×
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
- 13.01.2025 - 16:50:21
- 17'407.18
- -0.50%
- -87.57
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 13.01.2025 / 16:35:21 |
45.26 | -1.15% | -0.53 | 45.25 | 45.26 | 1'816'910 | |
|
ABB N 13.01.2025 / 16:35:22 |
48.75 | -0.89% | -0.44 | 48.74 | 48.75 | 479'488 | |
|
Air Liquide 13.01.2025 / 16:35:14 |
156.98 | 0.55% | 0.86 | 156.98 | 157.00 | 270'946 | |
|
Airbus Br Rg 13.01.2025 / 16:35:19 |
155.72 | -1.08% | -1.70 | 155.72 | 155.76 | 605'482 | |
|
Allianz N 13.01.2025 / 16:35:16 |
295.00 | -0.44% | -1.30 | 294.90 | 295.00 | 198'999 | |
|
ASML Hldg Br Rg 13.01.2025 / 16:35:19 |
709.05 | -2.29% | -16.60 | 709.00 | 709.10 | 250'069 | |
|
AstraZeneca Rg 13.01.2025 / 16:35:09 |
108.54 | -1.17% | -1.28 | 108.52 | 108.54 | 212'820 | |
|
AXA 13.01.2025 / 16:35:17 |
33.67 | -0.58% | -0.20 | 33.66 | 33.68 | 1'287'681 | |
|
Banco Santander Rg 13.01.2025 / 16:35:16 |
4.569 | 0.02% | 0.00 | 4.569 | 4.570 | 9'002'941 | |
|
BNP Paribas A 13.01.2025 / 16:35:17 |
59.74 | 0.78% | 0.46 | 59.74 | 59.75 | 537'384 | |
|
BP Rg 13.01.2025 / 16:35:12 |
4.323 | 1.53% | 0.07 | 4.322 | 4.323 | 9'323'581 | |
|
Brit Amer Tobacc Rg 13.01.2025 / 16:34:44 |
29.45 | -0.79% | -0.24 | 29.44 | 29.46 | 262'259 | |
|
CRH PLC Rg 13.01.2025 / 16:35:15 |
74.98 | -0.42% | -0.32 | 74.98 | 75.00 | 79'370 | |
|
Deutsche Telekom N 13.01.2025 / 16:34:52 |
29.77 | 1.22% | 0.36 | 29.76 | 29.77 | 1'684'659 | |
|
Diageo Rg 13.01.2025 / 16:35:18 |
23.82 | -2.86% | -0.70 | 23.81 | 23.82 | 887'641 | |
|
Enel N 13.01.2025 / 16:35:17 |
6.900 | -1.19% | -0.08 | 6.899 | 6.900 | 7'508'369 | |
|
Equinor N 13.01.2025 / 16:20:00 |
297.45 | 1.10% | 3.25 | 298.10 | 298.10 | 2'094'315 | |
|
EssilorLuxott 13.01.2025 / 16:35:12 |
233.95 | -0.21% | -0.50 | 233.90 | 234.00 | 206'189 | |
|
Europe 50 13.01.2025 / 16:50:22 |
17'406.49 | -0.50% | -88.26 | 0 | |||
|
Ferrari Rg 13.01.2025 / 16:35:12 |
407.20 | -2.91% | -12.20 | 407.20 | 407.30 | 204'724 | |
|
Glencore Rg 13.01.2025 / 16:35:11 |
3.646 | 1.70% | 0.06 | 3.645 | 3.646 | 3'358'320 | |
|
GSK Rg 13.01.2025 / 16:35:01 |
13.335 | -1.11% | -0.15 | 13.330 | 13.335 | 814'049 | |
|
Hermes Intl 13.01.2025 / 16:34:41 |
2'356.00 | -0.38% | -9.00 | 2'356.00 | 2'357.00 | 13'453 | |
|
HSBC Hldg Rg 13.01.2025 / 16:35:18 |
7.975 | -0.41% | -0.03 | 7.975 | 7.976 | 4'051'997 | |
|
Iberdrola 13.01.2025 / 16:35:10 |
13.143 | -0.34% | -0.05 | 13.140 | 13.145 | 3'866'778 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Equinor N 13.01.2025 / 16:20:00 |
297.45 | 11.14% | -8.70% | 3.91% | 17.42% | 11.11% | -2.87% | 20.65% |
|
BP Rg 13.01.2025 / 16:35:12 |
4.323 | 8.67% | -8.55% | 4.28% | 12.54% | 6.77% | -4.57% | 16.98% |
|
UBS N 13.01.2025 / 16:35:16 |
29.33 | 7.45% | 13.93% | 0.58% | 3.48% | 4.53% | 16.11% | 67.81% |
|
ASML Hldg Br Rg 13.01.2025 / 16:35:19 |
709.05 | 6.89% | 6.45% | -5.16% | 3.10% | 7.98% | 9.39% | 16.61% |
|
Shell Rg 13.01.2025 / 16:35:09 |
26.68 | 6.08% | 2.28% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
RELX Rg 13.01.2025 / 16:35:22 |
37.68 | 5.08% | 22.41% | 3.02% | 1.59% | 3.26% | 17.95% | 73.76% |
|
AstraZeneca Rg 13.01.2025 / 16:35:09 |
108.54 | 5.05% | 3.76% | 1.42% | 3.06% | -8.99% | 0.15% | 31.85% |
|
Roche GS 13.01.2025 / 16:35:15 |
265.65 | 5.04% | 9.69% | 3.17% | 3.85% | -2.57% | 5.84% | -28.04% |
|
SAP I 13.01.2025 / 16:35:15 |
243.55 | 4.32% | 76.50% | 2.05% | 1.27% | 15.40% | 68.48% | 104.07% |
|
Safran 13.01.2025 / 16:35:10 |
218.55 | 4.31% | 38.19% | 2.56% | 3.92% | 2.39% | 29.69% | 95.62% |
|
Intesa Sanpaolo N 13.01.2025 / 16:35:19 |
3.971 | 4.16% | 51.93% | 2.10% | 0.52% | 0.05% | 45.80% | 62.64% |
|
UniCredit Rg 13.01.2025 / 16:35:16 |
40.17 | 4.12% | 63.26% | 1.62% | 3.29% | -0.84% | 57.39% | 181.39% |
|
Schneider El 13.01.2025 / 16:34:58 |
248.25 | 3.76% | 37.69% | -1.27% | 1.24% | 2.14% | 41.42% | 55.76% |
|
TotalEnergies 13.01.2025 / 16:35:20 |
56.07 | 3.69% | -10.32% | 2.54% | 7.22% | -6.46% | -6.46% | 18.19% |
|
Brit Amer Tobacc Rg 13.01.2025 / 16:34:44 |
29.45 | 3.29% | 29.40% | -0.54% | -1.27% | 11.98% | 25.45% | 3.32% |
|
LSE Group Rg 13.01.2025 / 16:32:52 |
115.80 | 3.05% | 25.51% | 2.34% | 0.63% | 8.99% | 25.84% | 63.10% |
|
Siemens N 13.01.2025 / 16:35:21 |
193.66 | 2.89% | 14.55% | 0.13% | 1.80% | 4.69% | 19.54% | 31.39% |
|
Novartis N 13.01.2025 / 16:35:11 |
90.84 | 2.66% | 7.47% | 2.07% | 3.33% | -9.63% | -1.00% | 16.55% |
|
Banco Santander Rg 13.01.2025 / 16:35:16 |
4.569 | 2.51% | 20.57% | 0.61% | -2.35% | -0.52% | 21.05% | 46.62% |
|
HSBC Hldg Rg 13.01.2025 / 16:35:18 |
7.975 | 2.38% | 26.21% | 1.77% | 4.77% | 18.17% | 33.81% | 62.75% |
|
Rio Tinto Rg 13.01.2025 / 16:35:21 |
48.90 | 2.27% | -17.61% | 3.84% | 0.89% | -1.53% | -10.17% | -7.59% |
|
Sanofi 13.01.2025 / 16:35:21 |
95.10 | 2.22% | 6.53% | 0.42% | 7.34% | -4.84% | 0.78% | 12.30% |
|
Hermes Intl 13.01.2025 / 16:34:41 |
2'356.00 | 2.03% | 23.25% | 0.99% | 3.77% | 13.82% | 28.64% | 72.13% |
|
Novo Nord Br/Rg-B 13.01.2025 / 16:35:17 |
614.90 | 2.02% | -9.35% | -0.29% | -21.05% | -23.79% | -15.26% | 92.55% |
|
Deutsche Telekom N 13.01.2025 / 16:34:52 |
29.77 | 1.99% | 35.54% | 3.35% | -0.67% | 6.68% | 31.30% | 88.74% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 13.01.2025 / 16:35:21 |
45.26 | -1.15% |
45.45 09:19 |
44.88 09:00 |
48.93 02.01.25 |
44.88 13.01.25 |
1'816'910 |
|
ABB N 13.01.2025 / 16:35:22 |
48.75 | -0.89% |
48.90 09:16 |
48.33 15:30 |
50.54 08.01.25 |
48.33 13.01.25 |
479'488 |
|
Air Liquide 13.01.2025 / 16:35:14 |
156.98 | 0.55% |
157.04 16:31 |
155.16 10:08 |
159.40 07.01.25 |
154.18 02.01.25 |
270'946 |
|
Airbus Br Rg 13.01.2025 / 16:35:19 |
155.72 | -1.08% |
157.42 09:07 |
154.28 13:19 |
160.50 02.01.25 |
154.28 13.01.25 |
605'482 |
|
Allianz N 13.01.2025 / 16:35:16 |
295.00 | -0.44% |
295.60 09:00 |
291.90 11:24 |
302.85 08.01.25 |
291.9 13.01.25 |
198'999 |
|
ASML Hldg Br Rg 13.01.2025 / 16:35:19 |
709.05 | -2.29% |
716.20 09:00 |
699.20 10:17 |
751.90 07.01.25 |
670.8 02.01.25 |
250'069 |
|
AstraZeneca Rg 13.01.2025 / 16:35:09 |
108.54 | -1.17% |
109.32 09:00 |
107.96 15:10 |
110.06 10.01.25 |
104 02.01.25 |
212'820 |
|
AXA 13.01.2025 / 16:35:17 |
33.67 | -0.58% |
33.69 09:01 |
33.17 12:58 |
35.04 08.01.25 |
33.17 13.01.25 |
1'287'681 |
|
Banco Santander Rg 13.01.2025 / 16:35:16 |
4.569 | 0.02% |
4.579 09:19 |
4.504 13:03 |
4.660 08.01.25 |
4.256 02.01.25 |
9'002'941 |
|
BNP Paribas A 13.01.2025 / 16:35:17 |
59.74 | 0.78% |
59.75 16:31 |
58.80 12:13 |
61.08 07.01.25 |
57.91 02.01.25 |
537'384 |
|
BP Rg 13.01.2025 / 16:35:12 |
4.323 | 1.53% |
4.339 09:42 |
4.261 15:25 |
4.347 10.01.25 |
3.9465 02.01.25 |
9'323'581 |
|
Brit Amer Tobacc Rg 13.01.2025 / 16:34:44 |
29.45 | -0.79% |
29.62 11:38 |
29.26 09:18 |
29.96 10.01.25 |
28.87 02.01.25 |
262'259 |
|
CRH PLC Rg 13.01.2025 / 16:35:15 |
74.98 | -0.42% |
75.18 16:07 |
73.56 10:13 |
76.02 10.01.25 |
73.28 07.01.25 |
79'370 |
|
Deutsche Telekom N 13.01.2025 / 16:34:52 |
29.77 | 1.22% |
29.96 13:25 |
29.40 09:00 |
29.96 13.01.25 |
28.66 07.01.25 |
1'684'659 |
|
Diageo Rg 13.01.2025 / 16:35:18 |
23.82 | -2.86% |
24.33 09:19 |
23.69 14:03 |
25.68 09.01.25 |
23.685 13.01.25 |
887'641 |
|
Enel N 13.01.2025 / 16:35:17 |
6.900 | -1.19% |
6.972 10:09 |
6.893 16:04 |
7.066 03.01.25 |
6.893 13.01.25 |
7'508'369 |
|
Equinor N 13.01.2025 / 16:20:00 |
297.45 | 1.10% |
298.45 10:03 |
294.25 09:03 |
298.45 13.01.25 |
269.65 02.01.25 |
2'094'315 |
|
EssilorLuxott 13.01.2025 / 16:35:12 |
233.95 | -0.21% |
235.20 09:02 |
233.00 10:19 |
236.85 10.01.25 |
229.2 06.01.25 |
206'189 |
|
Europe 50 13.01.2025 / 16:50:22 |
17'406.49 | -0.50% |
17'488.66 09:00 |
17'309.43 12:13 |
17'650.10 09.01.25 |
17115.9425 02.01.25 |
|
|
Ferrari Rg 13.01.2025 / 16:35:12 |
407.20 | -2.91% |
415.40 09:00 |
402.60 10:07 |
425.80 10.01.25 |
400.5 03.01.25 |
204'724 |
|
Glencore Rg 13.01.2025 / 16:35:11 |
3.646 | 1.70% |
3.664 10:02 |
3.577 09:00 |
3.723 09.01.25 |
3.556 02.01.25 |
3'358'320 |
|
GSK Rg 13.01.2025 / 16:35:01 |
13.335 | -1.11% |
13.420 10:21 |
13.290 16:21 |
13.675 03.01.25 |
13.255 06.01.25 |
814'049 |
|
Hermes Intl 13.01.2025 / 16:34:41 |
2'356.00 | -0.38% |
2'366.00 09:02 |
2'331.00 10:07 |
2'401.00 10.01.25 |
2224.5 03.01.25 |
13'453 |
|
HSBC Hldg Rg 13.01.2025 / 16:35:18 |
7.975 | -0.41% |
7.980 09:07 |
7.885 11:29 |
8.028 10.01.25 |
7.67 07.01.25 |
4'051'997 |
|
Iberdrola 13.01.2025 / 16:35:10 |
13.143 | -0.34% |
13.178 13:34 |
13.015 09:08 |
13.873 07.01.25 |
13.015 13.01.25 |
3'866'778 |