×
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
- 02.06.2025 - 17:30:06
- 17'987.78
- 0.07%
- 12.79
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intesa Sanpaolo N 02.06.2025 / 17:30:00 |
4.908 | 0.41% | 0.02 | 4.901 | 4.901 | 0 | |
|
L'Oreal 02.06.2025 / 17:30:00 |
371.95 | 0.00% | 0.00 | 371.05 | 371.05 | 0 | |
|
LSE Group Rg 02.06.2025 / 17:30:00 |
112.95 | -0.26% | -0.30 | 112.90 | 113.15 | 0 | |
|
LVMH 02.06.2025 / 17:30:00 |
478.15 | -0.46% | -2.23 | 477.20 | 477.20 | 0 | |
|
Muenchener Rueckv N 02.06.2025 / 17:30:00 |
579.80 | 2.35% | 13.30 | 579.60 | 579.60 | 0 | |
|
Nestlé N 02.06.2025 / 17:20:00 |
87.11 | -0.60% | -0.53 | 87.09 | 87.11 | 0 | |
|
Novartis N 02.06.2025 / 17:20:00 |
95.29 | 1.06% | 1.00 | 95.29 | 95.36 | 0 | |
|
Novo Nord Br/Rg-B 02.06.2025 / 16:55:00 |
472.40 | 3.62% | 16.50 | 475.00 | 475.00 | 0 | |
|
Prosus Rg-N 02.06.2025 / 17:30:00 |
45.17 | 0.59% | 0.27 | 45.15 | 45.15 | 0 | |
|
RELX Rg 02.06.2025 / 17:30:00 |
40.10 | 0.33% | 0.13 | 40.09 | 40.11 | 0 | |
|
Richemont N 02.06.2025 / 17:20:00 |
153.30 | -1.16% | -1.80 | 153.15 | 170.00 | 0 | |
|
Rio Tinto Rg 02.06.2025 / 17:30:00 |
43.79 | -0.75% | -0.33 | 43.79 | 43.81 | 0 | |
|
Roche GS 02.06.2025 / 17:20:00 |
265.00 | 0.04% | 0.10 | 264.90 | 265.00 | 0 | |
|
Rolls-Royce Hldg Rg 02.06.2025 / 17:30:00 |
8.682 | 0.74% | 0.06 | 8.682 | 8.686 | 0 | |
|
Safran 02.06.2025 / 17:30:00 |
262.00 | 0.23% | 0.60 | 261.80 | 261.80 | 0 | |
|
Sanofi 02.06.2025 / 17:30:00 |
85.64 | -1.91% | -1.67 | 85.91 | 85.91 | 0 | |
|
SAP I 02.06.2025 / 17:30:00 |
264.65 | -0.58% | -1.55 | 264.30 | 264.30 | 0 | |
|
Schneider El 02.06.2025 / 17:30:00 |
220.35 | -0.43% | -0.95 | 219.70 | 219.70 | 0 | |
|
Shell Rg 02.06.2025 / 17:30:00 |
24.70 | 1.00% | 0.25 | 24.67 | 24.71 | 0 | |
|
Siemens N 02.06.2025 / 17:30:00 |
213.78 | 0.39% | 0.83 | 213.65 | 213.65 | 0 | |
|
TotalEnergies 02.06.2025 / 17:30:00 |
52.68 | 2.21% | 1.14 | 52.68 | 52.68 | 0 | |
|
UBS N 02.06.2025 / 17:20:00 |
26.13 | 0.60% | 0.16 | 26.12 | 26.17 | 0 | |
|
UniCredit Rg 02.06.2025 / 17:30:00 |
56.76 | 0.34% | 0.19 | 56.68 | 56.68 | 0 | |
|
Unilever Rg 02.06.2025 / 17:30:00 |
46.63 | -0.98% | -0.46 | 46.61 | 46.64 | 0 | |
|
Vinci 02.06.2025 / 17:30:00 |
127.80 | 1.33% | 1.68 | 127.80 | 127.80 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Zurich Insurance N 02.06.2025 / 17:20:00 |
579.80 | 7.17% | 31.40% | -1.29% | -2.19% | -3.27% | 22.55% | 30.87% |
|
Novartis N 02.06.2025 / 17:20:00 |
95.29 | 6.42% | 11.39% | 1.35% | 2.55% | -6.19% | 2.63% | 13.91% |
|
EssilorLuxott 02.06.2025 / 17:30:00 |
245.55 | 5.07% | 35.30% | -3.80% | -4.47% | -10.02% | 19.40% | 61.43% |
|
Europe 50 02.06.2025 / 17:30:06 |
17'987.78 | 4.77% | 9.90% | -0.28% | 1.02% | -1.99% | 0.13% | 21.79% |
|
Airbus Br Rg 02.06.2025 / 17:30:00 |
162.44 | 4.73% | 16.16% | 1.35% | 2.38% | -0.40% | 4.72% | 44.14% |
|
Hermes Intl 02.06.2025 / 17:30:00 |
2'391.00 | 4.49% | 26.22% | 0.29% | -3.10% | -3.88% | 10.29% | 113.39% |
|
Roche GS 02.06.2025 / 17:20:00 |
265.00 | 3.92% | 8.52% | 0.84% | -2.72% | -13.48% | 14.42% | -19.93% |
|
Unilever Rg 02.06.2025 / 17:30:00 |
46.63 | 3.68% | 23.84% | 0.34% | -1.26% | -0.93% | 8.37% | 34.74% |
|
Ferrari Rg 02.06.2025 / 17:30:00 |
417.30 | 2.43% | 38.30% | -1.70% | 1.83% | 2.68% | 11.04% | 122.69% |
|
AstraZeneca Rg 02.06.2025 / 17:30:00 |
105.72 | 1.75% | 0.50% | 2.02% | -1.12% | -10.89% | -14.55% | 1.69% |
|
LSE Group Rg 02.06.2025 / 17:30:00 |
112.95 | 0.04% | 21.85% | -1.65% | -1.99% | 5.54% | 23.47% | 49.68% |
|
Shell Rg 02.06.2025 / 17:30:00 |
24.70 | -1.23% | -4.77% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
TotalEnergies 02.06.2025 / 17:30:00 |
52.68 | -3.26% | -16.33% | 1.86% | 4.23% | -6.70% | -20.08% | -6.58% |
|
ASML Hldg Br Rg 02.06.2025 / 17:30:00 |
645.90 | -3.43% | -3.83% | -1.27% | 6.44% | 1.51% | -26.61% | 17.41% |
|
Inditex 02.06.2025 / 17:30:00 |
47.55 | -4.34% | 20.67% | 1.48% | -0.52% | -4.98% | 7.92% | 111.14% |
|
ABB N 02.06.2025 / 17:20:00 |
46.30 | -4.98% | 25.15% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
UBS N 02.06.2025 / 17:20:00 |
26.13 | -6.24% | -0.59% | -0.46% | 2.39% | -7.90% | -8.44% | 42.37% |
|
Rio Tinto Rg 02.06.2025 / 17:30:00 |
43.79 | -6.50% | -24.67% | -3.02% | -2.19% | -9.25% | -19.49% | -23.06% |
|
Sanofi 02.06.2025 / 17:30:00 |
85.64 | -6.66% | -2.73% | -7.68% | -11.29% | -21.83% | -4.84% | -12.86% |
|
Schneider El 02.06.2025 / 17:30:00 |
220.35 | -8.26% | 21.74% | -0.38% | 3.38% | 0.89% | -2.74% | 68.21% |
|
BP Rg 02.06.2025 / 17:30:00 |
3.630 | -8.45% | -22.95% | 0.95% | 2.37% | -13.03% | -24.56% | -17.36% |
|
Equinor N 02.06.2025 / 16:20:00 |
244.10 | -8.84% | -25.12% | -0.08% | 1.20% | -7.28% | -19.73% | -31.39% |
|
CRH PLC Rg 02.06.2025 / 17:30:00 |
66.42 | -9.41% | 24.30% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Diageo Rg 02.06.2025 / 17:30:00 |
19.915 | -20.19% | -29.36% | 0.05% | -4.62% | -8.66% | -24.62% | -44.87% |
|
LVMH 02.06.2025 / 17:30:00 |
478.15 | -24.65% | -34.52% | -1.22% | -2.84% | -23.97% | -35.30% | -21.38% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intesa Sanpaolo N 02.06.2025 / 17:30:00 |
4.908 | 0.41% |
4.926 10:17 |
4.852 15:52 |
4.999 26.03.25 |
3.6773 07.04.25 |
18'667'029 |
|
L'Oreal 02.06.2025 / 17:30:00 |
371.95 | 0.00% |
372.90 14:05 |
365.75 09:41 |
394.65 02.05.25 |
323.7 15.01.25 |
221'213 |
|
LSE Group Rg 02.06.2025 / 17:30:00 |
112.95 | -0.26% |
113.25 17:12 |
112.00 13:04 |
121.85 06.02.25 |
102.175 07.04.25 |
167'095 |
|
LVMH 02.06.2025 / 17:30:00 |
478.15 | -0.46% |
478.90 17:00 |
467.35 09:30 |
762.80 28.01.25 |
466.8 23.05.25 |
300'476 |
|
Muenchener Rueckv N 02.06.2025 / 17:30:00 |
579.80 | 2.35% |
580.00 17:28 |
566.30 09:01 |
630.48 24.04.25 |
486.63347 13.01.25 |
94'655 |
|
Nestlé N 02.06.2025 / 17:20:00 |
87.11 | -0.60% |
87.55 09:14 |
86.66 16:02 |
91.70 24.03.25 |
73.08 06.01.25 |
715'883 |
|
Novartis N 02.06.2025 / 17:20:00 |
95.29 | 1.06% |
95.63 15:37 |
94.62 16:01 |
101.84 10.03.25 |
81.1 09.04.25 |
633'155 |
|
Novo Nord Br/Rg-B 02.06.2025 / 16:55:00 |
472.40 | 3.62% |
473.20 16:52 |
460.05 09:13 |
675.20 25.02.25 |
380.05 22.04.25 |
5'944'835 |
|
Prosus Rg-N 02.06.2025 / 17:30:00 |
45.17 | 0.59% |
45.49 09:13 |
44.70 12:25 |
47.52 14.05.25 |
33.075 13.01.25 |
1'958'362 |
|
RELX Rg 02.06.2025 / 17:30:00 |
40.10 | 0.33% |
40.14 17:15 |
39.67 09:00 |
42.05 13.02.25 |
35.11 08.04.25 |
482'537 |
|
Richemont N 02.06.2025 / 17:20:00 |
153.30 | -1.16% |
154.15 09:01 |
151.80 09:28 |
187.50 14.02.25 |
120.9 07.04.25 |
187'458 |
|
Rio Tinto Rg 02.06.2025 / 17:30:00 |
43.79 | -0.75% |
44.05 10:06 |
43.48 11:18 |
51.65 14.02.25 |
40.2575 09.04.25 |
716'184 |
|
Roche GS 02.06.2025 / 17:20:00 |
265.00 | 0.04% |
267.00 14:01 |
263.40 16:01 |
313.80 12.03.25 |
231.9 09.04.25 |
166'516 |
|
Rolls-Royce Hldg Rg 02.06.2025 / 17:30:00 |
8.682 | 0.74% |
8.796 09:18 |
8.538 15:51 |
8.796 02.06.25 |
5.568 15.01.25 |
3'771'397 |
|
Safran 02.06.2025 / 17:30:00 |
262.00 | 0.23% |
262.20 17:17 |
257.80 15:51 |
263.70 05.03.25 |
192.55 07.04.25 |
260'292 |
|
Sanofi 02.06.2025 / 17:30:00 |
85.64 | -1.91% |
87.46 09:06 |
85.55 17:26 |
110.90 10.03.25 |
85.45 30.05.25 |
1'580'626 |
|
SAP I 02.06.2025 / 17:30:00 |
264.65 | -0.58% |
265.25 17:00 |
261.45 09:28 |
283.48 19.02.25 |
211.15 07.04.25 |
676'868 |
|
Schneider El 02.06.2025 / 17:30:00 |
220.35 | -0.43% |
220.55 17:03 |
217.20 09:28 |
273.05 23.01.25 |
171.52 07.04.25 |
407'074 |
|
Shell Rg 02.06.2025 / 17:30:00 |
24.70 | 1.00% |
24.87 15:18 |
24.44 09:28 |
28.44 26.03.25 |
22.7 09.04.25 |
798'930 |
|
Siemens N 02.06.2025 / 17:30:00 |
213.78 | 0.39% |
214.70 16:36 |
209.60 09:29 |
244.85 06.03.25 |
162.42 07.04.25 |
491'285 |
|
TotalEnergies 02.06.2025 / 17:30:00 |
52.68 | 2.21% |
53.02 15:18 |
51.71 09:00 |
60.92 27.03.25 |
47.65 09.04.25 |
2'612'518 |
|
UBS N 02.06.2025 / 17:20:00 |
26.13 | 0.60% |
26.26 10:43 |
25.86 09:28 |
32.88 04.02.25 |
20.66 07.04.25 |
1'159'021 |
|
UniCredit Rg 02.06.2025 / 17:30:00 |
56.76 | 0.34% |
57.12 09:22 |
56.01 15:52 |
58.37 21.05.25 |
37.03 02.01.25 |
1'409'848 |
|
Unilever Rg 02.06.2025 / 17:30:00 |
46.63 | -0.98% |
47.11 09:05 |
46.60 17:28 |
49.10 22.04.25 |
43.13 18.02.25 |
738'744 |
|
Vinci 02.06.2025 / 17:30:00 |
127.80 | 1.33% |
127.85 17:29 |
125.93 09:46 |
130.10 26.05.25 |
97.98 13.01.25 |
389'878 |