×
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
- 18.09.2025 - 13:56:09
- 18'266.77
- 1.28%
- 230.59
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 18.09.2025 / 13:40:34 |
49.88 | 0.34% | 0.17 | 49.88 | 49.90 | 852'173 | |
|
ABB N 18.09.2025 / 13:40:23 |
55.98 | 1.60% | 0.88 | 55.96 | 55.98 | 118'388 | |
|
Air Liquide 18.09.2025 / 13:40:34 |
175.24 | 0.79% | 1.37 | 175.22 | 175.24 | 94'769 | |
|
Airbus Br Rg 18.09.2025 / 13:41:07 |
191.30 | -0.11% | -0.21 | 191.28 | 191.32 | 418'222 | |
|
Allianz N 18.09.2025 / 13:41:04 |
345.80 | 0.51% | 1.75 | 345.70 | 345.90 | 181'098 | |
|
ASML Hldg Br Rg 18.09.2025 / 13:41:09 |
791.30 | 7.44% | 54.80 | 791.30 | 791.50 | 311'132 | |
|
AstraZeneca Rg 18.09.2025 / 13:40:57 |
113.28 | -0.44% | -0.50 | 113.26 | 113.30 | 202'310 | |
|
AXA 18.09.2025 / 13:40:52 |
39.36 | -0.61% | -0.24 | 39.36 | 39.37 | 745'720 | |
|
Banco Santander Rg 18.09.2025 / 13:41:06 |
8.457 | 0.56% | 0.05 | 8.456 | 8.457 | 6'567'198 | |
|
BBVA Rg 18.09.2025 / 13:41:06 |
16.125 | 0.62% | 0.10 | 16.120 | 16.130 | 2'033'007 | |
|
BNP Paribas A 18.09.2025 / 13:41:06 |
78.25 | 0.86% | 0.67 | 78.23 | 78.25 | 361'121 | |
|
BP Rg 18.09.2025 / 13:40:23 |
4.233 | 1.26% | 0.05 | 4.233 | 4.234 | 1'009'051 | |
|
Brit Amer Tobacc Rg 18.09.2025 / 13:39:21 |
40.75 | -0.51% | -0.21 | 40.74 | 40.76 | 122'310 | |
|
Deutsche Telekom N 18.09.2025 / 13:40:41 |
29.21 | 0.21% | 0.06 | 29.20 | 29.21 | 1'171'937 | |
|
Enel N 18.09.2025 / 13:40:45 |
7.745 | -0.65% | -0.05 | 7.744 | 7.746 | 3'343'195 | |
|
Equinor N 18.09.2025 / 13:40:58 |
243.05 | 0.33% | 0.80 | 242.90 | 243.10 | 372'448 | |
|
EssilorLuxott 18.09.2025 / 13:40:36 |
274.40 | 1.39% | 3.75 | 274.20 | 274.30 | 104'083 | |
|
Europe 50 18.09.2025 / 13:56:10 |
18'266.77 | 1.28% | 230.59 | 0 | |||
|
Ferrari Rg 18.09.2025 / 13:40:51 |
405.50 | 2.49% | 9.85 | 405.30 | 405.50 | 84'478 | |
|
GSK Rg 18.09.2025 / 13:40:29 |
14.710 | -0.12% | -0.02 | 14.705 | 14.715 | 231'101 | |
|
Hermes Intl 18.09.2025 / 13:41:04 |
2'166.50 | 2.17% | 46.00 | 2'166.00 | 2'167.00 | 8'112 | |
|
HSBC Hldg Rg 18.09.2025 / 13:40:34 |
10.152 | 0.14% | 0.01 | 10.152 | 10.154 | 999'148 | |
|
Iberdrola 18.09.2025 / 13:40:50 |
15.343 | -1.40% | -0.22 | 15.340 | 15.345 | 2'894'159 | |
|
Inditex 18.09.2025 / 13:41:04 |
45.97 | 0.44% | 0.20 | 45.96 | 45.98 | 522'208 | |
|
Intesa Sanpaolo N 18.09.2025 / 13:41:01 |
5.415 | 0.07% | 0.00 | 5.415 | 5.416 | 9'728'076 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 18.09.2025 / 13:40:59 |
1'901.00 | 206.98% | 556.58% | 1.55% | 17.76% | 2.73% | 285.05% | 1'210.36% |
|
Rolls-Royce Hldg Rg 18.09.2025 / 13:40:33 |
11.340 | 96.60% | 273.60% | 1.11% | 9.38% | 21.86% | 116.74% | 1'378.50% |
|
Banco Santander Rg 18.09.2025 / 13:41:06 |
8.457 | 88.73% | 121.98% | -0.89% | 2.61% | 22.99% | 83.99% | 217.31% |
|
BBVA Rg 18.09.2025 / 13:41:06 |
16.125 | 69.65% | 94.81% | -0.46% | -1.65% | 26.40% | 65.15% | 225.78% |
|
UniCredit Rg 18.09.2025 / 13:41:07 |
63.91 | 66.93% | 161.75% | -3.89% | -7.59% | 13.79% | 69.06% | 497.76% |
|
Prosus Rg-N 18.09.2025 / 13:41:05 |
56.30 | 46.34% | 108.65% | 3.79% | 7.13% | 17.26% | 64.70% | 113.27% |
|
Brit Amer Tobacc Rg 18.09.2025 / 13:39:21 |
40.75 | 42.52% | 78.55% | -2.84% | -7.26% | 18.46% | 44.40% | 18.76% |
|
Intesa Sanpaolo N 18.09.2025 / 13:41:01 |
5.415 | 40.27% | 104.60% | -0.95% | -3.34% | 12.58% | 42.82% | 182.63% |
|
Safran 18.09.2025 / 13:40:43 |
284.50 | 32.43% | 75.44% | -0.07% | -2.85% | 6.51% | 36.09% | 183.91% |
|
BNP Paribas A 18.09.2025 / 13:41:06 |
78.25 | 30.67% | 23.95% | -1.60% | -5.34% | 3.67% | 20.35% | 57.28% |
|
HSBC Hldg Rg 18.09.2025 / 13:40:34 |
10.152 | 29.61% | 59.78% | 0.63% | 5.01% | 15.66% | 51.53% | 91.54% |
|
Airbus Br Rg 18.09.2025 / 13:41:07 |
191.30 | 23.63% | 37.14% | -1.24% | 5.75% | 8.99% | 43.48% | 108.74% |
|
Siemens N 18.09.2025 / 13:41:01 |
229.15 | 19.08% | 32.58% | 0.00% | -1.86% | 6.51% | 35.16% | 124.56% |
|
UBS N 18.09.2025 / 13:40:34 |
32.76 | 17.56% | 24.65% | 1.25% | 3.02% | 24.00% | 27.47% | 105.55% |
|
Vinci 18.09.2025 / 13:41:10 |
116.95 | 16.72% | 2.49% | -1.35% | -9.11% | -5.69% | 5.72% | 26.85% |
|
Iberdrola 18.09.2025 / 13:40:50 |
15.343 | 16.69% | 30.87% | -2.09% | -7.49% | -6.53% | 14.62% | 47.27% |
|
Allianz N 18.09.2025 / 13:41:04 |
345.80 | 16.35% | 42.11% | -1.90% | -7.79% | 1.72% | 18.47% | 97.56% |
|
EssilorLuxott 18.09.2025 / 13:40:36 |
274.40 | 15.74% | 49.04% | 2.98% | 0.51% | 18.43% | 32.08% | 86.65% |
|
AXA 18.09.2025 / 13:40:52 |
39.36 | 15.30% | 34.28% | -2.15% | -8.53% | -5.52% | 8.49% | 57.14% |
|
Enel N 18.09.2025 / 13:40:45 |
7.745 | 13.17% | 15.62% | -0.90% | -4.54% | -3.70% | 11.17% | 59.26% |
|
ABB N 18.09.2025 / 13:40:23 |
55.98 | 12.40% | 48.04% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Air Liquide 18.09.2025 / 13:40:34 |
175.24 | 11.24% | 8.59% | -0.88% | -4.47% | 0.62% | 2.76% | 57.03% |
|
L'Oreal 18.09.2025 / 13:41:08 |
378.75 | 10.13% | -16.44% | -1.35% | -5.63% | 8.14% | 0.42% | 11.05% |
|
GSK Rg 18.09.2025 / 13:40:29 |
14.710 | 9.54% | 1.37% | -3.10% | -1.31% | 5.41% | -6.44% | 11.47% |
|
Novartis N 18.09.2025 / 13:40:42 |
96.33 | 8.89% | 13.98% | -5.30% | -6.33% | 0.22% | -2.15% | 31.32% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 18.09.2025 / 13:40:34 |
49.88 | 0.34% |
50.10 10:56 |
49.57 09:21 |
63.04 04.06.25 |
44.88 13.01.25 |
852'173 |
|
ABB N 18.09.2025 / 13:40:23 |
55.98 | 1.60% |
56.24 11:16 |
55.54 09:00 |
57.12 11.09.25 |
37.26 07.04.25 |
118'388 |
|
Air Liquide 18.09.2025 / 13:40:34 |
175.24 | 0.79% |
175.87 12:06 |
174.58 09:21 |
187.14 16.05.25 |
154.18 02.01.25 |
94'769 |
|
Airbus Br Rg 18.09.2025 / 13:41:07 |
191.30 | -0.11% |
194.14 09:35 |
191.02 13:37 |
198.34 15.09.25 |
126.4 07.04.25 |
418'222 |
|
Allianz N 18.09.2025 / 13:41:04 |
345.80 | 0.51% |
347.85 10:45 |
345.15 13:19 |
380.20 15.08.25 |
286.8 07.04.25 |
181'098 |
|
ASML Hldg Br Rg 18.09.2025 / 13:41:09 |
791.30 | 7.44% |
797.60 13:21 |
747.00 09:00 |
797.60 18.09.25 |
508.5 07.04.25 |
311'132 |
|
AstraZeneca Rg 18.09.2025 / 13:40:57 |
113.28 | -0.44% |
114.48 09:01 |
112.88 13:00 |
122.56 04.09.25 |
95.74 09.04.25 |
202'310 |
|
AXA 18.09.2025 / 13:40:52 |
39.36 | -0.61% |
39.72 09:01 |
39.33 13:19 |
43.60 15.08.25 |
33.17 13.01.25 |
745'720 |
|
Banco Santander Rg 18.09.2025 / 13:41:06 |
8.457 | 0.56% |
8.681 09:00 |
8.427 11:55 |
8.681 18.09.25 |
4.256 02.01.25 |
6'567'198 |
|
BBVA Rg 18.09.2025 / 13:41:06 |
16.125 | 0.62% |
16.275 09:10 |
16.060 10:07 |
16.695 15.08.25 |
8.966 02.01.25 |
2'033'007 |
|
BNP Paribas A 18.09.2025 / 13:41:06 |
78.25 | 0.86% |
78.86 11:17 |
77.92 11:55 |
84.69 15.08.25 |
57.91 02.01.25 |
361'121 |
|
BP Rg 18.09.2025 / 13:40:23 |
4.233 | 1.26% |
4.235 13:38 |
4.184 09:31 |
4.712 12.02.25 |
3.294 09.04.25 |
1'009'051 |
|
Brit Amer Tobacc Rg 18.09.2025 / 13:39:21 |
40.75 | -0.51% |
41.33 10:11 |
40.54 13:21 |
44.00 21.08.25 |
28.38 15.01.25 |
122'310 |
|
Deutsche Telekom N 18.09.2025 / 13:40:41 |
29.21 | 0.21% |
29.31 12:19 |
29.07 09:30 |
35.91 03.03.25 |
28.66 07.01.25 |
1'171'937 |
|
Enel N 18.09.2025 / 13:40:45 |
7.745 | -0.65% |
7.819 09:00 |
7.739 13:33 |
8.290 02.07.25 |
6.523 06.03.25 |
3'343'195 |
|
Equinor N 18.09.2025 / 13:40:58 |
243.05 | 0.33% |
244.50 10:23 |
242.10 09:00 |
298.45 13.01.25 |
232.9 05.05.25 |
372'448 |
|
EssilorLuxott 18.09.2025 / 13:40:36 |
274.40 | 1.39% |
275.70 13:28 |
270.85 09:00 |
297.95 14.02.25 |
226 07.04.25 |
104'083 |
|
Europe 50 18.09.2025 / 13:56:10 |
18'266.77 | 1.28% |
18'289.29 13:24 |
18'036.18 09:00 |
19'213.89 03.03.25 |
15550.0015 09.04.25 |
|
|
Ferrari Rg 18.09.2025 / 13:40:51 |
405.50 | 2.49% |
407.60 12:19 |
397.90 09:00 |
492.90 18.02.25 |
349.5 07.04.25 |
84'478 |
|
GSK Rg 18.09.2025 / 13:40:29 |
14.710 | -0.12% |
14.800 09:00 |
14.640 12:14 |
15.605 10.03.25 |
12.425 09.04.25 |
231'101 |
|
Hermes Intl 18.09.2025 / 13:41:04 |
2'166.50 | 2.17% |
2'177.00 10:54 |
2'124.00 09:00 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
8'112 |
|
HSBC Hldg Rg 18.09.2025 / 13:40:34 |
10.152 | 0.14% |
10.188 11:12 |
10.112 13:00 |
10.188 18.09.25 |
6.988 09.04.25 |
999'148 |
|
Iberdrola 18.09.2025 / 13:40:50 |
15.343 | -1.40% |
15.578 09:00 |
15.335 13:38 |
16.783 24.06.25 |
13.005 24.01.25 |
2'894'159 |
|
Inditex 18.09.2025 / 13:41:04 |
45.97 | 0.44% |
46.06 13:00 |
45.49 09:48 |
55.84 18.02.25 |
40.84 04.08.25 |
522'208 |
|
Intesa Sanpaolo N 18.09.2025 / 13:41:01 |
5.415 | 0.07% |
5.468 09:01 |
5.400 10:07 |
5.685 22.08.25 |
3.6773 07.04.25 |
9'728'076 |