×
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
- 14.07.2025 - 17:30:04
- 17'937.19
- 0.11%
- 20.31
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 14.07.2025 / 17:30:00 |
57.97 | 0.56% | 0.32 | 57.98 | 57.98 | 0 | |
|
ABB N 14.07.2025 / 17:20:00 |
47.46 | -0.02% | -0.01 | 47.45 | 47.51 | 0 | |
|
Air Liquide 14.07.2025 / 17:30:00 |
174.70 | -0.19% | -0.33 | 174.86 | 174.86 | 0 | |
|
Airbus Br Rg 14.07.2025 / 17:30:00 |
183.30 | -0.01% | -0.02 | 183.00 | 183.00 | 0 | |
|
Allianz N 14.07.2025 / 17:30:00 |
345.80 | -0.06% | -0.20 | 345.00 | 345.00 | 0 | |
|
ASML Hldg Br Rg 14.07.2025 / 17:30:00 |
685.00 | 0.34% | 2.35 | 687.30 | 687.30 | 0 | |
|
AstraZeneca Rg 14.07.2025 / 17:30:00 |
106.56 | 2.05% | 2.14 | 106.54 | 106.96 | 0 | |
|
AXA 14.07.2025 / 17:30:00 |
41.80 | 0.44% | 0.19 | 41.77 | 41.77 | 0 | |
|
Banco Santander Rg 14.07.2025 / 17:30:00 |
7.247 | 0.51% | 0.04 | 7.231 | 7.231 | 0 | |
|
BBVA Rg 14.07.2025 / 17:30:00 |
13.023 | 0.44% | 0.06 | 13.000 | 13.000 | 0 | |
|
BNP Paribas A 14.07.2025 / 17:30:00 |
76.69 | 0.46% | 0.35 | 76.68 | 76.68 | 0 | |
|
BP Rg 14.07.2025 / 17:30:00 |
3.972 | -1.13% | -0.05 | 3.971 | 3.973 | 0 | |
|
Brit Amer Tobacc Rg 14.07.2025 / 17:30:00 |
38.47 | 2.31% | 0.87 | 38.42 | 38.48 | 0 | |
|
Deutsche Telekom N 14.07.2025 / 17:30:00 |
30.58 | 0.38% | 0.12 | 30.58 | 30.58 | 0 | |
|
Enel N 14.07.2025 / 17:30:00 |
7.960 | -0.15% | -0.01 | 7.959 | 7.959 | 0 | |
|
Equinor N 14.07.2025 / 16:20:00 |
270.70 | -0.66% | -1.80 | 270.40 | 270.40 | 0 | |
|
EssilorLuxott 14.07.2025 / 17:30:00 |
243.80 | 0.45% | 1.10 | 243.80 | 243.80 | 0 | |
|
Europe 50 14.07.2025 / 17:30:04 |
17'937.19 | 0.11% | 20.31 | 0 | |||
|
Ferrari Rg 14.07.2025 / 17:30:00 |
418.60 | -0.69% | -2.90 | 419.10 | 419.10 | 0 | |
|
GSK Rg 14.07.2025 / 17:30:00 |
14.260 | 1.24% | 0.18 | 14.255 | 14.260 | 0 | |
|
Hermes Intl 14.07.2025 / 17:30:00 |
2'409.00 | -1.13% | -27.50 | 2'409.00 | 2'409.00 | 0 | |
|
HSBC Hldg Rg 14.07.2025 / 17:30:00 |
9.250 | 1.61% | 0.15 | 9.249 | 9.251 | 0 | |
|
Iberdrola 14.07.2025 / 17:30:00 |
15.685 | 0.97% | 0.15 | 15.710 | 15.710 | 0 | |
|
Inditex 14.07.2025 / 17:30:00 |
42.83 | -1.29% | -0.56 | 42.73 | 42.73 | 0 | |
|
Intesa Sanpaolo N 14.07.2025 / 17:30:00 |
4.945 | 0.51% | 0.03 | 4.930 | 4.930 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 14.07.2025 / 17:30:00 |
1'875.50 | 198.87% | 539.23% | 4.25% | 6.26% | 25.39% | 264.88% | 871.14% |
|
Rolls-Royce Hldg Rg 14.07.2025 / 17:30:00 |
9.988 | 73.10% | 228.95% | 2.77% | 13.11% | 37.37% | 121.91% | 1'035.92% |
|
Banco Santander Rg 14.07.2025 / 17:30:00 |
7.247 | 61.80% | 90.31% | -0.47% | 1.91% | 20.89% | 62.27% | 181.23% |
|
UniCredit Rg 14.07.2025 / 17:30:00 |
58.29 | 50.13% | 135.41% | 1.75% | 1.23% | 15.94% | 56.74% | 522.92% |
|
BBVA Rg 14.07.2025 / 17:30:00 |
13.023 | 37.25% | 57.61% | -0.89% | -1.27% | 9.09% | 32.72% | 200.87% |
|
Safran 14.07.2025 / 17:30:00 |
280.85 | 31.98% | 74.84% | 2.20% | 8.39% | 31.23% | 39.59% | 183.36% |
|
Brit Amer Tobacc Rg 14.07.2025 / 17:30:00 |
38.47 | 30.83% | 63.91% | 7.76% | 6.15% | 19.18% | 55.31% | 11.13% |
|
BNP Paribas A 14.07.2025 / 17:30:00 |
76.69 | 28.58% | 21.97% | 1.29% | -0.81% | 7.78% | 22.23% | 73.60% |
|
Intesa Sanpaolo N 14.07.2025 / 17:30:00 |
4.945 | 27.54% | 86.03% | 0.30% | 0.31% | 12.91% | 37.06% | 183.79% |
|
Vinci 14.07.2025 / 17:30:00 |
125.53 | 26.10% | 10.73% | 0.32% | 0.28% | 4.95% | 18.98% | 45.81% |
|
Prosus Rg-N 14.07.2025 / 17:30:00 |
47.79 | 25.45% | 78.86% | 0.50% | 1.77% | 28.21% | 41.96% | 58.03% |
|
AXA 14.07.2025 / 17:30:00 |
41.80 | 21.15% | 41.10% | 0.82% | -0.37% | 4.94% | 30.00% | 94.26% |
|
AB InBev 14.07.2025 / 17:30:00 |
57.97 | 19.68% | -1.32% | -1.24% | -6.24% | -0.22% | 4.71% | 5.52% |
|
Airbus Br Rg 14.07.2025 / 17:30:00 |
183.30 | 18.35% | 31.27% | 3.42% | 13.25% | 34.34% | 37.49% | 89.34% |
|
Siemens N 14.07.2025 / 17:30:00 |
220.55 | 18.21% | 31.60% | 1.24% | 1.96% | 19.54% | 21.74% | 130.60% |
|
Allianz N 14.07.2025 / 17:30:00 |
345.80 | 17.01% | 42.92% | -0.86% | 0.55% | -0.37% | 30.15% | 94.08% |
|
Iberdrola 14.07.2025 / 17:30:00 |
15.685 | 16.50% | 30.66% | -0.29% | -3.74% | 0.42% | 32.53% | 54.61% |
|
HSBC Hldg Rg 14.07.2025 / 17:30:00 |
9.250 | 16.38% | 43.47% | 3.51% | 5.58% | 15.11% | 39.20% | 72.60% |
|
Enel N 14.07.2025 / 17:30:00 |
7.960 | 15.72% | 18.23% | -1.55% | -0.19% | 8.18% | 17.20% | 52.08% |
|
Muenchener Rueckv N 14.07.2025 / 17:30:00 |
567.10 | 13.78% | 47.22% | 0.02% | 0.89% | -5.37% | 21.80% | 156.77% |
|
Air Liquide 14.07.2025 / 17:30:00 |
174.70 | 11.98% | 9.32% | -0.32% | -4.70% | 0.94% | 7.07% | 50.37% |
|
RELX Rg 14.07.2025 / 17:30:00 |
40.14 | 9.88% | 28.01% | 1.96% | 1.72% | 1.04% | 13.26% | 75.45% |
|
SAP I 14.07.2025 / 17:30:00 |
258.10 | 9.65% | 85.53% | -1.08% | 0.37% | 14.68% | 37.49% | 193.05% |
|
L'Oreal 14.07.2025 / 17:30:00 |
373.70 | 9.37% | -17.03% | 0.32% | 1.11% | 9.38% | -7.83% | 13.69% |
|
Novartis N 14.07.2025 / 17:20:00 |
96.22 | 8.76% | 13.85% | -1.44% | -0.17% | 6.60% | -3.09% | 22.61% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 14.07.2025 / 17:30:00 |
57.97 | 0.56% |
58.20 15:49 |
57.62 09:07 |
63.04 04.06.25 |
44.88 13.01.25 |
506'984 |
|
ABB N 14.07.2025 / 17:20:00 |
47.46 | -0.02% |
47.47 11:26 |
47.09 10:11 |
53.98 24.01.25 |
37.26 07.04.25 |
365'261 |
|
Air Liquide 14.07.2025 / 17:30:00 |
174.70 | -0.19% |
175.22 09:47 |
174.04 09:07 |
187.14 16.05.25 |
154.18 02.01.25 |
187'141 |
|
Airbus Br Rg 14.07.2025 / 17:30:00 |
183.30 | -0.01% |
183.38 17:23 |
180.44 09:00 |
184.32 10.07.25 |
126.4 07.04.25 |
962'230 |
|
Allianz N 14.07.2025 / 17:30:00 |
345.80 | -0.06% |
345.80 17:29 |
342.40 09:26 |
378.40 07.05.25 |
286.8 07.04.25 |
275'817 |
|
ASML Hldg Br Rg 14.07.2025 / 17:30:00 |
685.00 | 0.34% |
687.20 17:01 |
676.20 15:45 |
752.90 22.01.25 |
508.5 07.04.25 |
369'101 |
|
AstraZeneca Rg 14.07.2025 / 17:30:00 |
106.56 | 2.05% |
107.62 09:24 |
104.88 09:00 |
122.08 26.02.25 |
95.74 09.04.25 |
344'452 |
|
AXA 14.07.2025 / 17:30:00 |
41.80 | 0.44% |
41.80 17:29 |
41.40 09:26 |
42.98 09.06.25 |
33.17 13.01.25 |
626'943 |
|
Banco Santander Rg 14.07.2025 / 17:30:00 |
7.247 | 0.51% |
7.250 17:29 |
7.106 09:28 |
7.548 09.07.25 |
4.256 02.01.25 |
9'361'243 |
|
BBVA Rg 14.07.2025 / 17:30:00 |
13.023 | 0.44% |
13.035 11:14 |
12.780 09:01 |
13.895 21.05.25 |
8.966 02.01.25 |
2'550'604 |
|
BNP Paribas A 14.07.2025 / 17:30:00 |
76.69 | 0.46% |
76.70 17:29 |
75.40 09:28 |
81.93 26.03.25 |
57.91 02.01.25 |
656'789 |
|
BP Rg 14.07.2025 / 17:30:00 |
3.972 | -1.13% |
4.034 13:44 |
3.960 16:29 |
4.712 12.02.25 |
3.294 09.04.25 |
5'426'740 |
|
Brit Amer Tobacc Rg 14.07.2025 / 17:30:00 |
38.47 | 2.31% |
38.50 17:25 |
37.61 09:17 |
38.50 14.07.25 |
28.38 15.01.25 |
1'041'863 |
|
Deutsche Telekom N 14.07.2025 / 17:30:00 |
30.58 | 0.38% |
30.58 17:25 |
30.28 09:01 |
35.91 03.03.25 |
28.66 07.01.25 |
1'830'568 |
|
Enel N 14.07.2025 / 17:30:00 |
7.960 | -0.15% |
7.989 10:49 |
7.930 10:12 |
8.290 02.07.25 |
6.523 06.03.25 |
8'190'586 |
|
Equinor N 14.07.2025 / 16:20:00 |
270.70 | -0.66% |
276.25 13:44 |
270.20 16:15 |
298.45 13.01.25 |
232.9 05.05.25 |
869'360 |
|
EssilorLuxott 14.07.2025 / 17:30:00 |
243.80 | 0.45% |
243.80 17:29 |
239.00 09:00 |
297.95 14.02.25 |
226 07.04.25 |
162'336 |
|
Europe 50 14.07.2025 / 17:30:04 |
17'937.19 | 0.11% |
17'937.19 17:30 |
17'841.38 09:01 |
19'213.89 03.03.25 |
15550.0015 09.04.25 |
|
|
Ferrari Rg 14.07.2025 / 17:30:00 |
418.60 | -0.69% |
418.70 17:27 |
415.00 09:00 |
492.90 18.02.25 |
349.5 07.04.25 |
88'999 |
|
GSK Rg 14.07.2025 / 17:30:00 |
14.260 | 1.24% |
14.260 17:28 |
14.065 09:00 |
15.605 10.03.25 |
12.425 09.04.25 |
1'155'920 |
|
Hermes Intl 14.07.2025 / 17:30:00 |
2'409.00 | -1.13% |
2'409.50 17:27 |
2'356.00 09:09 |
2'956.00 14.02.25 |
2097 07.04.25 |
21'905 |
|
HSBC Hldg Rg 14.07.2025 / 17:30:00 |
9.250 | 1.61% |
9.252 17:15 |
9.111 09:37 |
9.502 03.03.25 |
6.988 09.04.25 |
2'461'073 |
|
Iberdrola 14.07.2025 / 17:30:00 |
15.685 | 0.97% |
15.685 17:29 |
15.520 09:38 |
16.783 24.06.25 |
13.005 24.01.25 |
5'306'991 |
|
Inditex 14.07.2025 / 17:30:00 |
42.83 | -1.29% |
43.25 09:55 |
42.65 16:38 |
55.84 18.02.25 |
42.11 07.04.25 |
1'021'445 |
|
Intesa Sanpaolo N 14.07.2025 / 17:30:00 |
4.945 | 0.51% |
4.946 17:29 |
4.854 09:00 |
5.095 10.07.25 |
3.6773 07.04.25 |
12'502'643 |