×
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
- 29.08.2025 - 17:30:00
- 18'055.49
- -0.46%
- -83.44
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 29.08.2025 / 17:30:00 |
53.46 | -0.56% | -0.30 | 53.54 | 53.54 | 0 | |
|
ABB N 29.08.2025 / 17:20:00 |
53.72 | -1.00% | -0.54 | 53.68 | 53.76 | 0 | |
|
Air Liquide 29.08.2025 / 17:30:00 |
176.52 | -0.50% | -0.89 | 176.22 | 176.22 | 0 | |
|
Airbus Br Rg 29.08.2025 / 17:30:00 |
179.42 | 0.26% | 0.46 | 179.06 | 179.06 | 0 | |
|
Allianz N 29.08.2025 / 17:30:00 |
361.05 | -0.35% | -1.25 | 361.20 | 361.20 | 0 | |
|
ASML Hldg Br Rg 29.08.2025 / 17:30:00 |
638.30 | -2.48% | -16.20 | 636.60 | 636.60 | 0 | |
|
AstraZeneca Rg 29.08.2025 / 17:30:00 |
118.18 | -0.01% | -0.01 | 118.16 | 118.22 | 0 | |
|
AXA 29.08.2025 / 17:30:00 |
39.81 | -0.18% | -0.07 | 39.79 | 39.79 | 0 | |
|
Banco Santander Rg 29.08.2025 / 17:30:00 |
8.156 | -1.13% | -0.09 | 8.160 | 8.160 | 0 | |
|
BBVA Rg 29.08.2025 / 17:30:00 |
15.503 | -0.51% | -0.08 | 15.490 | 15.490 | 0 | |
|
BNP Paribas A 29.08.2025 / 17:30:00 |
76.62 | -0.31% | -0.24 | 76.83 | 76.83 | 0 | |
|
BP Rg 29.08.2025 / 17:30:00 |
4.334 | 1.01% | 0.04 | 4.333 | 4.335 | 0 | |
|
Brit Amer Tobacc Rg 29.08.2025 / 17:30:00 |
41.85 | 0.82% | 0.34 | 41.84 | 41.86 | 0 | |
|
Deutsche Telekom N 29.08.2025 / 17:30:00 |
31.31 | -0.19% | -0.06 | 31.22 | 31.22 | 0 | |
|
Enel N 29.08.2025 / 17:30:00 |
7.906 | -0.88% | -0.07 | 7.884 | 7.884 | 0 | |
|
Equinor N 29.08.2025 / 16:20:00 |
247.40 | 1.56% | 3.80 | 247.80 | 247.80 | 0 | |
|
EssilorLuxott 29.08.2025 / 17:30:00 |
259.50 | -1.52% | -4.00 | 260.20 | 260.20 | 0 | |
|
Europe 50 29.08.2025 / 17:30:00 |
18'055.49 | -0.46% | -83.44 | 0 | |||
|
Ferrari Rg 29.08.2025 / 17:30:00 |
407.00 | -0.39% | -1.60 | 406.70 | 406.70 | 0 | |
|
GSK Rg 29.08.2025 / 17:30:00 |
14.510 | -0.75% | -0.11 | 14.435 | 14.525 | 0 | |
|
Hermes Intl 29.08.2025 / 17:30:00 |
2'095.00 | -1.20% | -25.50 | 2'091.00 | 2'091.00 | 0 | |
|
HSBC Hldg Rg 29.08.2025 / 17:30:00 |
9.488 | -0.64% | -0.06 | 9.486 | 9.490 | 0 | |
|
Iberdrola 29.08.2025 / 17:30:00 |
16.075 | -0.71% | -0.12 | 16.075 | 16.075 | 0 | |
|
Inditex 29.08.2025 / 17:30:00 |
42.31 | -2.53% | -1.10 | 42.20 | 42.20 | 0 | |
|
Intesa Sanpaolo N 29.08.2025 / 17:30:00 |
5.368 | -0.60% | -0.03 | 5.375 | 5.375 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 29.08.2025 / 17:30:00 |
1'691.50 | 165.66% | 468.18% | 4.20% | -1.21% | -5.74% | 213.01% | 881.42% |
|
Rolls-Royce Hldg Rg 29.08.2025 / 17:30:00 |
10.683 | 86.25% | 253.94% | 2.67% | -0.12% | 20.14% | 114.55% | 1'249.09% |
|
Banco Santander Rg 29.08.2025 / 17:30:00 |
8.156 | 85.12% | 117.73% | -1.84% | 12.78% | 15.48% | 81.59% | 242.48% |
|
UniCredit Rg 29.08.2025 / 17:30:00 |
66.02 | 71.87% | 169.49% | -4.65% | 5.87% | 13.61% | 77.84% | 624.04% |
|
BBVA Rg 29.08.2025 / 17:30:00 |
15.503 | 64.96% | 89.43% | -5.70% | 7.77% | 17.07% | 62.02% | 245.81% |
|
Brit Amer Tobacc Rg 29.08.2025 / 17:30:00 |
41.85 | 44.43% | 80.95% | -3.17% | 1.45% | 19.20% | 47.51% | 19.92% |
|
Intesa Sanpaolo N 29.08.2025 / 17:30:00 |
5.368 | 39.99% | 104.18% | -4.95% | 3.42% | 7.16% | 42.49% | 217.67% |
|
Safran 29.08.2025 / 17:30:00 |
285.15 | 36.05% | 80.23% | -1.98% | 1.46% | 7.08% | 43.49% | 174.45% |
|
Prosus Rg-N 29.08.2025 / 17:30:00 |
52.76 | 35.91% | 93.77% | -1.65% | 9.05% | 11.73% | 56.93% | 75.53% |
|
BNP Paribas A 29.08.2025 / 17:30:00 |
76.62 | 29.46% | 22.80% | -8.28% | 0.69% | -1.91% | 22.98% | 67.63% |
|
Siemens N 29.08.2025 / 17:30:00 |
237.40 | 25.48% | 39.69% | 0.11% | 11.10% | 8.63% | 39.11% | 127.00% |
|
Allianz N 29.08.2025 / 17:30:00 |
361.05 | 22.52% | 49.65% | -3.20% | 7.52% | 1.79% | 28.62% | 112.39% |
|
HSBC Hldg Rg 29.08.2025 / 17:30:00 |
9.488 | 22.08% | 50.50% | -2.10% | 3.58% | 7.81% | 42.66% | 82.76% |
|
Iberdrola 29.08.2025 / 17:30:00 |
16.075 | 21.41% | 36.16% | -3.42% | 5.31% | 0.47% | 25.34% | 47.04% |
|
Vinci 29.08.2025 / 17:30:00 |
116.35 | 17.80% | 3.44% | -9.86% | -2.27% | -7.90% | 7.41% | 27.90% |
|
L'Oreal 29.08.2025 / 17:30:00 |
398.00 | 17.71% | -10.70% | -0.33% | 5.32% | 4.59% | -0.04% | 14.09% |
|
UBS N 29.08.2025 / 17:20:00 |
32.38 | 17.34% | 24.42% | 0.15% | 7.36% | 16.14% | 24.54% | 113.11% |
|
AXA 29.08.2025 / 17:30:00 |
39.81 | 16.12% | 35.23% | -6.56% | 0.68% | -7.03% | 15.86% | 70.21% |
|
Enel N 29.08.2025 / 17:30:00 |
7.906 | 15.78% | 18.29% | -2.67% | 2.61% | -1.64% | 15.18% | 64.99% |
|
Airbus Br Rg 29.08.2025 / 17:30:00 |
179.42 | 15.53% | 28.15% | -0.98% | 6.28% | 8.41% | 29.12% | 75.69% |
|
Novartis N 29.08.2025 / 17:20:00 |
101.32 | 14.66% | 20.02% | -0.63% | 8.23% | 4.31% | -0.94% | 33.38% |
|
Air Liquide 29.08.2025 / 17:30:00 |
176.52 | 13.51% | 10.81% | -3.63% | 3.73% | -3.54% | 4.75% | 50.66% |
|
AstraZeneca Rg 29.08.2025 / 17:30:00 |
118.18 | 13.06% | 11.67% | -1.34% | 6.28% | 9.75% | -10.61% | 3.95% |
|
EssilorLuxott 29.08.2025 / 17:30:00 |
259.50 | 12.68% | 45.10% | -4.60% | 1.65% | 4.47% | 20.84% | 73.47% |
|
AB InBev 29.08.2025 / 17:30:00 |
53.46 | 11.60% | -7.98% | -1.58% | 6.66% | -14.00% | -3.33% | 6.97% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 29.08.2025 / 17:30:00 |
53.46 | -0.56% |
53.80 09:06 |
53.26 15:31 |
63.04 04.06.25 |
44.88 13.01.25 |
590'542 |
|
ABB N 29.08.2025 / 17:20:00 |
53.72 | -1.00% |
54.38 09:12 |
53.66 16:57 |
54.50 13.08.25 |
37.26 07.04.25 |
283'546 |
|
Air Liquide 29.08.2025 / 17:30:00 |
176.52 | -0.50% |
177.57 09:05 |
176.00 10:46 |
187.14 16.05.25 |
154.18 02.01.25 |
158'707 |
|
Airbus Br Rg 29.08.2025 / 17:30:00 |
179.42 | 0.26% |
180.70 15:32 |
177.48 09:00 |
187.00 18.07.25 |
126.4 07.04.25 |
327'512 |
|
Allianz N 29.08.2025 / 17:30:00 |
361.05 | -0.35% |
362.15 15:31 |
358.70 12:14 |
380.20 15.08.25 |
286.8 07.04.25 |
174'357 |
|
ASML Hldg Br Rg 29.08.2025 / 17:30:00 |
638.30 | -2.48% |
657.20 09:00 |
637.40 17:04 |
752.90 22.01.25 |
508.5 07.04.25 |
331'501 |
|
AstraZeneca Rg 29.08.2025 / 17:30:00 |
118.18 | -0.01% |
118.56 15:49 |
117.88 09:52 |
122.08 26.02.25 |
95.74 09.04.25 |
305'473 |
|
AXA 29.08.2025 / 17:30:00 |
39.81 | -0.18% |
40.05 09:04 |
39.53 12:23 |
43.60 15.08.25 |
33.17 13.01.25 |
1'512'498 |
|
Banco Santander Rg 29.08.2025 / 17:30:00 |
8.156 | -1.13% |
8.236 09:00 |
8.049 13:09 |
8.338 25.08.25 |
4.256 02.01.25 |
9'747'873 |
|
BBVA Rg 29.08.2025 / 17:30:00 |
15.503 | -0.51% |
15.590 09:27 |
15.370 12:24 |
16.695 15.08.25 |
8.966 02.01.25 |
2'687'535 |
|
BNP Paribas A 29.08.2025 / 17:30:00 |
76.62 | -0.31% |
76.83 09:00 |
76.02 09:42 |
84.69 15.08.25 |
57.91 02.01.25 |
1'113'632 |
|
BP Rg 29.08.2025 / 17:30:00 |
4.334 | 1.01% |
4.375 15:47 |
4.324 11:21 |
4.712 12.02.25 |
3.294 09.04.25 |
6'599'709 |
|
Brit Amer Tobacc Rg 29.08.2025 / 17:30:00 |
41.85 | 0.82% |
42.05 14:27 |
41.49 09:29 |
44.00 21.08.25 |
28.38 15.01.25 |
1'183'704 |
|
Deutsche Telekom N 29.08.2025 / 17:30:00 |
31.31 | -0.19% |
31.52 09:05 |
31.16 12:16 |
35.91 03.03.25 |
28.66 07.01.25 |
1'342'542 |
|
Enel N 29.08.2025 / 17:30:00 |
7.906 | -0.88% |
7.961 09:05 |
7.894 12:21 |
8.290 02.07.25 |
6.523 06.03.25 |
7'817'528 |
|
Equinor N 29.08.2025 / 16:20:00 |
247.40 | 1.56% |
249.25 15:47 |
246.20 09:42 |
298.45 13.01.25 |
232.9 05.05.25 |
933'625 |
|
EssilorLuxott 29.08.2025 / 17:30:00 |
259.50 | -1.52% |
263.70 09:09 |
259.10 17:04 |
297.95 14.02.25 |
226 07.04.25 |
216'732 |
|
Europe 50 29.08.2025 / 17:30:00 |
18'055.49 | -0.46% |
18'138.93 09:00 |
18'028.21 10:46 |
19'213.89 03.03.25 |
15550.0015 09.04.25 |
|
|
Ferrari Rg 29.08.2025 / 17:30:00 |
407.00 | -0.39% |
412.70 09:13 |
406.80 16:15 |
492.90 18.02.25 |
349.5 07.04.25 |
103'232 |
|
GSK Rg 29.08.2025 / 17:30:00 |
14.510 | -0.75% |
14.618 15:49 |
14.470 10:14 |
15.605 10.03.25 |
12.425 09.04.25 |
823'931 |
|
Hermes Intl 29.08.2025 / 17:30:00 |
2'095.00 | -1.20% |
2'130.00 09:13 |
2'092.00 17:22 |
2'956.00 14.02.25 |
2008.5 12.08.25 |
20'462 |
|
HSBC Hldg Rg 29.08.2025 / 17:30:00 |
9.488 | -0.64% |
9.526 09:00 |
9.430 10:46 |
9.757 29.07.25 |
6.988 09.04.25 |
3'855'411 |
|
Iberdrola 29.08.2025 / 17:30:00 |
16.075 | -0.71% |
16.150 09:00 |
16.018 15:53 |
16.783 24.06.25 |
13.005 24.01.25 |
2'367'070 |
|
Inditex 29.08.2025 / 17:30:00 |
42.31 | -2.53% |
43.36 09:08 |
42.23 17:22 |
55.84 18.02.25 |
40.84 04.08.25 |
958'719 |
|
Intesa Sanpaolo N 29.08.2025 / 17:30:00 |
5.368 | -0.60% |
5.394 09:21 |
5.339 12:14 |
5.685 22.08.25 |
3.6773 07.04.25 |
19'904'350 |