / 17:30:00 |
45.85 | -1.08% |
46.23 09:00 |
45.76 17:03 |
49.10 22.04.25 |
43.13 18.02.25 |
305'950 |
|
Vinci 15.09.2025 / 17:30:00 |
119.73 | 0.97% |
120.50 14:09 |
118.70 09:00 |
130.15 18.08.25 |
97.98 13.01.25 |
421'745 |