×
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
- 18.07.2025 - 17:30:05
- 17'840.70
- -0.40%
- -71.99
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Europe 50 18.07.2025 / 17:30:05 |
17'840.70 | -0.40% | -71.99 | 0 | |||
|
AB InBev 18.07.2025 / 17:30:00 |
58.41 | 0.12% | 0.07 | 58.38 | 58.38 | 0 | |
|
ABB N 18.07.2025 / 17:20:00 |
52.16 | 0.77% | 0.40 | 52.14 | 52.28 | 0 | |
|
Air Liquide 18.07.2025 / 17:30:00 |
172.04 | -1.12% | -1.94 | 172.00 | 172.00 | 0 | |
|
Airbus Br Rg 18.07.2025 / 17:30:00 |
186.28 | 0.78% | 1.45 | 186.22 | 186.22 | 0 | |
|
Allianz N 18.07.2025 / 17:30:00 |
345.65 | 0.14% | 0.50 | 345.60 | 345.60 | 0 | |
|
ASML Hldg Br Rg 18.07.2025 / 17:30:00 |
633.15 | -2.73% | -17.75 | 633.50 | 633.50 | 0 | |
|
AstraZeneca Rg 18.07.2025 / 17:30:00 |
103.08 | -0.27% | -0.28 | 102.66 | 103.06 | 0 | |
|
AXA 18.07.2025 / 17:30:00 |
41.84 | 0.55% | 0.23 | 41.89 | 41.89 | 0 | |
|
Banco Santander Rg 18.07.2025 / 17:30:00 |
7.258 | -0.42% | -0.03 | 7.254 | 7.254 | 0 | |
|
BBVA Rg 18.07.2025 / 17:30:00 |
12.765 | -0.08% | -0.01 | 12.760 | 12.760 | 0 | |
|
BNP Paribas A 18.07.2025 / 17:30:00 |
77.73 | 1.11% | 0.85 | 77.84 | 77.84 | 0 | |
|
BP Rg 18.07.2025 / 17:30:00 |
4.006 | 0.79% | 0.03 | 4.003 | 4.008 | 0 | |
|
Brit Amer Tobacc Rg 18.07.2025 / 17:30:00 |
38.10 | -0.21% | -0.08 | 38.09 | 38.11 | 0 | |
|
Richemont N 18.07.2025 / 17:20:00 |
142.10 | -1.83% | -2.65 | 142.10 | 142.15 | 0 | |
|
Deutsche Telekom N 18.07.2025 / 17:30:00 |
30.44 | -0.64% | -0.20 | 30.40 | 30.40 | 0 | |
|
Enel N 18.07.2025 / 17:30:00 |
7.928 | 0.23% | 0.02 | 7.920 | 7.920 | 0 | |
|
Equinor N 18.07.2025 / 16:20:00 |
266.35 | 0.70% | 1.85 | 265.60 | 265.60 | 0 | |
|
EssilorLuxott 18.07.2025 / 17:30:00 |
243.15 | -0.31% | -0.75 | 243.80 | 243.80 | 0 | |
|
Ferrari Rg 18.07.2025 / 17:30:00 |
436.85 | 0.66% | 2.85 | 436.50 | 436.50 | 0 | |
|
GSK Rg 18.07.2025 / 17:30:00 |
13.485 | -4.62% | -0.65 | 13.485 | 13.490 | 0 | |
|
Hermes Intl 18.07.2025 / 17:30:00 |
2'365.50 | -1.09% | -26.00 | 2'367.00 | 2'367.00 | 0 | |
|
HSBC Hldg Rg 18.07.2025 / 17:30:00 |
9.325 | -0.19% | -0.02 | 9.322 | 9.324 | 0 | |
|
Iberdrola 18.07.2025 / 17:30:00 |
15.628 | 0.21% | 0.03 | 15.585 | 15.585 | 0 | |
|
Inditex 18.07.2025 / 17:30:00 |
41.96 | -0.86% | -0.37 | 42.07 | 42.07 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 18.07.2025 / 17:30:00 |
1'839.00 | 198.51% | 538.45% | -0.18% | 5.90% | 32.54% | 275.08% | 883.96% |
|
Rolls-Royce Hldg Rg 18.07.2025 / 17:30:00 |
10.020 | 76.87% | 236.11% | 1.52% | 12.51% | 32.72% | 125.68% | 1'024.93% |
|
Banco Santander Rg 18.07.2025 / 17:30:00 |
7.258 | 63.57% | 92.38% | 0.67% | 5.10% | 13.49% | 63.95% | 203.78% |
|
Prosus Rg-N 18.07.2025 / 17:30:00 |
49.78 | 27.33% | 81.55% | 3.14% | 8.55% | 22.02% | 55.08% | 68.16% |
|
UniCredit Rg 18.07.2025 / 17:30:00 |
58.02 | 50.20% | 135.52% | 0.39% | 3.85% | 14.15% | 54.52% | 596.66% |
|
Brit Amer Tobacc Rg 18.07.2025 / 17:30:00 |
38.10 | 32.85% | 66.43% | 1.33% | 4.87% | 21.36% | 48.92% | 9.60% |
|
SAP I 18.07.2025 / 17:30:00 |
263.85 | 12.51% | 90.37% | 1.87% | 4.84% | 7.76% | 45.60% | 204.65% |
|
Safran 18.07.2025 / 17:30:00 |
285.80 | 34.32% | 77.94% | 2.51% | 9.92% | 24.02% | 44.45% | 172.99% |
|
Airbus Br Rg 18.07.2025 / 17:30:00 |
186.28 | 19.32% | 32.35% | 1.61% | 11.01% | 32.26% | 41.69% | 78.20% |
|
HSBC Hldg Rg 18.07.2025 / 17:30:00 |
9.325 | 19.45% | 47.25% | 2.44% | 7.52% | 11.76% | 41.61% | 81.17% |
|
Intesa Sanpaolo N 18.07.2025 / 17:30:00 |
4.932 | 27.56% | 86.05% | 0.23% | 2.69% | 5.72% | 35.43% | 200.31% |
|
Allianz N 18.07.2025 / 17:30:00 |
345.65 | 16.72% | 42.57% | -0.10% | 2.08% | -3.75% | 33.15% | 99.51% |
|
Iberdrola 18.07.2025 / 17:30:00 |
15.628 | 16.95% | 31.16% | 0.60% | -4.80% | 1.35% | 33.11% | 60.05% |
|
AXA 18.07.2025 / 17:30:00 |
41.84 | 21.15% | 41.10% | 0.55% | -1.81% | 3.08% | 31.06% | 98.62% |
|
Siemens N 18.07.2025 / 17:30:00 |
223.65 | 19.43% | 32.96% | 0.19% | 6.63% | 8.17% | 30.71% | 125.30% |
|
BBVA Rg 18.07.2025 / 17:30:00 |
12.765 | 35.24% | 55.30% | -1.54% | -0.93% | 2.41% | 29.57% | 217.43% |
|
Muenchener Rueckv N 18.07.2025 / 17:30:00 |
574.00 | 15.02% | 48.83% | 1.20% | 1.70% | -4.43% | 29.16% | 161.11% |
|
EssilorLuxott 18.07.2025 / 17:30:00 |
243.15 | 4.30% | 34.31% | 0.19% | 1.31% | -3.63% | 26.25% | 61.36% |
|
Deutsche Telekom N 18.07.2025 / 17:30:00 |
30.44 | 6.24% | 41.18% | -0.08% | -0.02% | -2.36% | 25.74% | 60.52% |
|
BNP Paribas A 18.07.2025 / 17:30:00 |
77.73 | 29.49% | 22.83% | 1.82% | 4.88% | 6.85% | 23.79% | 84.92% |
|
Zurich Insurance N 18.07.2025 / 17:20:00 |
558.00 | 3.31% | 26.66% | 1.27% | 0.29% | -1.69% | 18.27% | 35.10% |
|
Vinci 18.07.2025 / 17:30:00 |
124.78 | 24.92% | 9.69% | -0.72% | 3.33% | 3.10% | 18.24% | 41.85% |
|
Enel N 18.07.2025 / 17:30:00 |
7.928 | 14.82% | 17.31% | -0.55% | -0.85% | 5.54% | 18.01% | 58.36% |
|
Hermes Intl 18.07.2025 / 17:30:00 |
2'365.50 | 3.17% | 24.64% | -2.91% | 5.09% | -0.69% | 15.33% | 112.96% |
|
LSE Group Rg 18.07.2025 / 17:30:00 |
108.30 | -4.02% | 16.90% | 0.49% | -0.32% | -5.46% | 15.29% | 44.60% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Europe 50 18.07.2025 / 17:30:05 |
17'840.70 | -0.40% |
17'969.46 09:01 |
17'827.97 16:27 |
19'213.89 03.03.25 |
15550.0015 09.04.25 |
|
|
AB InBev 18.07.2025 / 17:30:00 |
58.41 | 0.12% |
58.75 11:27 |
58.26 13:39 |
63.04 04.06.25 |
44.88 13.01.25 |
518'602 |
|
ABB N 18.07.2025 / 17:20:00 |
52.16 | 0.77% |
53.10 09:01 |
51.94 16:27 |
53.98 24.01.25 |
37.26 07.04.25 |
899'835 |
|
Air Liquide 18.07.2025 / 17:30:00 |
172.04 | -1.12% |
175.14 09:09 |
171.88 17:22 |
187.14 16.05.25 |
154.18 02.01.25 |
385'144 |
|
Airbus Br Rg 18.07.2025 / 17:30:00 |
186.28 | 0.78% |
187.00 15:42 |
185.08 09:00 |
187.00 18.07.25 |
126.4 07.04.25 |
1'162'501 |
|
Allianz N 18.07.2025 / 17:30:00 |
345.65 | 0.14% |
348.20 09:06 |
344.50 13:09 |
378.40 07.05.25 |
286.8 07.04.25 |
162'938 |
|
ASML Hldg Br Rg 18.07.2025 / 17:30:00 |
633.15 | -2.73% |
651.75 11:24 |
631.50 16:26 |
752.90 22.01.25 |
508.5 07.04.25 |
1'417'913 |
|
AstraZeneca Rg 18.07.2025 / 17:30:00 |
103.08 | -0.27% |
103.50 09:02 |
102.34 09:24 |
122.08 26.02.25 |
95.74 09.04.25 |
422'296 |
|
AXA 18.07.2025 / 17:30:00 |
41.84 | 0.55% |
41.97 09:09 |
41.61 13:40 |
42.98 09.06.25 |
33.17 13.01.25 |
1'124'563 |
|
Banco Santander Rg 18.07.2025 / 17:30:00 |
7.258 | -0.42% |
7.323 09:38 |
7.235 16:02 |
7.548 09.07.25 |
4.256 02.01.25 |
12'303'353 |
|
BBVA Rg 18.07.2025 / 17:30:00 |
12.765 | -0.08% |
12.860 09:01 |
12.720 14:18 |
13.895 21.05.25 |
8.966 02.01.25 |
2'370'095 |
|
BNP Paribas A 18.07.2025 / 17:30:00 |
77.73 | 1.11% |
77.79 17:11 |
76.72 09:12 |
81.93 26.03.25 |
57.91 02.01.25 |
1'053'885 |
|
BP Rg 18.07.2025 / 17:30:00 |
4.006 | 0.79% |
4.056 11:53 |
3.997 17:19 |
4.712 12.02.25 |
3.294 09.04.25 |
4'806'855 |
|
Brit Amer Tobacc Rg 18.07.2025 / 17:30:00 |
38.10 | -0.21% |
38.25 09:12 |
37.83 15:32 |
39.03 17.07.25 |
28.38 15.01.25 |
530'013 |
|
Richemont N 18.07.2025 / 17:20:00 |
142.10 | -1.83% |
145.53 11:47 |
141.90 16:27 |
187.50 14.02.25 |
120.9 07.04.25 |
230'262 |
|
Deutsche Telekom N 18.07.2025 / 17:30:00 |
30.44 | -0.64% |
30.86 09:28 |
30.27 16:44 |
35.91 03.03.25 |
28.66 07.01.25 |
2'398'535 |
|
Enel N 18.07.2025 / 17:30:00 |
7.928 | 0.23% |
7.988 09:38 |
7.888 13:37 |
8.290 02.07.25 |
6.523 06.03.25 |
14'336'721 |
|
Equinor N 18.07.2025 / 16:20:00 |
266.35 | 0.70% |
266.60 16:17 |
264.05 12:34 |
298.45 13.01.25 |
232.9 05.05.25 |
1'263'802 |
|
EssilorLuxott 18.07.2025 / 17:30:00 |
243.15 | -0.31% |
246.90 09:40 |
242.65 16:26 |
297.95 14.02.25 |
226 07.04.25 |
109'232 |
|
Ferrari Rg 18.07.2025 / 17:30:00 |
436.85 | 0.66% |
439.50 09:18 |
432.80 14:30 |
492.90 18.02.25 |
349.5 07.04.25 |
156'093 |
|
GSK Rg 18.07.2025 / 17:30:00 |
13.485 | -4.62% |
13.615 15:30 |
13.185 09:08 |
15.605 10.03.25 |
12.425 09.04.25 |
3'433'314 |
|
Hermes Intl 18.07.2025 / 17:30:00 |
2'365.50 | -1.09% |
2'415.00 09:12 |
2'357.50 16:46 |
2'956.00 14.02.25 |
2097 07.04.25 |
24'205 |
|
HSBC Hldg Rg 18.07.2025 / 17:30:00 |
9.325 | -0.19% |
9.338 11:21 |
9.269 09:09 |
9.502 03.03.25 |
6.988 09.04.25 |
2'322'253 |
|
Iberdrola 18.07.2025 / 17:30:00 |
15.628 | 0.21% |
15.718 09:44 |
15.525 12:59 |
16.783 24.06.25 |
13.005 24.01.25 |
2'915'995 |
|
Inditex 18.07.2025 / 17:30:00 |
41.96 | -0.86% |
42.58 09:55 |
41.93 16:44 |
55.84 18.02.25 |
41.84 16.07.25 |
1'507'880 |