×
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
- 21.11.2024 - 17:30:06
- 17'029.18
- 0.57%
- 96.07
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intesa Sanpaolo N 21.11.2024 / 17:30:00 |
3.659 | -1.05% | -0.04 | 3.668 | 3.668 | 23'127'933 | |
|
L'Oreal 21.11.2024 / 17:30:00 |
324.15 | 0.97% | 3.10 | 322.90 | 322.90 | 295'548 | |
|
LSE Group Rg 21.11.2024 / 17:30:00 |
110.23 | 1.26% | 1.38 | 110.20 | 110.35 | 83'482 | |
|
LVMH 21.11.2024 / 17:30:00 |
574.15 | -0.39% | -2.25 | 574.90 | 574.90 | 199'452 | |
|
Mercedes-BenzGr N 21.11.2024 / 17:30:00 |
51.85 | -0.08% | -0.04 | 51.85 | 51.85 | 996'204 | |
|
Muenchener Rueckv N 21.11.2024 / 17:30:00 |
485.00 | 2.49% | 11.80 | 484.10 | 484.10 | 142'496 | |
|
Nestlé N 21.11.2024 / 17:20:00 |
75.98 | -0.67% | -0.51 | 75.80 | 75.98 | 1'158'495 | |
|
Novartis N 21.11.2024 / 17:20:00 |
91.63 | 0.75% | 0.68 | 91.62 | 91.64 | 859'861 | |
|
Novo Nord Br/Rg-B 21.11.2024 / 16:55:00 |
724.60 | -1.66% | -12.20 | 721.80 | 721.80 | 1'418'219 | |
|
Prosus Rg-N 21.11.2024 / 17:30:00 |
38.10 | 0.47% | 0.18 | 38.11 | 38.11 | 1'510'295 | |
|
RELX Rg 21.11.2024 / 17:30:00 |
36.16 | 1.95% | 0.69 | 36.15 | 36.18 | 547'123 | |
|
Richemont N 21.11.2024 / 17:20:00 |
117.43 | -1.12% | -1.33 | 117.10 | 117.45 | 190'805 | |
|
Rio Tinto Rg 21.11.2024 / 17:30:00 |
49.25 | 0.07% | 0.04 | 49.24 | 49.26 | 440'630 | |
|
Roche GS 21.11.2024 / 17:20:00 |
251.00 | 0.72% | 1.80 | 251.00 | 251.10 | 138'730 | |
|
Safran 21.11.2024 / 17:30:00 |
219.45 | 0.73% | 1.60 | 219.40 | 219.40 | 329'638 | |
|
Sanofi 21.11.2024 / 17:30:00 |
90.88 | 0.10% | 0.09 | 90.87 | 90.87 | 719'086 | |
|
SAP I 21.11.2024 / 17:30:00 |
224.45 | 1.58% | 3.50 | 224.70 | 224.70 | 738'073 | |
|
Schneider El 21.11.2024 / 17:30:00 |
240.35 | 1.43% | 3.40 | 240.10 | 240.10 | 658'553 | |
|
Shell Rg 21.11.2024 / 17:30:00 |
25.96 | 1.82% | 0.47 | 25.94 | 25.98 | 1'197'468 | |
|
Siemens N 21.11.2024 / 17:30:00 |
176.00 | -0.18% | -0.32 | 176.00 | 176.00 | 760'545 | |
|
TotalEnergies 21.11.2024 / 17:30:00 |
57.29 | -0.12% | -0.07 | 57.18 | 57.18 | 1'930'800 | |
|
UBS N 21.11.2024 / 17:20:00 |
28.15 | 0.11% | 0.03 | 28.14 | 28.15 | 705'521 | |
|
UniCredit Rg 21.11.2024 / 17:30:00 |
38.79 | 0.09% | 0.04 | 38.82 | 38.82 | 3'642'561 | |
|
Unilever Rg 21.11.2024 / 17:30:00 |
45.46 | 0.18% | 0.08 | 45.44 | 45.47 | 467'606 | |
|
Vinci 21.11.2024 / 17:30:00 |
100.73 | 0.50% | 0.50 | 100.65 | 100.65 | 404'699 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Europe 50 21.11.2024 / 17:30:06 |
17'029.18 | 4.12% | 15.95% | -0.90% | -3.91% | -6.29% | 7.17% | 12.00% |
|
Siemens N 21.11.2024 / 17:30:00 |
176.00 | 3.95% | 36.01% | -5.81% | -2.20% | 3.54% | 17.49% | 13.61% |
|
Hermes Intl 21.11.2024 / 17:30:00 |
1'988.50 | 3.49% | 37.42% | -2.55% | -4.44% | -7.81% | 1.38% | 18.69% |
|
Richemont N 21.11.2024 / 17:20:00 |
117.43 | 2.72% | -0.92% | -2.73% | -8.58% | -11.98% | 3.69% | -13.45% |
|
Roche GS 21.11.2024 / 17:20:00 |
251.00 | 2.09% | -14.28% | -4.13% | -10.39% | -11.99% | 5.06% | -32.81% |
|
Sanofi 21.11.2024 / 17:30:00 |
90.88 | 1.14% | 1.05% | -3.46% | -7.02% | -10.31% | 5.37% | 6.56% |
|
Shell Rg 21.11.2024 / 17:30:00 |
25.96 | -0.72% | 9.02% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Airbus Br Rg 21.11.2024 / 17:30:00 |
139.82 | -1.37% | 24.07% | 0.78% | -1.02% | -0.40% | 3.74% | 25.90% |
|
Air Liquide 21.11.2024 / 17:30:00 |
159.00 | -1.45% | 31.09% | -1.91% | -5.40% | -5.89% | 1.12% | 24.37% |
|
Enel N 21.11.2024 / 17:30:00 |
6.580 | -2.60% | 29.93% | -2.82% | -8.62% | -3.78% | 3.03% | -5.97% |
|
AstraZeneca Rg 21.11.2024 / 17:30:00 |
100.56 | -5.53% | -11.03% | -2.29% | -13.99% | -24.11% | -1.45% | 17.84% |
|
BNP Paribas A 21.11.2024 / 17:30:00 |
58.35 | -6.73% | 9.63% | -1.97% | -10.77% | -5.98% | 2.73% | 1.14% |
|
TotalEnergies 21.11.2024 / 17:30:00 |
57.29 | -6.88% | -2.20% | 0.24% | -4.69% | -8.64% | -8.79% | 36.83% |
|
ASML Hldg Br Rg 21.11.2024 / 17:30:00 |
631.70 | -9.40% | 22.59% | -6.02% | -4.39% | -23.09% | 0.30% | -18.73% |
|
GSK Rg 21.11.2024 / 17:30:00 |
13.095 | -10.39% | -9.58% | -3.36% | -9.91% | -20.85% | -7.72% | 0.00% |
|
AB InBev 21.11.2024 / 17:30:00 |
52.26 | -10.39% | -6.97% | -2.61% | -12.74% | -5.72% | -9.33% | 0.85% |
|
Vinci 21.11.2024 / 17:30:00 |
100.73 | -11.70% | 7.43% | 0.65% | -3.20% | -6.45% | -8.42% | 12.75% |
|
Rio Tinto Rg 21.11.2024 / 17:30:00 |
49.25 | -15.98% | -15.18% | 3.94% | -0.27% | 2.85% | -10.74% | 10.29% |
|
Equinor N 21.11.2024 / 16:20:00 |
277.80 | -16.21% | -23.25% | 5.65% | 1.18% | -2.53% | -21.08% | 22.48% |
|
Mercedes-BenzGr N 21.11.2024 / 17:30:00 |
51.85 | -17.05% | -15.49% | -1.39% | -11.14% | -16.92% | -11.01% | -31.29% |
|
Diageo Rg 21.11.2024 / 17:30:00 |
23.50 | -17.65% | -35.51% | -0.53% | -8.70% | -5.60% | -16.79% | -39.28% |
|
BP Rg 21.11.2024 / 17:30:00 |
3.891 | -18.16% | -20.10% | 2.54% | -3.45% | -10.49% | -18.02% | 16.53% |
|
Glencore Rg 21.11.2024 / 17:30:00 |
3.809 | -19.38% | -31.23% | 1.45% | -4.67% | -4.80% | -15.41% | 3.36% |
|
LVMH 21.11.2024 / 17:30:00 |
574.15 | -21.43% | -15.22% | -1.96% | -8.72% | -15.25% | -19.24% | -21.42% |
|
Nestlé N 21.11.2024 / 17:20:00 |
75.98 | -21.55% | -28.81% | -3.58% | -10.23% | -16.73% | -24.32% | -37.84% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intesa Sanpaolo N 21.11.2024 / 17:30:00 |
3.659 | -1.05% |
3.711 09:00 |
3.640 10:33 |
4.139 06.11.24 |
2.6528 02.01.24 |
23'127'933 |
|
L'Oreal 21.11.2024 / 17:30:00 |
324.15 | 0.97% |
324.15 17:29 |
316.30 10:30 |
461.85 06.06.24 |
316.3 21.11.24 |
295'548 |
|
LSE Group Rg 21.11.2024 / 17:30:00 |
110.23 | 1.26% |
110.30 16:54 |
108.95 10:33 |
110.60 06.11.24 |
86.49 25.04.24 |
83'482 |
|
LVMH 21.11.2024 / 17:30:00 |
574.15 | -0.39% |
576.20 17:08 |
566.90 10:27 |
886.40 14.03.24 |
565.5 14.11.24 |
199'452 |
|
Mercedes-BenzGr N 21.11.2024 / 17:30:00 |
51.85 | -0.08% |
51.90 17:29 |
50.98 10:27 |
77.46 08.04.24 |
50.75 13.11.24 |
996'204 |
|
Muenchener Rueckv N 21.11.2024 / 17:30:00 |
485.00 | 2.49% |
485.10 17:00 |
474.10 09:00 |
512.20 16.10.24 |
374.2 11.01.24 |
142'496 |
|
Nestlé N 21.11.2024 / 17:20:00 |
75.98 | -0.67% |
76.48 09:10 |
75.58 09:32 |
100.70 03.01.24 |
75.58 21.11.24 |
1'158'495 |
|
Novartis N 21.11.2024 / 17:20:00 |
91.63 | 0.75% |
91.63 09:00 |
90.74 10:38 |
102.72 02.09.24 |
83.65 19.04.24 |
859'861 |
|
Novo Nord Br/Rg-B 21.11.2024 / 16:55:00 |
724.60 | -1.66% |
740.00 09:00 |
718.60 16:01 |
1'033.20 26.06.24 |
688.8 02.01.24 |
1'418'219 |
|
Prosus Rg-N 21.11.2024 / 17:30:00 |
38.10 | 0.47% |
38.16 15:51 |
37.59 10:11 |
41.76 02.10.24 |
25.025 22.01.24 |
1'510'295 |
|
RELX Rg 21.11.2024 / 17:30:00 |
36.16 | 1.95% |
36.16 17:29 |
35.61 10:30 |
37.33 06.11.24 |
30.45 03.01.24 |
547'123 |
|
Richemont N 21.11.2024 / 17:20:00 |
117.43 | -1.12% |
117.70 16:59 |
116.20 09:08 |
151.08 07.06.24 |
104.1 17.01.24 |
190'805 |
|
Rio Tinto Rg 21.11.2024 / 17:30:00 |
49.25 | 0.07% |
49.35 09:12 |
49.00 09:00 |
58.98 02.01.24 |
45.09 06.09.24 |
440'630 |
|
Roche GS 21.11.2024 / 17:20:00 |
251.00 | 0.72% |
251.60 15:15 |
248.30 09:00 |
288.20 02.09.24 |
213 03.05.24 |
138'730 |
|
Safran 21.11.2024 / 17:30:00 |
219.45 | 0.73% |
219.50 17:29 |
216.10 10:36 |
225.40 11.11.24 |
156.72 08.01.24 |
329'638 |
|
Sanofi 21.11.2024 / 17:30:00 |
90.88 | 0.10% |
91.03 17:21 |
90.21 10:30 |
106.14 05.09.24 |
84.93 14.02.24 |
719'086 |
|
SAP I 21.11.2024 / 17:30:00 |
224.45 | 1.58% |
224.50 17:28 |
220.70 10:30 |
224.55 29.10.24 |
134.76 05.01.24 |
738'073 |
|
Schneider El 21.11.2024 / 17:30:00 |
240.35 | 1.43% |
240.63 17:02 |
235.15 10:29 |
249.15 11.11.24 |
171.1 05.01.24 |
658'553 |
|
Shell Rg 21.11.2024 / 17:30:00 |
25.96 | 1.82% |
26.01 17:06 |
25.54 10:09 |
29.57 13.05.24 |
23.455 22.01.24 |
1'197'468 |
|
Siemens N 21.11.2024 / 17:30:00 |
176.00 | -0.18% |
177.20 09:04 |
175.08 09:19 |
195.50 14.11.24 |
150.64 05.08.24 |
760'545 |
|
TotalEnergies 21.11.2024 / 17:30:00 |
57.29 | -0.12% |
57.52 13:45 |
56.82 10:40 |
70.11 26.04.24 |
55.2 13.11.24 |
1'930'800 |
|
UBS N 21.11.2024 / 17:20:00 |
28.15 | 0.11% |
28.24 13:10 |
27.86 10:27 |
29.60 30.10.24 |
22.53 05.08.24 |
705'521 |
|
UniCredit Rg 21.11.2024 / 17:30:00 |
38.79 | 0.09% |
39.06 09:00 |
38.08 10:40 |
44.18 06.11.24 |
24.6475 02.01.24 |
3'642'561 |
|
Unilever Rg 21.11.2024 / 17:30:00 |
45.46 | 0.18% |
45.51 16:59 |
45.14 10:09 |
50.34 09.09.24 |
36.8075 22.01.24 |
467'606 |
|
Vinci 21.11.2024 / 17:30:00 |
100.73 | 0.50% |
101.30 09:03 |
99.88 10:29 |
160'700.00 25.04.24 |
97.44 17.06.24 |
404'699 |