×
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
- 04.06.2025 - 17:30:06
- 18'134.30
- 0.57%
- 103.52
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intesa Sanpaolo N 04.06.2025 / 17:30:00 |
4.869 | -0.70% | -0.03 | 4.869 | 4.869 | 22'519'002 | |
|
L'Oreal 04.06.2025 / 17:30:00 |
385.20 | 2.62% | 9.85 | 384.85 | 384.85 | 273'301 | |
|
LSE Group Rg 04.06.2025 / 17:30:00 |
112.95 | 0.27% | 0.30 | 112.90 | 113.00 | 148'289 | |
|
LVMH 04.06.2025 / 17:30:00 |
478.35 | 0.91% | 4.30 | 476.65 | 476.65 | 371'681 | |
|
Muenchener Rueckv N 04.06.2025 / 17:30:00 |
576.20 | 0.63% | 3.60 | 577.20 | 577.20 | 79'891 | |
|
Nestlé N 04.06.2025 / 17:20:00 |
87.17 | 0.39% | 0.34 | 87.00 | 87.16 | 632'995 | |
|
Novartis N 04.06.2025 / 17:20:00 |
96.12 | 0.77% | 0.73 | 96.06 | 96.15 | 446'464 | |
|
Novo Nord Br/Rg-B 04.06.2025 / 16:55:00 |
476.15 | 1.81% | 8.45 | 476.70 | 476.70 | 2'728'873 | |
|
Prosus Rg-N 04.06.2025 / 17:30:00 |
46.76 | 4.02% | 1.81 | 46.97 | 46.97 | 2'251'095 | |
|
RELX Rg 04.06.2025 / 17:30:00 |
40.03 | 0.34% | 0.14 | 40.01 | 40.03 | 526'432 | |
|
Richemont N 04.06.2025 / 17:20:00 |
154.30 | 0.75% | 1.15 | 154.20 | 154.45 | 339'595 | |
|
Rio Tinto Rg 04.06.2025 / 17:30:00 |
43.36 | 0.24% | 0.11 | 43.34 | 43.36 | 1'074'920 | |
|
Roche GS 04.06.2025 / 17:20:00 |
267.80 | 1.52% | 4.00 | 267.70 | 267.80 | 116'212 | |
|
Rolls-Royce Hldg Rg 04.06.2025 / 17:30:00 |
8.920 | -0.07% | -0.01 | 8.916 | 8.920 | 4'068'613 | |
|
Safran 04.06.2025 / 17:30:00 |
265.45 | 0.21% | 0.55 | 265.50 | 265.50 | 249'563 | |
|
Sanofi 04.06.2025 / 17:30:00 |
87.09 | 0.69% | 0.60 | 87.12 | 87.12 | 1'352'479 | |
|
SAP I 04.06.2025 / 17:30:00 |
271.35 | 0.99% | 2.65 | 271.30 | 271.30 | 556'919 | |
|
Schneider El 04.06.2025 / 17:30:00 |
224.65 | 1.35% | 3.00 | 225.05 | 225.05 | 680'040 | |
|
Shell Rg 04.06.2025 / 17:30:00 |
24.80 | -1.06% | -0.27 | 24.77 | 24.80 | 993'129 | |
|
Siemens N 04.06.2025 / 17:30:00 |
217.55 | 1.69% | 3.63 | 218.05 | 218.05 | 650'655 | |
|
TotalEnergies 04.06.2025 / 17:30:00 |
52.27 | -1.45% | -0.77 | 52.27 | 52.27 | 1'531'282 | |
|
UBS N 04.06.2025 / 17:20:00 |
27.02 | -1.49% | -0.41 | 27.01 | 27.04 | 1'282'932 | |
|
UniCredit Rg 04.06.2025 / 17:30:00 |
56.47 | -1.19% | -0.68 | 56.55 | 56.55 | 2'223'689 | |
|
Unilever Rg 04.06.2025 / 17:30:00 |
46.35 | 0.00% | 0.00 | 46.34 | 46.36 | 678'873 | |
|
Vinci 04.06.2025 / 17:30:00 |
127.13 | -0.26% | -0.33 | 127.25 | 127.25 | 492'571 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Novartis N 04.06.2025 / 17:20:00 |
96.12 | 7.65% | 12.69% | 3.60% | 5.00% | -0.14% | 1.76% | 17.27% |
|
Zurich Insurance N 04.06.2025 / 17:20:00 |
581.20 | 7.38% | 31.65% | 0.80% | -1.62% | -2.87% | 22.64% | 32.44% |
|
Airbus Br Rg 04.06.2025 / 17:30:00 |
169.88 | 7.31% | 19.03% | 4.53% | 10.27% | 3.27% | 11.16% | 53.23% |
|
Europe 50 04.06.2025 / 17:30:06 |
18'134.30 | 5.63% | 10.24% | 0.84% | 3.05% | -0.04% | 0.12% | 23.61% |
|
EssilorLuxott 04.06.2025 / 17:30:00 |
244.30 | 4.60% | 34.69% | -1.45% | 0.33% | -9.27% | 17.45% | 60.50% |
|
Roche GS 04.06.2025 / 17:20:00 |
267.80 | 3.49% | 8.07% | 2.76% | 0.94% | -13.00% | 13.28% | -17.97% |
|
Hermes Intl 04.06.2025 / 17:30:00 |
2'382.00 | 2.59% | 23.93% | 0.19% | -1.43% | -4.76% | 7.44% | 112.51% |
|
Unilever Rg 04.06.2025 / 17:30:00 |
46.35 | 2.05% | 21.89% | -0.96% | -3.30% | 1.16% | 5.77% | 32.62% |
|
Ferrari Rg 04.06.2025 / 17:30:00 |
420.30 | 1.65% | 37.25% | -0.40% | 0.26% | 1.64% | 9.23% | 135.73% |
|
AstraZeneca Rg 04.06.2025 / 17:30:00 |
107.76 | 1.65% | 0.40% | 3.78% | 2.94% | -7.28% | -14.16% | 1.59% |
|
Shell Rg 04.06.2025 / 17:30:00 |
24.80 | 1.23% | -2.39% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
TotalEnergies 04.06.2025 / 17:30:00 |
52.27 | -0.44% | -13.90% | 1.16% | 3.09% | -7.59% | -19.39% | -2.64% |
|
LSE Group Rg 04.06.2025 / 17:30:00 |
112.95 | -0.49% | 21.21% | -1.35% | -2.38% | 0.49% | 20.91% | 48.89% |
|
UBS N 04.06.2025 / 17:20:00 |
27.02 | -0.99% | 4.98% | 2.93% | 6.21% | -4.05% | -3.40% | 51.71% |
|
ASML Hldg Br Rg 04.06.2025 / 17:30:00 |
653.55 | -3.87% | -4.27% | -1.15% | 7.99% | 1.29% | -30.58% | 24.19% |
|
ABB N 04.06.2025 / 17:20:00 |
47.20 | -4.75% | 25.44% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Inditex 04.06.2025 / 17:30:00 |
47.44 | -5.07% | 19.76% | 1.78% | 3.11% | 6.01% | 4.04% | 113.62% |
|
BP Rg 04.06.2025 / 17:30:00 |
3.585 | -6.89% | -21.64% | 0.01% | 2.27% | -13.70% | -22.25% | -15.95% |
|
Equinor N 04.06.2025 / 16:20:00 |
248.10 | -7.14% | -23.72% | 1.31% | 4.99% | -2.85% | -15.87% | -29.36% |
|
Sanofi 04.06.2025 / 17:30:00 |
87.09 | -7.54% | -3.64% | -5.68% | -4.64% | -17.36% | -4.05% | -13.56% |
|
Schneider El 04.06.2025 / 17:30:00 |
224.65 | -8.11% | 21.93% | 0.94% | 6.14% | -1.30% | -1.48% | 70.53% |
|
Rio Tinto Rg 04.06.2025 / 17:30:00 |
43.36 | -8.33% | -26.15% | -2.68% | -4.67% | -7.33% | -18.53% | -24.56% |
|
CRH PLC Rg 04.06.2025 / 17:30:00 |
67.40 | -9.35% | 24.39% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Diageo Rg 04.06.2025 / 17:30:00 |
20.40 | -21.49% | -30.51% | 1.27% | -5.56% | -2.30% | -23.22% | -45.77% |
|
Novo Nord Br/Rg-B 04.06.2025 / 16:55:00 |
476.15 | -24.60% | -33.00% | 4.44% | 6.58% | -6.20% | -50.04% | 20.05% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intesa Sanpaolo N 04.06.2025 / 17:30:00 |
4.869 | -0.70% |
4.930 09:08 |
4.831 15:33 |
4.999 26.03.25 |
3.6773 07.04.25 |
22'519'002 |
|
L'Oreal 04.06.2025 / 17:30:00 |
385.20 | 2.62% |
385.80 17:23 |
372.48 09:08 |
394.65 02.05.25 |
323.7 15.01.25 |
273'301 |
|
LSE Group Rg 04.06.2025 / 17:30:00 |
112.95 | 0.27% |
113.63 14:59 |
112.05 10:06 |
121.85 06.02.25 |
102.175 07.04.25 |
148'289 |
|
LVMH 04.06.2025 / 17:30:00 |
478.35 | 0.91% |
479.30 17:22 |
470.90 09:45 |
762.80 28.01.25 |
465.95 03.06.25 |
371'681 |
|
Muenchener Rueckv N 04.06.2025 / 17:30:00 |
576.20 | 0.63% |
579.80 09:36 |
571.60 12:13 |
630.48 24.04.25 |
486.63347 13.01.25 |
79'891 |
|
Nestlé N 04.06.2025 / 17:20:00 |
87.17 | 0.39% |
87.37 14:39 |
86.45 10:06 |
91.70 24.03.25 |
73.08 06.01.25 |
632'995 |
|
Novartis N 04.06.2025 / 17:20:00 |
96.12 | 0.77% |
96.45 16:27 |
94.85 10:14 |
101.84 10.03.25 |
81.1 09.04.25 |
446'464 |
|
Novo Nord Br/Rg-B 04.06.2025 / 16:55:00 |
476.15 | 1.81% |
478.50 15:47 |
467.05 09:00 |
675.20 25.02.25 |
380.05 22.04.25 |
2'728'873 |
|
Prosus Rg-N 04.06.2025 / 17:30:00 |
46.76 | 4.02% |
46.86 17:21 |
45.20 09:03 |
47.52 14.05.25 |
33.075 13.01.25 |
2'251'095 |
|
RELX Rg 04.06.2025 / 17:30:00 |
40.03 | 0.34% |
40.24 14:44 |
39.63 09:09 |
42.05 13.02.25 |
35.11 08.04.25 |
526'432 |
|
Richemont N 04.06.2025 / 17:20:00 |
154.30 | 0.75% |
155.53 11:40 |
152.70 09:45 |
187.50 14.02.25 |
120.9 07.04.25 |
339'595 |
|
Rio Tinto Rg 04.06.2025 / 17:30:00 |
43.36 | 0.24% |
43.83 15:41 |
43.01 09:12 |
51.65 14.02.25 |
40.2575 09.04.25 |
1'074'920 |
|
Roche GS 04.06.2025 / 17:20:00 |
267.80 | 1.52% |
268.70 16:32 |
263.90 09:10 |
313.80 12.03.25 |
231.9 09.04.25 |
116'212 |
|
Rolls-Royce Hldg Rg 04.06.2025 / 17:30:00 |
8.920 | -0.07% |
9.002 11:14 |
8.906 17:18 |
9.002 04.06.25 |
5.568 15.01.25 |
4'068'613 |
|
Safran 04.06.2025 / 17:30:00 |
265.45 | 0.21% |
268.20 11:19 |
263.70 15:33 |
268.20 04.06.25 |
192.55 07.04.25 |
249'563 |
|
Sanofi 04.06.2025 / 17:30:00 |
87.09 | 0.69% |
87.27 15:53 |
86.27 10:15 |
110.90 10.03.25 |
85.45 30.05.25 |
1'352'479 |
|
SAP I 04.06.2025 / 17:30:00 |
271.35 | 0.99% |
272.85 11:18 |
268.85 09:16 |
283.48 19.02.25 |
211.15 07.04.25 |
556'919 |
|
Schneider El 04.06.2025 / 17:30:00 |
224.65 | 1.35% |
226.30 11:42 |
220.75 09:38 |
273.05 23.01.25 |
171.52 07.04.25 |
680'040 |
|
Shell Rg 04.06.2025 / 17:30:00 |
24.80 | -1.06% |
25.12 11:59 |
24.75 17:19 |
28.44 26.03.25 |
22.7 09.04.25 |
993'129 |
|
Siemens N 04.06.2025 / 17:30:00 |
217.55 | 1.69% |
219.00 11:42 |
216.35 09:12 |
244.85 06.03.25 |
162.42 07.04.25 |
650'655 |
|
TotalEnergies 04.06.2025 / 17:30:00 |
52.27 | -1.45% |
53.29 12:03 |
52.21 17:20 |
60.92 27.03.25 |
47.65 09.04.25 |
1'531'282 |
|
UBS N 04.06.2025 / 17:20:00 |
27.02 | -1.49% |
27.45 10:55 |
26.98 14:17 |
32.88 04.02.25 |
20.66 07.04.25 |
1'282'932 |
|
UniCredit Rg 04.06.2025 / 17:30:00 |
56.47 | -1.19% |
57.69 09:00 |
56.08 14:23 |
58.37 21.05.25 |
37.03 02.01.25 |
2'223'689 |
|
Unilever Rg 04.06.2025 / 17:30:00 |
46.35 | 0.00% |
46.48 16:46 |
45.92 10:18 |
49.10 22.04.25 |
43.13 18.02.25 |
678'873 |
|
Vinci 04.06.2025 / 17:30:00 |
127.13 | -0.26% |
128.00 09:00 |
126.30 09:39 |
130.10 26.05.25 |
97.98 13.01.25 |
492'571 |