×
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
- 19.11.2025 - 17:30:05
- 18'780.57
- 0.21%
- 38.72
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 19.11.2025 / 17:30:00 |
52.88 | 0.53% | 0.28 | 52.90 | 52.90 | 0 | |
|
ABB N 19.11.2025 / 17:20:00 |
54.52 | 0.85% | 0.46 | 54.50 | 54.54 | 0 | |
|
Air Liquide 19.11.2025 / 17:30:00 |
165.70 | -0.16% | -0.26 | 165.50 | 165.50 | 0 | |
|
Airbus Br Rg 19.11.2025 / 17:30:00 |
203.28 | -0.20% | -0.40 | 203.25 | 203.25 | 0 | |
|
Allianz N 19.11.2025 / 17:30:00 |
360.00 | 0.19% | 0.70 | 359.30 | 359.30 | 0 | |
|
ASML Hldg Br Rg 19.11.2025 / 17:30:00 |
887.45 | 2.60% | 22.45 | 886.60 | 886.60 | 0 | |
|
AstraZeneca Rg 19.11.2025 / 17:30:00 |
136.34 | 0.66% | 0.90 | 136.30 | 136.78 | 0 | |
|
AXA 19.11.2025 / 17:30:00 |
37.86 | 0.15% | 0.06 | 37.80 | 37.80 | 0 | |
|
Banco Santander Rg 19.11.2025 / 17:30:00 |
8.931 | 1.79% | 0.16 | 8.920 | 8.920 | 0 | |
|
BBVA Rg 19.11.2025 / 17:30:00 |
17.850 | 1.42% | 0.25 | 17.760 | 17.760 | 0 | |
|
BNP Paribas A 19.11.2025 / 17:30:00 |
67.07 | 0.48% | 0.32 | 67.07 | 67.07 | 0 | |
|
BP Rg 19.11.2025 / 17:30:00 |
4.563 | -0.60% | -0.03 | 4.561 | 4.566 | 0 | |
|
Brit Amer Tobacc Rg 19.11.2025 / 17:30:00 |
41.72 | 1.02% | 0.42 | 41.69 | 41.73 | 0 | |
|
CRH PLC Rg 19.11.2025 / 17:30:00 |
84.25 | 2.26% | 1.86 | 84.18 | 84.32 | 0 | |
|
Deutsche Telekom N 19.11.2025 / 17:30:00 |
27.20 | 1.08% | 0.29 | 27.16 | 27.16 | 0 | |
|
Enel N 19.11.2025 / 17:30:00 |
8.748 | -3.05% | -0.28 | 8.732 | 8.732 | 0 | |
|
EssilorLuxott 19.11.2025 / 17:30:00 |
310.15 | -0.34% | -1.05 | 308.70 | 308.70 | 0 | |
|
Europe 50 19.11.2025 / 17:30:05 |
18'780.57 | 0.21% | 38.72 | 0 | |||
|
Ferrari Rg 19.11.2025 / 17:30:00 |
338.90 | -1.15% | -3.95 | 338.50 | 338.50 | 0 | |
|
GSK Rg 19.11.2025 / 17:30:00 |
17.735 | -0.64% | -0.12 | 17.725 | 17.755 | 0 | |
|
Hermes Intl 19.11.2025 / 17:30:00 |
2'115.00 | 2.15% | 44.50 | 2'110.00 | 2'110.00 | 0 | |
|
HSBC Hldg Rg 19.11.2025 / 17:30:00 |
10.487 | -0.75% | -0.08 | 10.484 | 10.488 | 0 | |
|
Iberdrola 19.11.2025 / 17:30:00 |
17.910 | -0.49% | -0.09 | 17.900 | 17.900 | 0 | |
|
Inditex 19.11.2025 / 17:30:00 |
47.41 | 1.98% | 0.92 | 47.33 | 47.33 | 0 | |
|
Intesa Sanpaolo N 19.11.2025 / 17:30:00 |
5.602 | 0.89% | 0.05 | 5.593 | 5.593 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 19.11.2025 / 17:30:00 |
1'603.50 | 178.96% | 496.63% | -7.98% | -8.81% | -1.84% | 168.95% | 852.37% |
|
Siemens Energy N 19.11.2025 / 17:30:00 |
109.55 | 113.75% | 797.16% | 2.10% | 14.40% | 19.95% | 140.32% | 630.18% |
|
Banco Santander Rg 19.11.2025 / 17:30:00 |
8.931 | 96.90% | 131.59% | -6.39% | 6.77% | 10.59% | 98.82% | 239.54% |
|
Rolls-Royce Hldg Rg 19.11.2025 / 17:30:00 |
10.678 | 86.78% | 254.94% | -7.21% | -3.52% | 1.11% | 103.46% | 1'144.16% |
|
BBVA Rg 19.11.2025 / 17:30:00 |
17.850 | 86.32% | 113.96% | -5.41% | 4.85% | 14.94% | 93.31% | 223.05% |
|
UniCredit Rg 19.11.2025 / 17:30:00 |
61.97 | 62.72% | 155.15% | -9.03% | 0.29% | -6.42% | 59.91% | 378.09% |
|
Prosus Rg-N 19.11.2025 / 17:30:00 |
58.12 | 52.58% | 117.55% | -5.71% | -0.50% | 11.00% | 53.27% | 116.76% |
|
Intesa Sanpaolo N 19.11.2025 / 17:30:00 |
5.602 | 43.93% | 109.93% | -5.81% | 2.70% | 3.91% | 51.47% | 151.76% |
|
Brit Amer Tobacc Rg 19.11.2025 / 17:30:00 |
41.72 | 43.67% | 79.99% | -1.93% | 9.59% | -0.88% | 42.83% | 24.76% |
|
Safran 19.11.2025 / 17:30:00 |
298.85 | 42.06% | 88.20% | -3.69% | -1.84% | 4.02% | 37.18% | 161.55% |
|
HSBC Hldg Rg 19.11.2025 / 17:30:00 |
10.487 | 35.08% | 66.52% | -6.01% | 5.75% | 9.79% | 45.29% | 120.72% |
|
Iberdrola 19.11.2025 / 17:30:00 |
17.910 | 34.96% | 51.37% | -0.14% | 5.51% | 10.32% | 34.08% | 70.22% |
|
EssilorLuxott 19.11.2025 / 17:30:00 |
310.15 | 33.08% | 71.37% | -3.21% | -0.56% | 16.23% | 32.18% | 79.52% |
|
GSK Rg 19.11.2025 / 17:30:00 |
17.735 | 32.76% | 22.86% | -2.47% | 7.39% | 20.05% | 36.21% | 30.25% |
|
Airbus Br Rg 19.11.2025 / 17:30:00 |
203.28 | 31.49% | 45.85% | -4.12% | -1.25% | 13.84% | 47.58% | 77.66% |
|
Enel N 19.11.2025 / 17:30:00 |
8.748 | 30.98% | 33.81% | -2.11% | 3.23% | 9.49% | 33.18% | 75.85% |
|
AstraZeneca Rg 19.11.2025 / 17:30:00 |
136.34 | 29.56% | 27.97% | 1.03% | 8.61% | 14.80% | 36.35% | 24.05% |
|
ASML Hldg Br Rg 19.11.2025 / 17:30:00 |
887.45 | 27.41% | 26.89% | -0.17% | 1.81% | 34.45% | 43.69% | 51.38% |
|
Allianz N 19.11.2025 / 17:30:00 |
360.00 | 21.51% | 48.41% | -0.33% | 2.39% | -1.10% | 26.40% | 76.17% |
|
Roche GS 19.11.2025 / 17:20:00 |
310.00 | 20.30% | 25.62% | 6.64% | 10.75% | 18.19% | 24.40% | -0.42% |
|
Richemont N 19.11.2025 / 17:20:00 |
163.08 | 17.75% | 40.61% | -0.65% | 2.31% | 16.96% | 37.33% | 39.95% |
|
BP Rg 19.11.2025 / 17:30:00 |
4.563 | 17.15% | -1.41% | -2.48% | 8.37% | 6.36% | 19.75% | -3.73% |
|
Vinci 19.11.2025 / 17:30:00 |
118.15 | 17.05% | 2.78% | -1.46% | -3.25% | 2.21% | 17.88% | 22.22% |
|
Siemens N 19.11.2025 / 17:30:00 |
218.60 | 15.42% | 28.49% | -12.81% | -9.28% | -6.05% | 23.98% | 64.49% |
|
Novartis N 19.11.2025 / 17:20:00 |
102.27 | 15.20% | 20.59% | -2.41% | -2.83% | 0.23% | 12.45% | 32.64% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 19.11.2025 / 17:30:00 |
52.88 | 0.53% |
53.28 15:36 |
52.67 10:02 |
63.04 04.06.25 |
44.88 13.01.25 |
588'952 |
|
ABB N 19.11.2025 / 17:20:00 |
54.52 | 0.85% |
54.84 16:00 |
53.88 09:15 |
61.05 16.10.25 |
37.26 07.04.25 |
407'475 |
|
Air Liquide 19.11.2025 / 17:30:00 |
165.70 | -0.16% |
166.28 15:11 |
165.11 09:52 |
187.14 16.05.25 |
154.18 02.01.25 |
325'879 |
|
Airbus Br Rg 19.11.2025 / 17:30:00 |
203.28 | -0.20% |
204.35 13:18 |
201.93 14:35 |
216.90 30.10.25 |
126.4 07.04.25 |
710'892 |
|
Allianz N 19.11.2025 / 17:30:00 |
360.00 | 0.19% |
362.50 16:29 |
356.95 10:37 |
380.20 15.08.25 |
286.8 07.04.25 |
155'129 |
|
ASML Hldg Br Rg 19.11.2025 / 17:30:00 |
887.45 | 2.60% |
895.20 16:19 |
857.25 09:40 |
938.70 30.10.25 |
508.5 07.04.25 |
331'929 |
|
AstraZeneca Rg 19.11.2025 / 17:30:00 |
136.34 | 0.66% |
137.42 15:46 |
135.06 10:01 |
138.80 18.11.25 |
95.74 09.04.25 |
461'781 |
|
AXA 19.11.2025 / 17:30:00 |
37.86 | 0.15% |
37.98 16:28 |
37.56 09:47 |
43.60 15.08.25 |
33.17 13.01.25 |
1'384'956 |
|
Banco Santander Rg 19.11.2025 / 17:30:00 |
8.931 | 1.79% |
8.964 16:15 |
8.738 09:58 |
9.600 13.11.25 |
4.256 02.01.25 |
16'615'096 |
|
BBVA Rg 19.11.2025 / 17:30:00 |
17.850 | 1.42% |
17.885 16:29 |
17.498 10:00 |
19.083 13.11.25 |
8.966 02.01.25 |
5'427'466 |
|
BNP Paribas A 19.11.2025 / 17:30:00 |
67.07 | 0.48% |
67.36 16:15 |
65.87 10:00 |
84.69 15.08.25 |
57.91 02.01.25 |
940'281 |
|
BP Rg 19.11.2025 / 17:30:00 |
4.563 | -0.60% |
4.632 09:08 |
4.513 15:21 |
4.762 11.11.25 |
3.294 09.04.25 |
6'373'087 |
|
Brit Amer Tobacc Rg 19.11.2025 / 17:30:00 |
41.72 | 1.02% |
42.00 16:38 |
41.28 14:25 |
44.00 21.08.25 |
28.38 15.01.25 |
645'522 |
|
CRH PLC Rg 19.11.2025 / 17:30:00 |
84.25 | 2.26% |
85.06 16:02 |
82.20 09:18 |
91.52 28.10.25 |
57.48 07.04.25 |
112'564 |
|
Deutsche Telekom N 19.11.2025 / 17:30:00 |
27.20 | 1.08% |
27.29 16:29 |
27.00 09:00 |
35.91 03.03.25 |
25.995 04.11.25 |
3'047'585 |
|
Enel N 19.11.2025 / 17:30:00 |
8.748 | -3.05% |
8.941 09:00 |
8.746 17:29 |
9.111 14.11.25 |
6.523 06.03.25 |
11'983'825 |
|
EssilorLuxott 19.11.2025 / 17:30:00 |
310.15 | -0.34% |
311.70 09:01 |
309.30 10:39 |
323.90 13.11.25 |
226 07.04.25 |
133'939 |
|
Europe 50 19.11.2025 / 17:30:05 |
18'780.57 | 0.21% |
18'875.11 16:21 |
18'694.79 10:04 |
19'479.75 13.11.25 |
15550.0015 09.04.25 |
|
|
Ferrari Rg 19.11.2025 / 17:30:00 |
338.90 | -1.15% |
343.60 09:00 |
338.20 16:58 |
492.90 18.02.25 |
321.7 14.10.25 |
125'184 |
|
GSK Rg 19.11.2025 / 17:30:00 |
17.735 | -0.64% |
17.878 16:40 |
17.725 14:55 |
18.290 12.11.25 |
12.425 09.04.25 |
1'227'175 |
|
Hermes Intl 19.11.2025 / 17:30:00 |
2'115.00 | 2.15% |
2'123.00 15:21 |
2'068.00 09:40 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
15'794 |
|
HSBC Hldg Rg 19.11.2025 / 17:30:00 |
10.487 | -0.75% |
10.554 16:14 |
10.451 09:59 |
11.260 13.11.25 |
6.988 09.04.25 |
3'243'596 |
|
Iberdrola 19.11.2025 / 17:30:00 |
17.910 | -0.49% |
18.020 15:57 |
17.838 09:11 |
18.150 17.11.25 |
13.005 24.01.25 |
6'535'623 |
|
Inditex 19.11.2025 / 17:30:00 |
47.41 | 1.98% |
47.59 16:38 |
46.60 09:00 |
55.84 18.02.25 |
40.84 04.08.25 |
1'429'997 |
|
Intesa Sanpaolo N 19.11.2025 / 17:30:00 |
5.602 | 0.89% |
5.638 16:03 |
5.477 09:58 |
6.010 13.11.25 |
3.6773 07.04.25 |
23'922'746 |