×
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
- 14.04.2025 - 15:25:16
- 16'635.05
- 2.41%
- 392.25
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 14.04.2025 / 15:09:45 |
55.22 | 1.45% | 0.79 | 55.20 | 55.24 | 268'400 | |
|
ABB N 14.04.2025 / 15:10:07 |
41.40 | 3.14% | 1.26 | 41.38 | 41.40 | 467'448 | |
|
Air Liquide 14.04.2025 / 15:10:15 |
170.68 | 1.45% | 2.44 | 170.68 | 170.72 | 239'321 | |
|
Airbus Br Rg 14.04.2025 / 15:10:15 |
138.92 | 2.90% | 3.92 | 138.90 | 138.94 | 600'674 | |
|
Allianz N 14.04.2025 / 15:09:51 |
336.70 | 2.62% | 8.60 | 336.60 | 336.80 | 103'954 | |
|
ASML Hldg Br Rg 14.04.2025 / 15:10:17 |
597.50 | 3.64% | 21.00 | 597.50 | 597.60 | 224'913 | |
|
AstraZeneca Rg 14.04.2025 / 15:10:15 |
101.58 | 1.62% | 1.62 | 101.56 | 101.60 | 150'406 | |
|
AXA 14.04.2025 / 15:09:52 |
38.20 | 2.77% | 1.03 | 38.19 | 38.21 | 1'149'942 | |
|
Banco Santander Rg 14.04.2025 / 15:10:16 |
5.794 | 3.32% | 0.19 | 5.792 | 5.794 | 38'965'438 | |
|
BNP Paribas A 14.04.2025 / 15:10:16 |
68.51 | 4.17% | 2.74 | 68.50 | 68.52 | 1'264'643 | |
|
BP Rg 14.04.2025 / 15:10:17 |
3.490 | 5.33% | 0.18 | 3.490 | 3.491 | 8'022'526 | |
|
Brit Amer Tobacc Rg 14.04.2025 / 15:10:09 |
31.41 | -0.16% | -0.05 | 31.41 | 31.42 | 314'733 | |
|
CRH PLC Rg 14.04.2025 / 15:08:22 |
65.38 | 3.42% | 2.16 | 65.34 | 65.42 | 38'604 | |
|
Deutsche Telekom N 14.04.2025 / 15:10:04 |
31.27 | 2.07% | 0.64 | 31.25 | 31.27 | 2'355'801 | |
|
Diageo Rg 14.04.2025 / 15:10:10 |
21.11 | 2.78% | 0.57 | 21.10 | 21.12 | 569'584 | |
|
Enel N 14.04.2025 / 15:10:12 |
7.041 | 0.49% | 0.03 | 7.041 | 7.042 | 7'606'320 | |
|
Equinor N 14.04.2025 / 15:10:01 |
250.60 | 1.81% | 4.45 | 250.50 | 250.70 | 655'486 | |
|
EssilorLuxott 14.04.2025 / 15:10:13 |
248.05 | 2.42% | 5.85 | 248.00 | 248.10 | 194'793 | |
|
Europe 50 14.04.2025 / 15:25:18 |
16'634.59 | 2.41% | 391.79 | 0 | |||
|
Ferrari Rg 14.04.2025 / 15:10:12 |
377.90 | 2.61% | 9.60 | 377.80 | 378.00 | 81'202 | |
|
GSK Rg 14.04.2025 / 15:10:08 |
13.095 | 1.22% | 0.16 | 13.095 | 13.100 | 852'515 | |
|
Hermes Intl 14.04.2025 / 15:10:15 |
2'340.50 | 2.47% | 56.50 | 2'340.00 | 2'341.00 | 19'450 | |
|
HSBC Hldg Rg 14.04.2025 / 15:10:09 |
7.651 | 3.06% | 0.23 | 7.650 | 7.652 | 2'523'628 | |
|
Iberdrola 14.04.2025 / 15:10:15 |
14.825 | 0.54% | 0.08 | 14.820 | 14.825 | 1'781'564 | |
|
Inditex 14.04.2025 / 15:10:15 |
45.96 | 0.98% | 0.45 | 45.95 | 45.97 | 337'532 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Banco Santander Rg 14.04.2025 / 15:10:16 |
5.794 | 25.85% | 48.02% | 12.09% | -8.18% | 18.24% | 29.67% | 77.68% |
|
Rolls-Royce Hldg Rg 14.04.2025 / 15:10:09 |
7.086 | 21.10% | 130.13% | 11.52% | -11.65% | 19.19% | 74.27% | 625.93% |
|
UniCredit Rg 14.04.2025 / 15:10:16 |
47.70 | 20.34% | 88.70% | 12.23% | -11.06% | 10.41% | 38.86% | 374.38% |
|
Muenchener Rueckv N 14.04.2025 / 15:09:52 |
574.20 | 14.73% | 48.45% | 9.08% | -1.54% | 14.18% | 36.68% | 129.50% |
|
Nestlé N 14.04.2025 / 15:10:15 |
85.64 | 13.70% | -13.01% | 2.67% | -5.01% | 15.08% | -7.38% | -31.54% |
|
Vinci 14.04.2025 / 15:10:08 |
115.43 | 13.49% | -0.35% | 7.37% | -2.41% | 12.06% | 2.10% | 25.18% |
|
AB InBev 14.04.2025 / 15:09:45 |
55.22 | 13.00% | -6.83% | 2.81% | -4.81% | 17.18% | 0.77% | 1.15% |
|
Allianz N 14.04.2025 / 15:09:51 |
336.70 | 10.96% | 35.52% | 6.32% | -4.78% | 10.21% | 27.54% | 49.61% |
|
BNP Paribas A 14.04.2025 / 15:10:16 |
68.51 | 10.78% | 5.08% | 4.52% | -12.13% | 8.79% | 4.17% | 34.93% |
|
Iberdrola 14.04.2025 / 15:10:15 |
14.825 | 10.57% | 24.01% | 2.88% | 5.29% | 11.93% | 31.34% | 39.31% |
|
Brit Amer Tobacc Rg 14.04.2025 / 15:10:09 |
31.41 | 9.46% | 37.14% | 3.80% | -1.69% | 6.08% | 37.40% | -4.04% |
|
AXA 14.04.2025 / 15:09:52 |
38.20 | 8.23% | 26.04% | 7.85% | -2.66% | 8.15% | 12.95% | 40.26% |
|
Air Liquide 14.04.2025 / 15:10:15 |
170.68 | 7.64% | 5.08% | 5.45% | -5.41% | 5.42% | -0.29% | 24.13% |
|
Intesa Sanpaolo N 14.04.2025 / 15:10:16 |
4.241 | 6.46% | 55.28% | 10.06% | -11.96% | 1.53% | 27.46% | 107.05% |
|
Deutsche Telekom N 14.04.2025 / 15:10:04 |
31.27 | 6.24% | 41.18% | 0.34% | -7.46% | 3.18% | 47.96% | 78.70% |
|
EssilorLuxott 14.04.2025 / 15:10:13 |
248.05 | 3.57% | 33.37% | 6.19% | -5.61% | 1.18% | 21.71% | 48.50% |
|
RELX Rg 14.04.2025 / 15:10:10 |
37.75 | 3.04% | 20.03% | 6.97% | -1.00% | -4.78% | 12.59% | 53.68% |
|
Unilever Rg 14.04.2025 / 15:10:15 |
46.70 | 2.84% | 22.84% | 4.76% | 1.52% | 1.50% | 23.81% | 33.74% |
|
Enel N 14.04.2025 / 15:10:12 |
7.041 | 1.71% | 3.92% | 1.69% | -0.31% | 3.61% | 20.40% | 11.20% |
|
L'Oreal 14.04.2025 / 15:10:15 |
351.40 | 1.65% | -22.88% | 5.40% | -3.14% | 3.45% | -15.42% | -4.64% |
|
LSE Group Rg 14.04.2025 / 15:09:27 |
112.90 | -0.97% | 20.62% | 9.59% | 2.94% | -3.75% | 21.76% | 33.17% |
|
Hermes Intl 14.04.2025 / 15:10:15 |
2'340.50 | -1.47% | 19.03% | 8.46% | -5.59% | -6.27% | 1.63% | 82.36% |
|
Zurich Insurance N 14.04.2025 / 15:09:39 |
537.80 | -1.71% | 20.51% | 0.52% | -11.39% | 1.43% | 18.72% | 16.40% |
|
Richemont N 14.04.2025 / 15:10:11 |
137.90 | -1.88% | 17.17% | 6.78% | -15.84% | -15.76% | 6.12% | 17.73% |
|
Novartis N 14.04.2025 / 15:10:15 |
88.50 | -2.66% | 1.89% | 1.76% | -10.18% | -0.85% | 2.44% | 3.86% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 14.04.2025 / 15:09:45 |
55.22 | 1.45% |
55.58 10:16 |
54.86 14:04 |
58.86 10.03.25 |
44.88 13.01.25 |
268'400 |
|
ABB N 14.04.2025 / 15:10:07 |
41.40 | 3.14% |
41.60 09:01 |
40.88 11:47 |
53.98 24.01.25 |
37.26 07.04.25 |
467'448 |
|
Air Liquide 14.04.2025 / 15:10:15 |
170.68 | 1.45% |
171.39 09:05 |
169.94 11:51 |
185.78 11.03.25 |
154.18 02.01.25 |
239'321 |
|
Airbus Br Rg 14.04.2025 / 15:10:15 |
138.92 | 2.90% |
139.54 09:46 |
137.28 09:10 |
177.30 03.03.25 |
126.4 07.04.25 |
600'674 |
|
Allianz N 14.04.2025 / 15:09:51 |
336.70 | 2.62% |
338.20 11:06 |
332.60 09:11 |
359.00 19.03.25 |
286.8 07.04.25 |
103'954 |
|
ASML Hldg Br Rg 14.04.2025 / 15:10:17 |
597.50 | 3.64% |
600.70 09:03 |
591.50 11:46 |
752.90 22.01.25 |
508.5 07.04.25 |
224'913 |
|
AstraZeneca Rg 14.04.2025 / 15:10:15 |
101.58 | 1.62% |
102.13 09:38 |
101.22 14:03 |
122.08 26.02.25 |
95.74 09.04.25 |
150'406 |
|
AXA 14.04.2025 / 15:09:52 |
38.20 | 2.77% |
38.46 11:06 |
37.91 09:11 |
40.50 02.04.25 |
33.17 13.01.25 |
1'149'942 |
|
Banco Santander Rg 14.04.2025 / 15:10:16 |
5.794 | 3.32% |
5.814 15:07 |
5.696 09:14 |
6.661 26.03.25 |
4.256 02.01.25 |
38'965'438 |
|
BNP Paribas A 14.04.2025 / 15:10:16 |
68.51 | 4.17% |
68.87 14:23 |
67.68 09:01 |
81.93 26.03.25 |
57.91 02.01.25 |
1'264'643 |
|
BP Rg 14.04.2025 / 15:10:17 |
3.490 | 5.33% |
3.502 14:51 |
3.383 09:02 |
4.712 12.02.25 |
3.294 09.04.25 |
8'022'526 |
|
Brit Amer Tobacc Rg 14.04.2025 / 15:10:09 |
31.41 | -0.16% |
31.75 09:31 |
31.40 14:09 |
34.16 11.02.25 |
28.38 15.01.25 |
314'733 |
|
CRH PLC Rg 14.04.2025 / 15:08:22 |
65.38 | 3.42% |
65.46 09:45 |
64.60 09:02 |
88.52 18.02.25 |
57.48 07.04.25 |
38'604 |
|
Deutsche Telekom N 14.04.2025 / 15:10:04 |
31.27 | 2.07% |
31.38 11:06 |
30.50 09:00 |
35.91 03.03.25 |
28.66 07.01.25 |
2'355'801 |
|
Diageo Rg 14.04.2025 / 15:10:10 |
21.11 | 2.78% |
21.22 10:29 |
20.85 09:00 |
25.68 09.01.25 |
19.09 07.04.25 |
569'584 |
|
Enel N 14.04.2025 / 15:10:12 |
7.041 | 0.49% |
7.079 09:00 |
6.997 09:11 |
7.859 04.04.25 |
6.523 06.03.25 |
7'606'320 |
|
Equinor N 14.04.2025 / 15:10:01 |
250.60 | 1.81% |
251.30 14:55 |
247.40 10:14 |
298.45 13.01.25 |
233.7 09.04.25 |
655'486 |
|
EssilorLuxott 14.04.2025 / 15:10:13 |
248.05 | 2.42% |
248.25 14:59 |
244.80 09:11 |
297.95 14.02.25 |
226 07.04.25 |
194'793 |
|
Europe 50 14.04.2025 / 15:25:18 |
16'634.59 | 2.41% |
16'648.74 14:57 |
16'242.80 09:00 |
19'213.89 03.03.25 |
15550.0015 09.04.25 |
|
|
Ferrari Rg 14.04.2025 / 15:10:12 |
377.90 | 2.61% |
378.80 14:52 |
372.10 09:00 |
492.90 18.02.25 |
349.5 07.04.25 |
81'202 |
|
GSK Rg 14.04.2025 / 15:10:08 |
13.095 | 1.22% |
13.160 11:20 |
13.050 09:13 |
15.605 10.03.25 |
12.425 09.04.25 |
852'515 |
|
Hermes Intl 14.04.2025 / 15:10:15 |
2'340.50 | 2.47% |
2'347.00 09:53 |
2'310.00 09:05 |
2'956.00 14.02.25 |
2097 07.04.25 |
19'450 |
|
HSBC Hldg Rg 14.04.2025 / 15:10:09 |
7.651 | 3.06% |
7.698 09:52 |
7.581 09:00 |
9.502 03.03.25 |
6.988 09.04.25 |
2'523'628 |
|
Iberdrola 14.04.2025 / 15:10:15 |
14.825 | 0.54% |
14.890 10:03 |
14.685 09:13 |
15.950 04.04.25 |
13.005 24.01.25 |
1'781'564 |
|
Inditex 14.04.2025 / 15:10:15 |
45.96 | 0.98% |
46.11 09:00 |
45.63 09:15 |
55.84 18.02.25 |
42.11 07.04.25 |
337'532 |