×
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
- 25.03.2025 - 13:31:22
- 18'702.69
- 0.98%
- 180.76
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 25.03.2025 / 13:16:20 |
57.49 | 0.82% | 0.47 | 57.48 | 57.50 | 441'003 | |
|
ABB N 25.03.2025 / 13:15:30 |
50.12 | 0.20% | 0.10 | 50.10 | 50.12 | 354'970 | |
|
Air Liquide 25.03.2025 / 13:16:07 |
179.47 | 1.18% | 2.09 | 179.46 | 179.48 | 139'475 | |
|
Airbus Br Rg 25.03.2025 / 13:16:22 |
171.66 | 2.72% | 4.55 | 171.64 | 171.68 | 190'139 | |
|
Allianz N 25.03.2025 / 13:15:30 |
357.25 | 1.35% | 4.75 | 357.20 | 357.30 | 102'350 | |
|
ASML Hldg Br Rg 25.03.2025 / 13:16:11 |
679.60 | 0.64% | 4.30 | 679.50 | 679.60 | 113'652 | |
|
AstraZeneca Rg 25.03.2025 / 13:15:42 |
115.36 | 0.59% | 0.68 | 115.34 | 115.38 | 114'753 | |
|
AXA 25.03.2025 / 13:15:49 |
40.19 | 1.62% | 0.64 | 40.19 | 40.20 | 629'440 | |
|
Banco Santander Rg 25.03.2025 / 13:16:15 |
6.584 | 1.06% | 0.07 | 6.583 | 6.586 | 5'326'696 | |
|
BNP Paribas A 25.03.2025 / 13:16:00 |
81.00 | 1.89% | 1.50 | 80.99 | 81.00 | 482'663 | |
|
BP Rg 25.03.2025 / 13:16:01 |
4.466 | 1.16% | 0.05 | 4.466 | 4.467 | 4'612'165 | |
|
Brit Amer Tobacc Rg 25.03.2025 / 13:15:50 |
31.60 | 0.16% | 0.05 | 31.59 | 31.60 | 145'723 | |
|
CRH PLC Rg 25.03.2025 / 13:16:21 |
75.98 | 0.50% | 0.38 | 75.94 | 75.96 | 62'037 | |
|
Deutsche Telekom N 25.03.2025 / 13:16:19 |
33.62 | 1.16% | 0.39 | 33.61 | 33.62 | 874'359 | |
|
Diageo Rg 25.03.2025 / 13:15:13 |
20.48 | -0.49% | -0.10 | 20.47 | 20.48 | 332'627 | |
|
Enel N 25.03.2025 / 13:15:45 |
7.272 | 0.86% | 0.06 | 7.271 | 7.272 | 2'315'055 | |
|
Equinor N 25.03.2025 / 13:16:04 |
272.25 | 1.40% | 3.75 | 272.20 | 272.25 | 503'543 | |
|
EssilorLuxott 25.03.2025 / 13:15:42 |
276.00 | 2.24% | 6.05 | 275.90 | 276.00 | 129'520 | |
|
Europe 50 25.03.2025 / 13:31:23 |
18'702.71 | 0.98% | 180.79 | 0 | |||
|
Ferrari Rg 25.03.2025 / 13:16:02 |
404.70 | 0.65% | 2.60 | 404.70 | 404.80 | 57'464 | |
|
GSK Rg 25.03.2025 / 13:16:11 |
15.070 | 1.65% | 0.25 | 15.065 | 15.070 | 410'426 | |
|
Hermes Intl 25.03.2025 / 13:15:12 |
2'507.00 | 0.30% | 7.50 | 2'506.00 | 2'508.00 | 9'218 | |
|
HSBC Hldg Rg 25.03.2025 / 13:16:08 |
8.883 | 0.07% | 0.01 | 8.883 | 8.884 | 1'887'519 | |
|
Iberdrola 25.03.2025 / 13:16:19 |
14.468 | 1.63% | 0.23 | 14.460 | 14.470 | 2'014'073 | |
|
Inditex 25.03.2025 / 13:15:47 |
47.35 | 0.96% | 0.45 | 47.34 | 47.36 | 706'499 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Banco Santander Rg 25.03.2025 / 13:16:15 |
6.584 | 46.21% | 71.96% | 0.02% | 8.77% | 47.76% | 47.78% | 112.58% |
|
UniCredit Rg 25.03.2025 / 13:16:18 |
54.79 | 39.16% | 118.21% | -0.35% | 11.48% | 39.16% | 58.72% | 464.55% |
|
Rolls-Royce Hldg Rg 25.03.2025 / 13:16:09 |
7.958 | 38.65% | 163.49% | -1.44% | 29.40% | 39.57% | 86.15% | 757.30% |
|
BNP Paribas A 25.03.2025 / 13:16:00 |
81.00 | 33.91% | 27.02% | 0.73% | 12.20% | 36.43% | 25.95% | 55.58% |
|
Intesa Sanpaolo N 25.03.2025 / 13:16:22 |
4.923 | 25.47% | 83.01% | 0.00% | 6.87% | 25.47% | 47.14% | 138.31% |
|
Nestlé N 25.03.2025 / 13:15:17 |
89.60 | 20.40% | -7.88% | -0.97% | 0.56% | 20.40% | -6.16% | -25.09% |
|
Roche GS 25.03.2025 / 13:15:28 |
307.60 | 19.73% | 25.03% | -0.45% | 3.10% | 19.73% | 35.42% | -18.30% |
|
Allianz N 25.03.2025 / 13:15:30 |
357.25 | 19.21% | 45.60% | -0.40% | 9.60% | 19.21% | 28.84% | 65.77% |
|
Siemens N 25.03.2025 / 13:15:51 |
229.25 | 19.15% | 32.65% | -3.25% | 6.09% | 19.15% | 30.68% | 72.92% |
|
Safran 25.03.2025 / 13:16:04 |
256.70 | 19.05% | 57.72% | 1.58% | 4.75% | 21.51% | 21.66% | 140.53% |
|
Vinci 25.03.2025 / 13:15:44 |
120.25 | 18.80% | 4.32% | 0.86% | 9.84% | 20.66% | 1.51% | 29.36% |
|
AB InBev 25.03.2025 / 13:16:20 |
57.49 | 18.37% | -2.40% | -0.86% | 9.65% | 19.35% | 3.28% | 7.02% |
|
Muenchener Rueckv N 25.03.2025 / 13:15:31 |
583.50 | 18.09% | 52.80% | -0.26% | 11.14% | 18.09% | 31.96% | 142.46% |
|
Richemont N 25.03.2025 / 13:15:23 |
162.25 | 17.42% | 40.22% | -0.52% | -9.53% | 17.42% | 20.41% | 42.38% |
|
EssilorLuxott 25.03.2025 / 13:15:42 |
276.00 | 15.44% | 48.65% | 4.88% | -1.36% | 18.02% | 31.59% | 61.30% |
|
Deutsche Telekom N 25.03.2025 / 13:16:19 |
33.62 | 15.26% | 53.17% | -0.58% | -3.71% | 15.26% | 51.28% | 98.46% |
|
AXA 25.03.2025 / 13:15:49 |
40.19 | 15.16% | 34.11% | 0.78% | 7.19% | 17.02% | 16.16% | 54.07% |
|
Zurich Insurance N 25.03.2025 / 13:16:20 |
621.20 | 13.61% | 39.29% | 2.17% | 5.70% | 13.61% | 27.98% | 36.83% |
|
HSBC Hldg Rg 25.03.2025 / 13:16:08 |
8.883 | 13.49% | 39.91% | -0.66% | -1.00% | 13.56% | 41.53% | 71.17% |
|
Air Liquide 25.03.2025 / 13:16:07 |
179.47 | 13.49% | 10.79% | -0.43% | 2.27% | 14.82% | 2.58% | 36.32% |
|
Prosus Rg-N 25.03.2025 / 13:16:24 |
43.27 | 13.20% | 61.40% | -3.71% | 2.57% | 12.45% | 52.88% | 92.19% |
|
BP Rg 25.03.2025 / 13:16:01 |
4.466 | 12.69% | -5.17% | 2.03% | 2.09% | 13.99% | -10.80% | 13.41% |
|
Novartis N 25.03.2025 / 13:15:45 |
98.88 | 11.24% | 16.44% | 0.48% | -1.73% | 11.24% | 14.63% | 29.30% |
|
Sanofi 25.03.2025 / 13:15:47 |
105.43 | 10.78% | 15.44% | -2.16% | 1.45% | 12.71% | 15.48% | 16.03% |
|
GSK Rg 25.03.2025 / 13:16:11 |
15.070 | 10.26% | 2.04% | -1.70% | 1.48% | 12.09% | -11.16% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 25.03.2025 / 13:16:20 |
57.49 | 0.82% |
57.53 13:06 |
57.14 11:10 |
58.86 10.03.25 |
44.88 13.01.25 |
441'003 |
|
ABB N 25.03.2025 / 13:15:30 |
50.12 | 0.20% |
50.14 13:05 |
49.15 09:29 |
53.98 24.01.25 |
46.46 04.03.25 |
354'970 |
|
Air Liquide 25.03.2025 / 13:16:07 |
179.47 | 1.18% |
179.70 13:00 |
177.80 09:00 |
185.78 11.03.25 |
154.18 02.01.25 |
139'475 |
|
Airbus Br Rg 25.03.2025 / 13:16:22 |
171.66 | 2.72% |
171.88 13:14 |
167.22 09:09 |
177.30 03.03.25 |
154.28 13.01.25 |
190'139 |
|
Allianz N 25.03.2025 / 13:15:30 |
357.25 | 1.35% |
357.70 13:06 |
353.00 09:00 |
359.00 19.03.25 |
291.9 13.01.25 |
102'350 |
|
ASML Hldg Br Rg 25.03.2025 / 13:16:11 |
679.60 | 0.64% |
681.00 13:06 |
668.20 09:31 |
752.90 22.01.25 |
618.5 27.01.25 |
113'652 |
|
AstraZeneca Rg 25.03.2025 / 13:15:42 |
115.36 | 0.59% |
115.50 13:04 |
114.52 09:00 |
122.08 26.02.25 |
104 02.01.25 |
114'753 |
|
AXA 25.03.2025 / 13:15:49 |
40.19 | 1.62% |
40.23 12:47 |
39.68 09:00 |
40.23 25.03.25 |
33.17 13.01.25 |
629'440 |
|
Banco Santander Rg 25.03.2025 / 13:16:15 |
6.584 | 1.06% |
6.598 12:47 |
6.504 09:15 |
6.610 24.03.25 |
4.256 02.01.25 |
5'326'696 |
|
BNP Paribas A 25.03.2025 / 13:16:00 |
81.00 | 1.89% |
81.03 13:14 |
79.78 09:00 |
81.03 25.03.25 |
57.91 02.01.25 |
482'663 |
|
BP Rg 25.03.2025 / 13:16:01 |
4.466 | 1.16% |
4.471 13:08 |
4.398 09:00 |
4.712 12.02.25 |
3.9465 02.01.25 |
4'612'165 |
|
Brit Amer Tobacc Rg 25.03.2025 / 13:15:50 |
31.60 | 0.16% |
31.85 09:23 |
31.58 11:01 |
34.16 11.02.25 |
28.38 15.01.25 |
145'723 |
|
CRH PLC Rg 25.03.2025 / 13:16:21 |
75.98 | 0.50% |
75.99 13:16 |
74.84 09:28 |
88.52 18.02.25 |
70.68 10.03.25 |
62'037 |
|
Deutsche Telekom N 25.03.2025 / 13:16:19 |
33.62 | 1.16% |
33.66 10:07 |
33.37 09:00 |
35.91 03.03.25 |
28.66 07.01.25 |
874'359 |
|
Diageo Rg 25.03.2025 / 13:15:13 |
20.48 | -0.49% |
20.66 09:12 |
20.34 11:11 |
25.68 09.01.25 |
20.32 19.03.25 |
332'627 |
|
Enel N 25.03.2025 / 13:15:45 |
7.272 | 0.86% |
7.289 10:33 |
7.222 09:00 |
7.329 24.03.25 |
6.523 06.03.25 |
2'315'055 |
|
Equinor N 25.03.2025 / 13:16:04 |
272.25 | 1.40% |
273.20 11:07 |
269.65 09:24 |
298.45 13.01.25 |
241.825 06.03.25 |
503'543 |
|
EssilorLuxott 25.03.2025 / 13:15:42 |
276.00 | 2.24% |
276.25 13:09 |
271.10 09:00 |
297.95 14.02.25 |
229.2 06.01.25 |
129'520 |
|
Europe 50 25.03.2025 / 13:31:23 |
18'702.71 | 0.98% |
18'726.54 13:07 |
18'521.93 09:00 |
19'213.89 03.03.25 |
17115.9425 02.01.25 |
|
|
Ferrari Rg 25.03.2025 / 13:16:02 |
404.70 | 0.65% |
405.70 12:58 |
401.05 09:31 |
492.90 18.02.25 |
397.65 24.03.25 |
57'464 |
|
GSK Rg 25.03.2025 / 13:16:11 |
15.070 | 1.65% |
15.125 10:00 |
14.870 09:00 |
15.605 10.03.25 |
12.89 14.01.25 |
410'426 |
|
Hermes Intl 25.03.2025 / 13:15:12 |
2'507.00 | 0.30% |
2'512.00 12:47 |
2'474.50 10:19 |
2'956.00 14.02.25 |
2224.5 03.01.25 |
9'218 |
|
HSBC Hldg Rg 25.03.2025 / 13:16:08 |
8.883 | 0.07% |
8.896 12:46 |
8.750 09:16 |
9.502 03.03.25 |
7.67 07.01.25 |
1'887'519 |
|
Iberdrola 25.03.2025 / 13:16:19 |
14.468 | 1.63% |
14.485 13:06 |
14.235 09:00 |
14.500 24.03.25 |
13.005 24.01.25 |
2'014'073 |
|
Inditex 25.03.2025 / 13:15:47 |
47.35 | 0.96% |
47.43 13:07 |
46.84 11:51 |
55.84 18.02.25 |
44.08 17.03.25 |
706'499 |