×
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
- 20.10.2025 - 17:30:03
- 19'083.55
- 1.17%
- 220.59
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 20.10.2025 / 17:30:00 |
53.57 | 0.47% | 0.25 | 53.48 | 53.48 | 0 | |
|
ABB N 20.10.2025 / 17:20:00 |
58.84 | 0.93% | 0.54 | 58.80 | 58.88 | 0 | |
|
Air Liquide 20.10.2025 / 17:30:00 |
173.34 | 0.40% | 0.69 | 173.24 | 173.24 | 0 | |
|
Airbus Br Rg 20.10.2025 / 17:30:00 |
203.55 | 1.19% | 2.40 | 203.70 | 203.70 | 0 | |
|
Allianz N 20.10.2025 / 17:30:00 |
352.20 | 1.22% | 4.25 | 351.10 | 351.10 | 0 | |
|
ASML Hldg Br Rg 20.10.2025 / 17:30:00 |
900.60 | 2.88% | 25.20 | 899.00 | 899.00 | 0 | |
|
AstraZeneca Rg 20.10.2025 / 17:30:00 |
125.92 | 0.37% | 0.46 | 125.86 | 125.94 | 0 | |
|
AXA 20.10.2025 / 17:30:00 |
39.17 | -0.57% | -0.23 | 39.12 | 39.12 | 0 | |
|
Banco Santander Rg 20.10.2025 / 17:30:00 |
8.447 | 1.84% | 0.15 | 8.440 | 8.440 | 0 | |
|
BBVA Rg 20.10.2025 / 17:30:00 |
17.295 | 3.91% | 0.65 | 17.295 | 17.295 | 0 | |
|
BNP Paribas A 20.10.2025 / 17:30:00 |
69.12 | -7.74% | -5.80 | 69.10 | 69.10 | 0 | |
|
BP Rg 20.10.2025 / 17:30:00 |
4.099 | -0.10% | 0.00 | 4.097 | 4.098 | 0 | |
|
Brit Amer Tobacc Rg 20.10.2025 / 17:30:00 |
38.06 | -0.55% | -0.21 | 38.03 | 38.08 | 0 | |
|
CRH PLC Rg 20.10.2025 / 17:30:00 |
87.26 | 0.44% | 0.38 | 87.16 | 87.30 | 0 | |
|
Deutsche Telekom N 20.10.2025 / 17:30:00 |
30.10 | 0.91% | 0.27 | 30.01 | 30.01 | 0 | |
|
Enel N 20.10.2025 / 17:30:00 |
8.568 | 0.40% | 0.03 | 8.548 | 8.548 | 0 | |
|
EssilorLuxott 20.10.2025 / 17:30:00 |
314.40 | 0.87% | 2.70 | 313.90 | 313.90 | 0 | |
|
Europe 50 20.10.2025 / 17:30:03 |
19'083.55 | 1.17% | 220.59 | 0 | |||
|
Ferrari Rg 20.10.2025 / 17:30:00 |
339.45 | -0.10% | -0.35 | 340.00 | 340.00 | 0 | |
|
GSK Rg 20.10.2025 / 17:30:00 |
16.313 | 0.66% | 0.11 | 16.295 | 16.320 | 0 | |
|
Hermes Intl 20.10.2025 / 17:30:00 |
2'221.50 | 1.30% | 28.50 | 2'218.00 | 2'218.00 | 0 | |
|
HSBC Hldg Rg 20.10.2025 / 17:30:00 |
9.707 | 0.83% | 0.08 | 9.703 | 9.718 | 0 | |
|
Iberdrola 20.10.2025 / 17:30:00 |
17.085 | 0.90% | 0.15 | 17.070 | 17.070 | 0 | |
|
Inditex 20.10.2025 / 17:30:00 |
48.95 | 1.42% | 0.69 | 48.77 | 48.77 | 0 | |
|
Intesa Sanpaolo N 20.10.2025 / 17:30:00 |
5.489 | 2.52% | 0.14 | 5.462 | 5.462 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 20.10.2025 / 17:30:00 |
1'751.50 | 168.17% | 473.56% | -6.69% | -9.72% | 4.72% | 257.52% | 987.14% |
|
Siemens Energy N 20.10.2025 / 17:30:00 |
102.45 | 101.20% | 744.48% | -5.31% | 5.84% | 7.46% | 181.84% | 804.61% |
|
Rolls-Royce Hldg Rg 20.10.2025 / 17:30:00 |
11.295 | 92.96% | 266.69% | 0.22% | -1.97% | 15.37% | 98.93% | 1'437.95% |
|
Banco Santander Rg 20.10.2025 / 17:30:00 |
8.447 | 86.13% | 118.92% | -1.82% | -1.17% | 11.84% | 83.91% | 223.08% |
|
BBVA Rg 20.10.2025 / 17:30:00 |
17.295 | 76.21% | 102.35% | 9.38% | 8.06% | 31.35% | 90.77% | 247.66% |
|
UniCredit Rg 20.10.2025 / 17:30:00 |
63.39 | 60.24% | 151.26% | 1.63% | -2.55% | 2.62% | 56.50% | 451.05% |
|
Prosus Rg-N 20.10.2025 / 17:30:00 |
58.57 | 49.63% | 113.34% | -1.94% | 2.34% | 14.85% | 50.78% | 134.98% |
|
Safran 20.10.2025 / 17:30:00 |
302.95 | 40.88% | 86.63% | 1.73% | 3.04% | 9.88% | 41.93% | 181.82% |
|
Intesa Sanpaolo N 20.10.2025 / 17:30:00 |
5.489 | 38.79% | 102.44% | 0.32% | 0.54% | 8.06% | 38.26% | 211.51% |
|
EssilorLuxott 20.10.2025 / 17:30:00 |
314.40 | 33.29% | 71.64% | 14.45% | 14.37% | 27.70% | 44.42% | 98.41% |
|
Brit Amer Tobacc Rg 20.10.2025 / 17:30:00 |
38.06 | 33.16% | 66.83% | 0.08% | -3.96% | -1.58% | 44.71% | 16.75% |
|
Airbus Br Rg 20.10.2025 / 17:30:00 |
203.55 | 29.86% | 44.04% | 0.69% | 4.42% | 14.68% | 46.76% | 102.45% |
|
ASML Hldg Br Rg 20.10.2025 / 17:30:00 |
900.60 | 28.94% | 28.41% | 6.79% | 10.63% | 43.82% | 37.15% | 118.55% |
|
Iberdrola 20.10.2025 / 17:30:00 |
17.085 | 26.98% | 42.41% | 3.08% | 9.62% | 11.85% | 21.91% | 75.38% |
|
BNP Paribas A 20.10.2025 / 17:30:00 |
69.12 | 26.19% | 19.70% | -8.12% | -12.26% | -10.61% | 5.01% | 65.09% |
|
Siemens N 20.10.2025 / 17:30:00 |
243.88 | 25.98% | 40.25% | -0.98% | 7.26% | 8.29% | 31.84% | 122.29% |
|
Enel N 20.10.2025 / 17:30:00 |
8.568 | 23.87% | 26.55% | 2.81% | 9.08% | 11.40% | 16.87% | 101.91% |
|
HSBC Hldg Rg 20.10.2025 / 17:30:00 |
9.707 | 23.08% | 51.73% | -2.07% | -5.76% | 1.42% | 43.83% | 103.70% |
|
Vinci 20.10.2025 / 17:30:00 |
121.55 | 21.76% | 6.92% | 2.96% | 4.02% | -1.54% | 15.57% | 40.71% |
|
GSK Rg 20.10.2025 / 17:30:00 |
16.313 | 20.53% | 11.54% | 0.35% | 7.96% | 16.79% | 11.42% | 19.95% |
|
AstraZeneca Rg 20.10.2025 / 17:30:00 |
125.92 | 20.01% | 18.54% | -0.94% | 9.36% | 17.19% | 5.58% | 27.36% |
|
ABB N 20.10.2025 / 17:20:00 |
58.84 | 18.93% | 56.64% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Allianz N 20.10.2025 / 17:30:00 |
352.20 | 17.67% | 43.72% | -4.46% | 1.27% | 3.88% | 16.82% | 104.36% |
|
Novartis N 20.10.2025 / 17:20:00 |
103.95 | 17.36% | 22.85% | -0.43% | 5.74% | 11.22% | 3.41% | 42.58% |
|
CRH PLC Rg 20.10.2025 / 17:30:00 |
87.26 | 17.34% | 61.01% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 20.10.2025 / 17:30:00 |
53.57 | 0.47% |
53.57 17:29 |
52.64 09:01 |
63.04 04.06.25 |
44.88 13.01.25 |
697'690 |
|
ABB N 20.10.2025 / 17:20:00 |
58.84 | 0.93% |
59.00 09:02 |
58.49 11:06 |
61.05 16.10.25 |
37.26 07.04.25 |
726'100 |
|
Air Liquide 20.10.2025 / 17:30:00 |
173.34 | 0.40% |
173.43 17:26 |
171.74 09:01 |
187.14 16.05.25 |
154.18 02.01.25 |
280'424 |
|
Airbus Br Rg 20.10.2025 / 17:30:00 |
203.55 | 1.19% |
204.20 09:35 |
201.70 10:51 |
206.98 15.10.25 |
126.4 07.04.25 |
573'340 |
|
Allianz N 20.10.2025 / 17:30:00 |
352.20 | 1.22% |
352.80 16:48 |
349.40 10:38 |
380.20 15.08.25 |
286.8 07.04.25 |
299'390 |
|
ASML Hldg Br Rg 20.10.2025 / 17:30:00 |
900.60 | 2.88% |
901.50 17:18 |
877.40 11:13 |
905.05 06.10.25 |
508.5 07.04.25 |
291'752 |
|
AstraZeneca Rg 20.10.2025 / 17:30:00 |
125.92 | 0.37% |
127.12 15:50 |
125.72 09:54 |
129.72 08.10.25 |
95.74 09.04.25 |
239'196 |
|
AXA 20.10.2025 / 17:30:00 |
39.17 | -0.57% |
39.80 09:03 |
39.03 10:47 |
43.60 15.08.25 |
33.17 13.01.25 |
2'173'059 |
|
Banco Santander Rg 20.10.2025 / 17:30:00 |
8.447 | 1.84% |
8.510 10:00 |
8.374 13:40 |
8.912 01.10.25 |
4.256 02.01.25 |
13'704'066 |
|
BBVA Rg 20.10.2025 / 17:30:00 |
17.295 | 3.91% |
17.320 16:44 |
16.788 09:03 |
17.375 17.10.25 |
8.966 02.01.25 |
7'828'946 |
|
BNP Paribas A 20.10.2025 / 17:30:00 |
69.12 | -7.74% |
75.68 09:00 |
66.93 11:54 |
84.69 15.08.25 |
57.91 02.01.25 |
7'530'791 |
|
BP Rg 20.10.2025 / 17:30:00 |
4.099 | -0.10% |
4.168 10:05 |
4.089 17:20 |
4.712 12.02.25 |
3.294 09.04.25 |
4'783'798 |
|
Brit Amer Tobacc Rg 20.10.2025 / 17:30:00 |
38.06 | -0.55% |
38.39 11:23 |
37.98 16:07 |
44.00 21.08.25 |
28.38 15.01.25 |
588'995 |
|
CRH PLC Rg 20.10.2025 / 17:30:00 |
87.26 | 0.44% |
88.34 15:29 |
86.92 09:10 |
90.92 30.09.25 |
57.48 07.04.25 |
81'332 |
|
Deutsche Telekom N 20.10.2025 / 17:30:00 |
30.10 | 0.91% |
30.36 11:04 |
29.82 09:01 |
35.91 03.03.25 |
28.15 22.09.25 |
2'326'751 |
|
Enel N 20.10.2025 / 17:30:00 |
8.568 | 0.40% |
8.609 12:24 |
8.506 09:01 |
8.609 20.10.25 |
6.523 06.03.25 |
5'725'246 |
|
EssilorLuxott 20.10.2025 / 17:30:00 |
314.40 | 0.87% |
315.45 10:00 |
309.60 13:45 |
315.45 20.10.25 |
226 07.04.25 |
307'789 |
|
Europe 50 20.10.2025 / 17:30:03 |
19'083.55 | 1.17% |
19'086.14 17:13 |
18'862.95 09:00 |
19'213.89 03.03.25 |
15550.0015 09.04.25 |
|
|
Ferrari Rg 20.10.2025 / 17:30:00 |
339.45 | -0.10% |
344.30 13:16 |
336.80 10:41 |
492.90 18.02.25 |
321.7 14.10.25 |
205'328 |
|
GSK Rg 20.10.2025 / 17:30:00 |
16.313 | 0.66% |
16.375 16:43 |
16.155 09:02 |
16.840 02.10.25 |
12.425 09.04.25 |
947'796 |
|
Hermes Intl 20.10.2025 / 17:30:00 |
2'221.50 | 1.30% |
2'240.00 10:06 |
2'194.00 13:13 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
31'395 |
|
HSBC Hldg Rg 20.10.2025 / 17:30:00 |
9.707 | 0.83% |
9.863 09:00 |
9.640 11:48 |
10.678 06.10.25 |
6.988 09.04.25 |
2'518'183 |
|
Iberdrola 20.10.2025 / 17:30:00 |
17.085 | 0.90% |
17.190 11:57 |
16.915 09:01 |
17.190 20.10.25 |
13.005 24.01.25 |
9'848'690 |
|
Inditex 20.10.2025 / 17:30:00 |
48.95 | 1.42% |
48.98 17:26 |
48.37 09:01 |
55.84 18.02.25 |
40.84 04.08.25 |
3'152'066 |
|
Intesa Sanpaolo N 20.10.2025 / 17:30:00 |
5.489 | 2.52% |
5.505 16:50 |
5.418 09:01 |
5.736 02.10.25 |
3.6773 07.04.25 |
18'544'725 |