×
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
- 28.04.2025 - 17:30:06
- 17'351.80
- 0.63%
- 107.91
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 28.04.2025 / 17:30:00 |
57.34 | -0.03% | -0.02 | 57.30 | 57.30 | 913'947 | |
|
ABB N 28.04.2025 / 17:20:00 |
43.42 | 0.51% | 0.22 | 43.41 | 43.43 | 601'042 | |
|
Air Liquide 28.04.2025 / 17:30:00 |
177.98 | -0.27% | -0.49 | 178.20 | 178.20 | 427'089 | |
|
Airbus Br Rg 28.04.2025 / 17:30:00 |
144.50 | 2.60% | 3.66 | 144.32 | 144.32 | 1'350'079 | |
|
Allianz N 28.04.2025 / 17:30:00 |
360.20 | 0.31% | 1.10 | 361.20 | 361.20 | 238'956 | |
|
ASML Hldg Br Rg 28.04.2025 / 17:30:00 |
583.90 | -0.66% | -3.90 | 584.50 | 584.50 | 295'909 | |
|
AstraZeneca Rg 28.04.2025 / 17:30:00 |
105.46 | 1.40% | 1.46 | 105.06 | 105.50 | 459'604 | |
|
AXA 28.04.2025 / 17:30:00 |
40.94 | 0.86% | 0.35 | 40.94 | 40.94 | 3'729'856 | |
|
Banco Santander Rg 28.04.2025 / 17:30:00 |
6.532 | 2.14% | 0.14 | 6.535 | 6.535 | 16'100'048 | |
|
BNP Paribas A 28.04.2025 / 17:30:00 |
74.08 | 1.82% | 1.33 | 74.10 | 74.10 | 1'156'427 | |
|
BP Rg 28.04.2025 / 17:30:00 |
3.629 | -0.45% | -0.02 | 3.627 | 3.642 | 7'332'660 | |
|
Brit Amer Tobacc Rg 28.04.2025 / 17:30:00 |
31.53 | 0.43% | 0.14 | 31.50 | 31.54 | 512'464 | |
|
CRH PLC Rg 28.04.2025 / 17:30:00 |
69.24 | -0.55% | -0.38 | 69.22 | 69.32 | 68'755 | |
|
Deutsche Telekom N 28.04.2025 / 17:30:00 |
30.85 | -1.03% | -0.32 | 30.86 | 30.86 | 5'648'680 | |
|
Diageo Rg 28.04.2025 / 17:30:00 |
20.77 | 0.41% | 0.09 | 20.76 | 20.78 | 445'572 | |
|
Enel N 28.04.2025 / 17:30:00 |
7.540 | 0.37% | 0.03 | 7.550 | 7.550 | 8'696'784 | |
|
Equinor N 28.04.2025 / 16:20:00 |
238.10 | 0.55% | 1.30 | 238.60 | 238.60 | 1'286'141 | |
|
EssilorLuxott 28.04.2025 / 17:30:00 |
249.90 | -0.95% | -2.40 | 250.10 | 250.10 | 339'592 | |
|
Europe 50 28.04.2025 / 17:30:06 |
17'351.80 | 0.63% | 107.91 | 0 | |||
|
Ferrari Rg 28.04.2025 / 17:30:00 |
399.95 | -0.71% | -2.85 | 399.80 | 399.80 | 168'960 | |
|
GSK Rg 28.04.2025 / 17:30:00 |
14.100 | 1.44% | 0.20 | 14.090 | 14.105 | 693'271 | |
|
Hermes Intl 28.04.2025 / 17:30:00 |
2'390.00 | 0.34% | 8.00 | 2'395.00 | 2'395.00 | 38'791 | |
|
HSBC Hldg Rg 28.04.2025 / 17:30:00 |
8.328 | -0.19% | -0.02 | 8.328 | 8.334 | 3'623'634 | |
|
Iberdrola 28.04.2025 / 17:30:00 |
15.555 | 0.88% | 0.14 | 15.595 | 15.595 | 3'902'106 | |
|
Inditex 28.04.2025 / 17:30:00 |
48.59 | -0.53% | -0.26 | 48.55 | 48.55 | 2'600'682 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Banco Santander Rg 28.04.2025 / 17:30:00 |
6.532 | 43.51% | 68.80% | 7.23% | 5.25% | 34.69% | 37.79% | 105.84% |
|
Rolls-Royce Hldg Rg 28.04.2025 / 17:30:00 |
7.544 | 32.41% | 151.62% | 5.08% | 0.67% | 27.09% | 81.87% | 764.54% |
|
UniCredit Rg 28.04.2025 / 17:30:00 |
51.61 | 32.04% | 107.05% | 1.97% | -0.27% | 17.38% | 47.16% | 457.55% |
|
Muenchener Rueckv N 28.04.2025 / 17:30:00 |
593.30 | 23.35% | 59.61% | 0.20% | 1.63% | 14.76% | 43.28% | 163.42% |
|
BNP Paribas A 28.04.2025 / 17:30:00 |
74.08 | 22.54% | 16.23% | 2.71% | -3.66% | 15.05% | 9.66% | 43.04% |
|
Allianz N 28.04.2025 / 17:30:00 |
360.20 | 21.44% | 48.33% | 3.40% | 2.45% | 15.56% | 35.26% | 68.91% |
|
Vinci 28.04.2025 / 17:30:00 |
121.40 | 21.44% | 6.63% | 1.06% | 4.34% | 16.79% | 9.76% | 28.42% |
|
Intesa Sanpaolo N 28.04.2025 / 17:30:00 |
4.685 | 20.92% | 76.37% | 7.05% | -1.21% | 12.57% | 32.22% | 139.22% |
|
AB InBev 28.04.2025 / 17:30:00 |
57.34 | 19.08% | -1.81% | -0.73% | 0.63% | 21.20% | 1.72% | 4.88% |
|
AXA 28.04.2025 / 17:30:00 |
40.94 | 18.18% | 37.64% | 2.37% | 3.94% | 12.80% | 19.71% | 57.54% |
|
Iberdrola 28.04.2025 / 17:30:00 |
15.555 | 15.64% | 29.69% | -0.32% | 4.13% | 14.75% | 33.29% | 45.20% |
|
Nestlé N 28.04.2025 / 17:20:00 |
86.39 | 15.31% | -11.77% | -2.16% | -3.52% | 10.98% | -6.23% | -31.65% |
|
Air Liquide 28.04.2025 / 17:30:00 |
177.98 | 14.18% | 11.47% | 2.92% | 1.31% | 6.22% | 6.17% | 35.53% |
|
RELX Rg 28.04.2025 / 17:30:00 |
39.59 | 10.43% | 28.65% | 1.55% | 1.97% | -1.22% | 20.06% | 65.81% |
|
L'Oreal 28.04.2025 / 17:30:00 |
378.40 | 9.67% | -16.80% | 9.68% | 10.05% | 7.18% | -13.31% | 9.67% |
|
Siemens N 28.04.2025 / 17:30:00 |
204.93 | 9.48% | 21.89% | 10.72% | -3.34% | 1.40% | 15.36% | 78.26% |
|
Brit Amer Tobacc Rg 28.04.2025 / 17:30:00 |
31.53 | 9.24% | 36.86% | -0.49% | -0.79% | -1.38% | 34.40% | -4.63% |
|
Safran 28.04.2025 / 17:30:00 |
231.40 | 9.09% | 44.52% | 8.47% | -4.54% | -3.30% | 12.99% | 121.46% |
|
Enel N 28.04.2025 / 17:30:00 |
7.540 | 9.04% | 11.40% | 1.94% | 1.02% | 9.62% | 21.61% | 23.87% |
|
Deutsche Telekom N 28.04.2025 / 17:30:00 |
30.85 | 8.12% | 43.67% | -1.87% | -9.86% | -5.11% | 41.55% | 81.73% |
|
EssilorLuxott 28.04.2025 / 17:30:00 |
249.90 | 7.89% | 38.93% | 1.73% | -5.95% | -5.23% | 23.96% | 53.42% |
|
HSBC Hldg Rg 28.04.2025 / 17:30:00 |
8.328 | 6.67% | 31.51% | 5.51% | -4.81% | 1.45% | 24.65% | 66.35% |
|
Richemont N 28.04.2025 / 17:20:00 |
146.78 | 6.19% | 26.82% | 7.44% | -3.93% | -16.32% | 13.30% | 32.25% |
|
Prosus Rg-N 28.04.2025 / 17:30:00 |
40.65 | 6.03% | 51.18% | 8.37% | -4.53% | 9.79% | 28.60% | 108.77% |
|
Zurich Insurance N 28.04.2025 / 17:20:00 |
569.40 | 5.50% | 29.35% | 1.39% | -7.62% | 3.00% | 28.16% | 30.06% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 28.04.2025 / 17:30:00 |
57.34 | -0.03% |
57.88 11:50 |
57.20 16:40 |
58.86 10.03.25 |
44.88 13.01.25 |
913'947 |
|
ABB N 28.04.2025 / 17:20:00 |
43.42 | 0.51% |
43.62 16:40 |
42.78 10:12 |
53.98 24.01.25 |
37.26 07.04.25 |
601'042 |
|
Air Liquide 28.04.2025 / 17:30:00 |
177.98 | -0.27% |
179.68 12:49 |
177.94 16:32 |
185.78 11.03.25 |
154.18 02.01.25 |
427'089 |
|
Airbus Br Rg 28.04.2025 / 17:30:00 |
144.50 | 2.60% |
145.98 16:47 |
142.42 09:11 |
177.30 03.03.25 |
126.4 07.04.25 |
1'350'079 |
|
Allianz N 28.04.2025 / 17:30:00 |
360.20 | 0.31% |
362.00 09:00 |
359.35 09:15 |
362.00 28.04.25 |
286.8 07.04.25 |
238'956 |
|
ASML Hldg Br Rg 28.04.2025 / 17:30:00 |
583.90 | -0.66% |
596.30 09:17 |
583.60 17:29 |
752.90 22.01.25 |
508.5 07.04.25 |
295'909 |
|
AstraZeneca Rg 28.04.2025 / 17:30:00 |
105.46 | 1.40% |
105.82 16:20 |
104.12 09:00 |
122.08 26.02.25 |
95.74 09.04.25 |
459'604 |
|
AXA 28.04.2025 / 17:30:00 |
40.94 | 0.86% |
41.15 11:34 |
40.68 09:13 |
41.15 28.04.25 |
33.17 13.01.25 |
3'729'856 |
|
Banco Santander Rg 28.04.2025 / 17:30:00 |
6.532 | 2.14% |
6.563 16:48 |
6.395 09:00 |
6.661 26.03.25 |
4.256 02.01.25 |
16'100'048 |
|
BNP Paribas A 28.04.2025 / 17:30:00 |
74.08 | 1.82% |
74.63 15:31 |
73.14 09:00 |
81.93 26.03.25 |
57.91 02.01.25 |
1'156'427 |
|
BP Rg 28.04.2025 / 17:30:00 |
3.629 | -0.45% |
3.677 09:06 |
3.620 14:07 |
4.712 12.02.25 |
3.294 09.04.25 |
7'332'660 |
|
Brit Amer Tobacc Rg 28.04.2025 / 17:30:00 |
31.53 | 0.43% |
31.67 10:13 |
31.40 15:46 |
34.16 11.02.25 |
28.38 15.01.25 |
512'464 |
|
CRH PLC Rg 28.04.2025 / 17:30:00 |
69.24 | -0.55% |
70.02 15:48 |
68.76 09:00 |
88.52 18.02.25 |
57.48 07.04.25 |
68'755 |
|
Deutsche Telekom N 28.04.2025 / 17:30:00 |
30.85 | -1.03% |
31.43 09:00 |
30.75 16:34 |
35.91 03.03.25 |
28.66 07.01.25 |
5'648'680 |
|
Diageo Rg 28.04.2025 / 17:30:00 |
20.77 | 0.41% |
21.12 11:51 |
20.68 16:42 |
25.68 09.01.25 |
19.09 07.04.25 |
445'572 |
|
Enel N 28.04.2025 / 17:30:00 |
7.540 | 0.37% |
7.592 11:36 |
7.504 16:14 |
7.859 04.04.25 |
6.523 06.03.25 |
8'696'784 |
|
Equinor N 28.04.2025 / 16:20:00 |
238.10 | 0.55% |
239.60 10:13 |
236.80 15:30 |
298.45 13.01.25 |
233.7 09.04.25 |
1'286'141 |
|
EssilorLuxott 28.04.2025 / 17:30:00 |
249.90 | -0.95% |
254.20 09:00 |
249.80 17:27 |
297.95 14.02.25 |
226 07.04.25 |
339'592 |
|
Europe 50 28.04.2025 / 17:30:06 |
17'351.80 | 0.63% |
17'399.10 16:21 |
17'243.89 09:00 |
19'213.89 03.03.25 |
15550.0015 09.04.25 |
|
|
Ferrari Rg 28.04.2025 / 17:30:00 |
399.95 | -0.71% |
406.30 09:06 |
398.40 17:09 |
492.90 18.02.25 |
349.5 07.04.25 |
168'960 |
|
GSK Rg 28.04.2025 / 17:30:00 |
14.100 | 1.44% |
14.135 17:05 |
13.945 09:03 |
15.605 10.03.25 |
12.425 09.04.25 |
693'271 |
|
Hermes Intl 28.04.2025 / 17:30:00 |
2'390.00 | 0.34% |
2'407.00 14:54 |
2'381.00 09:00 |
2'956.00 14.02.25 |
2097 07.04.25 |
38'791 |
|
HSBC Hldg Rg 28.04.2025 / 17:30:00 |
8.328 | -0.19% |
8.376 09:03 |
8.309 09:49 |
9.502 03.03.25 |
6.988 09.04.25 |
3'623'634 |
|
Iberdrola 28.04.2025 / 17:30:00 |
15.555 | 0.88% |
15.565 17:24 |
15.375 13:34 |
15.950 04.04.25 |
13.005 24.01.25 |
3'902'106 |
|
Inditex 28.04.2025 / 17:30:00 |
48.59 | -0.53% |
49.21 09:06 |
48.37 13:32 |
55.84 18.02.25 |
42.11 07.04.25 |
2'600'682 |