×
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
- 03.07.2025 - 17:30:05
- 17'774.27
- 0.23%
- 41.60
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Europe 50 03.07.2025 / 17:30:05 |
17'774.27 | 0.23% | 41.60 | 0 | |||
|
AB InBev 03.07.2025 / 17:30:00 |
58.70 | -0.19% | -0.11 | 58.74 | 58.74 | 0 | |
|
ABB N 03.07.2025 / 17:20:00 |
47.44 | 1.04% | 0.49 | 47.42 | 47.45 | 0 | |
|
Air Liquide 03.07.2025 / 17:30:00 |
175.94 | 0.03% | 0.06 | 175.94 | 175.94 | 0 | |
|
Airbus Br Rg 03.07.2025 / 17:30:00 |
176.38 | 0.63% | 1.10 | 176.76 | 176.76 | 0 | |
|
Allianz N 03.07.2025 / 17:30:00 |
343.90 | 0.76% | 2.60 | 343.90 | 343.90 | 0 | |
|
ASML Hldg Br Rg 03.07.2025 / 17:30:00 |
677.10 | 0.07% | 0.50 | 677.10 | 677.10 | 0 | |
|
AstraZeneca Rg 03.07.2025 / 17:30:00 |
101.90 | -1.92% | -2.00 | 101.88 | 102.30 | 0 | |
|
AXA 03.07.2025 / 17:30:00 |
41.35 | 1.16% | 0.48 | 41.40 | 41.40 | 0 | |
|
Banco Santander Rg 03.07.2025 / 17:30:00 |
7.221 | 1.59% | 0.11 | 7.248 | 7.248 | 0 | |
|
BBVA Rg 03.07.2025 / 17:30:00 |
13.240 | 1.81% | 0.24 | 13.255 | 13.255 | 0 | |
|
BNP Paribas A 03.07.2025 / 17:30:00 |
76.56 | -0.09% | -0.07 | 76.58 | 76.58 | 0 | |
|
BP Rg 03.07.2025 / 17:30:00 |
3.782 | -0.46% | -0.02 | 3.782 | 3.784 | 0 | |
|
Brit Amer Tobacc Rg 03.07.2025 / 17:30:00 |
35.30 | 2.17% | 0.75 | 35.21 | 35.31 | 0 | |
|
Richemont N 03.07.2025 / 17:20:00 |
150.80 | -0.20% | -0.30 | 150.50 | 150.90 | 0 | |
|
Deutsche Telekom N 03.07.2025 / 17:30:00 |
31.06 | -0.02% | -0.01 | 31.02 | 31.02 | 0 | |
|
Enel N 03.07.2025 / 17:30:00 |
8.152 | -0.65% | -0.05 | 8.160 | 8.160 | 0 | |
|
Equinor N 03.07.2025 / 16:20:00 |
259.80 | 0.58% | 1.50 | 260.00 | 260.00 | 0 | |
|
EssilorLuxott 03.07.2025 / 17:30:00 |
235.40 | -0.72% | -1.70 | 235.60 | 235.60 | 0 | |
|
Ferrari Rg 03.07.2025 / 17:30:00 |
417.20 | 0.77% | 3.20 | 417.90 | 417.90 | 0 | |
|
GSK Rg 03.07.2025 / 17:30:00 |
13.920 | -1.35% | -0.19 | 13.915 | 13.925 | 0 | |
|
Hermes Intl 03.07.2025 / 17:30:00 |
2'354.00 | 1.68% | 39.00 | 2'351.00 | 2'351.00 | 0 | |
|
HSBC Hldg Rg 03.07.2025 / 17:30:00 |
8.830 | -0.12% | -0.01 | 8.827 | 8.831 | 0 | |
|
Iberdrola 03.07.2025 / 17:30:00 |
16.338 | 0.32% | 0.05 | 16.340 | 16.340 | 0 | |
|
Inditex 03.07.2025 / 17:30:00 |
44.43 | 0.83% | 0.37 | 44.50 | 44.50 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
LVMH 03.07.2025 / 17:30:00 |
487.55 | -23.20% | -33.26% | 11.41% | 3.47% | -6.85% | -32.28% | -15.58% |
|
L'Oreal 03.07.2025 / 17:30:00 |
372.90 | 9.11% | -17.22% | 6.47% | -2.66% | 7.71% | -8.78% | 13.25% |
|
Hermes Intl 03.07.2025 / 17:30:00 |
2'354.00 | -0.13% | 20.65% | 5.23% | 0.34% | 2.59% | 10.93% | 117.27% |
|
Banco Santander Rg 03.07.2025 / 17:30:00 |
7.221 | 59.52% | 87.62% | 5.02% | 2.51% | 27.20% | 60.25% | 164.81% |
|
UBS N 03.07.2025 / 17:20:00 |
27.73 | -0.42% | 5.59% | 4.96% | 3.32% | 20.67% | 1.11% | 80.15% |
|
Schneider El 03.07.2025 / 17:30:00 |
225.15 | -7.22% | 23.12% | 4.24% | -0.66% | 14.24% | -2.30% | 101.15% |
|
BBVA Rg 03.07.2025 / 17:30:00 |
13.240 | 37.68% | 58.10% | 3.78% | 0.40% | 15.99% | 37.33% | 200.99% |
|
Ferrari Rg 03.07.2025 / 17:30:00 |
417.20 | 0.46% | 35.65% | 3.19% | -1.14% | 10.75% | 6.02% | 133.04% |
|
Richemont N 03.07.2025 / 17:20:00 |
150.80 | 9.45% | 30.71% | 2.90% | -0.49% | 10.60% | 7.29% | 50.35% |
|
SAP I 03.07.2025 / 17:30:00 |
257.60 | 7.15% | 81.30% | 2.77% | -5.07% | 12.27% | 37.87% | 191.93% |
|
Inditex 03.07.2025 / 17:30:00 |
44.43 | -11.42% | 11.74% | 2.74% | -6.69% | -2.10% | -2.79% | 100.64% |
|
Brit Amer Tobacc Rg 03.07.2025 / 17:30:00 |
35.30 | 20.22% | 50.61% | 2.62% | 1.29% | 14.61% | 42.97% | -2.11% |
|
Equinor N 03.07.2025 / 16:20:00 |
259.80 | -2.42% | -19.84% | 2.61% | 6.43% | 5.91% | -15.20% | -21.73% |
|
Siemens N 03.07.2025 / 17:30:00 |
220.75 | 16.09% | 29.24% | 2.60% | 0.90% | 17.90% | 24.38% | 128.36% |
|
BP Rg 03.07.2025 / 17:30:00 |
3.782 | -3.02% | -18.39% | 2.26% | 5.85% | 10.68% | -22.70% | -0.82% |
|
Rolls-Royce Hldg Rg 03.07.2025 / 17:30:00 |
9.516 | 65.52% | 214.55% | 2.26% | 8.38% | 36.86% | 106.06% | 1'000.64% |
|
Intesa Sanpaolo N 03.07.2025 / 17:30:00 |
4.914 | 26.51% | 84.52% | 2.16% | -0.45% | 18.27% | 37.13% | 178.16% |
|
Unilever Rg 03.07.2025 / 17:30:00 |
44.85 | -1.39% | 17.79% | 2.00% | -3.17% | -1.92% | 3.34% | 17.91% |
|
TotalEnergies 03.07.2025 / 17:30:00 |
53.37 | 0.25% | -13.30% | 1.64% | 2.97% | 7.51% | -18.74% | 6.50% |
|
EssilorLuxott 03.07.2025 / 17:30:00 |
235.40 | 1.39% | 30.56% | 1.60% | -4.41% | -2.99% | 15.51% | 64.70% |
|
BNP Paribas A 03.07.2025 / 17:30:00 |
76.56 | 29.07% | 22.43% | 1.43% | -0.91% | 12.79% | 19.68% | 69.12% |
|
Enel N 03.07.2025 / 17:30:00 |
8.152 | 19.10% | 21.68% | 1.36% | 1.84% | 16.61% | 22.62% | 54.43% |
|
Novo Nord Br/Rg-B 03.07.2025 / 16:55:00 |
437.80 | -28.85% | -36.78% | 1.30% | -7.31% | 6.53% | -54.94% | 12.50% |
|
Europe 50 03.07.2025 / 17:30:05 |
17'774.27 | 3.53% | 8.42% | 1.27% | -1.92% | 8.93% | -1.83% | 29.73% |
|
Muenchener Rueckv N 03.07.2025 / 17:30:00 |
555.40 | 10.77% | 43.33% | 1.24% | -3.53% | -0.70% | 23.48% | 142.09% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Europe 50 03.07.2025 / 17:30:05 |
17'774.27 | 0.23% |
17'798.44 09:01 |
17'701.78 12:20 |
19'213.89 03.03.25 |
15550.0015 09.04.25 |
|
|
AB InBev 03.07.2025 / 17:30:00 |
58.70 | -0.19% |
59.00 14:30 |
58.56 09:06 |
63.04 04.06.25 |
44.88 13.01.25 |
989'350 |
|
ABB N 03.07.2025 / 17:20:00 |
47.44 | 1.04% |
47.60 16:00 |
47.02 10:50 |
53.98 24.01.25 |
37.26 07.04.25 |
459'208 |
|
Air Liquide 03.07.2025 / 17:30:00 |
175.94 | 0.03% |
176.96 09:16 |
175.20 12:59 |
187.14 16.05.25 |
154.18 02.01.25 |
302'649 |
|
Airbus Br Rg 03.07.2025 / 17:30:00 |
176.38 | 0.63% |
177.16 14:35 |
174.34 11:47 |
178.74 27.06.25 |
126.4 07.04.25 |
1'276'225 |
|
Allianz N 03.07.2025 / 17:30:00 |
343.90 | 0.76% |
345.20 14:30 |
341.75 09:01 |
378.40 07.05.25 |
286.8 07.04.25 |
196'303 |
|
ASML Hldg Br Rg 03.07.2025 / 17:30:00 |
677.10 | 0.07% |
680.90 09:01 |
663.35 12:20 |
752.90 22.01.25 |
508.5 07.04.25 |
351'691 |
|
AstraZeneca Rg 03.07.2025 / 17:30:00 |
101.90 | -1.92% |
105.24 09:00 |
101.12 16:27 |
122.08 26.02.25 |
95.74 09.04.25 |
407'338 |
|
AXA 03.07.2025 / 17:30:00 |
41.35 | 1.16% |
41.39 14:30 |
40.77 09:00 |
42.98 09.06.25 |
33.17 13.01.25 |
1'523'103 |
|
Banco Santander Rg 03.07.2025 / 17:30:00 |
7.221 | 1.59% |
7.230 17:08 |
7.062 11:38 |
7.230 03.07.25 |
4.256 02.01.25 |
11'187'472 |
|
BBVA Rg 03.07.2025 / 17:30:00 |
13.240 | 1.81% |
13.290 15:23 |
13.033 09:14 |
13.895 21.05.25 |
8.966 02.01.25 |
3'314'367 |
|
BNP Paribas A 03.07.2025 / 17:30:00 |
76.56 | -0.09% |
77.11 14:30 |
76.26 12:06 |
81.93 26.03.25 |
57.91 02.01.25 |
747'382 |
|
BP Rg 03.07.2025 / 17:30:00 |
3.782 | -0.46% |
3.834 09:00 |
3.782 17:29 |
4.712 12.02.25 |
3.294 09.04.25 |
4'837'268 |
|
Brit Amer Tobacc Rg 03.07.2025 / 17:30:00 |
35.30 | 2.17% |
35.36 17:17 |
34.81 09:00 |
36.83 19.06.25 |
28.38 15.01.25 |
716'938 |
|
Richemont N 03.07.2025 / 17:20:00 |
150.80 | -0.20% |
151.95 09:00 |
148.80 14:21 |
187.50 14.02.25 |
120.9 07.04.25 |
182'766 |
|
Deutsche Telekom N 03.07.2025 / 17:30:00 |
31.06 | -0.02% |
31.12 09:00 |
30.72 14:25 |
35.91 03.03.25 |
28.66 07.01.25 |
2'686'287 |
|
Enel N 03.07.2025 / 17:30:00 |
8.152 | -0.65% |
8.200 09:19 |
8.117 15:33 |
8.290 02.07.25 |
6.523 06.03.25 |
11'470'951 |
|
Equinor N 03.07.2025 / 16:20:00 |
259.80 | 0.58% |
261.90 14:42 |
258.75 09:33 |
298.45 13.01.25 |
232.9 05.05.25 |
1'213'074 |
|
EssilorLuxott 03.07.2025 / 17:30:00 |
235.40 | -0.72% |
237.70 09:30 |
234.20 12:06 |
297.95 14.02.25 |
226 07.04.25 |
156'888 |
|
Ferrari Rg 03.07.2025 / 17:30:00 |
417.20 | 0.77% |
417.90 16:05 |
412.70 12:06 |
492.90 18.02.25 |
349.5 07.04.25 |
130'832 |
|
GSK Rg 03.07.2025 / 17:30:00 |
13.920 | -1.35% |
14.130 09:07 |
13.803 16:28 |
15.605 10.03.25 |
12.425 09.04.25 |
1'389'103 |
|
Hermes Intl 03.07.2025 / 17:30:00 |
2'354.00 | 1.68% |
2'354.00 17:29 |
2'300.50 11:47 |
2'956.00 14.02.25 |
2097 07.04.25 |
25'051 |
|
HSBC Hldg Rg 03.07.2025 / 17:30:00 |
8.830 | -0.12% |
8.874 09:01 |
8.802 11:38 |
9.502 03.03.25 |
6.988 09.04.25 |
6'489'930 |
|
Iberdrola 03.07.2025 / 17:30:00 |
16.338 | 0.32% |
16.360 16:49 |
16.215 09:20 |
16.783 24.06.25 |
13.005 24.01.25 |
4'736'393 |
|
Inditex 03.07.2025 / 17:30:00 |
44.43 | 0.83% |
44.48 17:28 |
43.76 11:42 |
55.84 18.02.25 |
42.11 07.04.25 |
1'091'796 |