×
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
- 14.01.2025 - 17:30:06
- 17'331.51
- -0.33%
- -56.78
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intesa Sanpaolo N 14.01.2025 / 17:30:00 |
4.069 | 2.67% | 0.11 | 4.071 | 4.071 | 0 | |
|
Prosus Rg-N 14.01.2025 / 17:30:00 |
33.95 | 2.04% | 0.68 | 33.89 | 33.89 | 0 | |
|
Banco Santander Rg 14.01.2025 / 17:30:00 |
4.672 | 1.95% | 0.09 | 4.686 | 4.686 | 0 | |
|
BNP Paribas A 14.01.2025 / 17:30:00 |
60.78 | 1.74% | 1.04 | 60.81 | 60.81 | 0 | |
|
Safran 14.01.2025 / 17:30:00 |
222.30 | 1.74% | 3.80 | 222.50 | 222.50 | 0 | |
|
UniCredit Rg 14.01.2025 / 17:30:00 |
40.95 | 1.71% | 0.69 | 40.93 | 40.93 | 0 | |
|
SAP I 14.01.2025 / 17:30:00 |
246.90 | 1.35% | 3.30 | 247.40 | 247.40 | 0 | |
|
CRH PLC Rg 14.01.2025 / 17:30:00 |
75.72 | 1.12% | 0.84 | 75.72 | 75.74 | 0 | |
|
Inditex 14.01.2025 / 17:30:00 |
49.43 | 1.05% | 0.52 | 49.36 | 49.36 | 0 | |
|
Richemont N 14.01.2025 / 17:20:00 |
140.20 | 0.97% | 1.35 | 140.20 | 140.25 | 0 | |
|
Glencore Rg 14.01.2025 / 17:30:00 |
3.675 | 0.96% | 0.04 | 3.673 | 3.677 | 0 | |
|
LVMH 14.01.2025 / 17:30:00 |
651.80 | 0.95% | 6.15 | 651.00 | 651.00 | 0 | |
|
Ferrari Rg 14.01.2025 / 17:30:00 |
410.80 | 0.91% | 3.70 | 410.70 | 410.70 | 0 | |
|
Deutsche Telekom N 14.01.2025 / 17:30:00 |
30.04 | 0.87% | 0.26 | 30.20 | 30.20 | 0 | |
|
Enel N 14.01.2025 / 17:30:00 |
6.933 | 0.76% | 0.05 | 6.921 | 6.921 | 0 | |
|
Schneider El 14.01.2025 / 17:30:00 |
249.70 | 0.74% | 1.83 | 249.90 | 249.90 | 0 | |
|
Muenchener Rueckv N 14.01.2025 / 17:30:00 |
486.20 | 0.69% | 3.35 | 486.80 | 486.80 | 0 | |
|
Rio Tinto Rg 14.01.2025 / 17:30:00 |
49.09 | 0.50% | 0.25 | 49.07 | 49.10 | 0 | |
|
Airbus Br Rg 14.01.2025 / 17:30:00 |
156.54 | 0.44% | 0.68 | 155.98 | 155.98 | 0 | |
|
AXA 14.01.2025 / 17:30:00 |
33.65 | 0.43% | 0.15 | 33.66 | 33.66 | 0 | |
|
Vinci 14.01.2025 / 17:30:00 |
99.04 | 0.39% | 0.38 | 99.14 | 99.14 | 0 | |
|
Hermes Intl 14.01.2025 / 17:30:00 |
2'358.00 | 0.34% | 8.00 | 2'359.00 | 2'359.00 | 0 | |
|
Allianz N 14.01.2025 / 17:30:00 |
295.35 | 0.32% | 0.95 | 295.60 | 295.60 | 0 | |
|
Siemens N 14.01.2025 / 17:30:00 |
194.02 | 0.30% | 0.58 | 193.96 | 193.96 | 0 | |
|
LSE Group Rg 14.01.2025 / 17:30:00 |
116.20 | 0.28% | 0.33 | 116.15 | 116.30 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Europe 50 14.01.2025 / 17:30:06 |
17'331.51 | 0.95% | 6.31% | -0.95% | -1.01% | -2.43% | 6.66% | 14.12% |
|
AB InBev 14.01.2025 / 17:30:00 |
45.16 | -5.90% | -22.41% | -5.63% | -8.96% | -24.40% | -23.01% | -21.57% |
|
ABB N 14.01.2025 / 17:20:00 |
48.88 | -0.53% | 31.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Air Liquide 14.01.2025 / 17:30:00 |
155.93 | 0.08% | -2.30% | -2.17% | -1.88% | -8.70% | -2.31% | 20.88% |
|
Airbus Br Rg 14.01.2025 / 17:30:00 |
156.54 | 0.62% | 11.61% | -1.34% | -1.31% | 10.63% | 6.01% | 32.87% |
|
Allianz N 14.01.2025 / 17:30:00 |
295.35 | -0.44% | 21.60% | -1.75% | -1.24% | -0.19% | 21.72% | 29.46% |
|
ASML Hldg Br Rg 14.01.2025 / 17:30:00 |
709.80 | 4.76% | 4.33% | -4.37% | 1.05% | 5.81% | 8.81% | 7.30% |
|
AstraZeneca Rg 14.01.2025 / 17:30:00 |
106.48 | 3.52% | 2.25% | -0.09% | 1.53% | -10.11% | 0.23% | 27.90% |
|
AXA 14.01.2025 / 17:30:00 |
33.65 | -2.45% | 13.61% | -3.21% | -0.27% | -4.86% | 13.64% | 18.83% |
|
Banco Santander Rg 14.01.2025 / 17:30:00 |
4.672 | 2.84% | 20.95% | 1.68% | 4.54% | 1.11% | 25.60% | 46.56% |
|
BNP Paribas A 14.01.2025 / 17:30:00 |
60.78 | 0.62% | -4.55% | 0.58% | 4.16% | -7.47% | 0.05% | -10.78% |
|
BP Rg 14.01.2025 / 17:30:00 |
4.194 | 9.93% | -7.49% | -0.17% | 10.17% | 3.12% | -7.14% | 12.34% |
|
Brit Amer Tobacc Rg 14.01.2025 / 17:30:00 |
29.12 | 2.23% | 28.07% | -1.56% | -1.17% | 8.94% | 24.07% | -1.23% |
|
Richemont N 14.01.2025 / 17:20:00 |
140.20 | 0.58% | 20.11% | -0.46% | 2.26% | 10.52% | 29.94% | 4.16% |
|
CRH PLC Rg 14.01.2025 / 17:30:00 |
75.72 | 1.13% | 38.77% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Deutsche Telekom N 14.01.2025 / 17:30:00 |
30.04 | 3.30% | 37.27% | 3.66% | 0.89% | 8.70% | 31.87% | 85.82% |
|
Diageo Rg 14.01.2025 / 17:30:00 |
23.35 | -5.43% | -16.29% | -7.19% | -8.20% | -10.57% | -16.37% | -36.13% |
|
Enel N 14.01.2025 / 17:30:00 |
6.933 | -0.12% | 2.05% | -1.34% | 0.23% | -3.03% | 2.64% | -0.96% |
|
Equinor N 14.01.2025 / 16:20:00 |
290.30 | 12.37% | -7.70% | -0.26% | 14.80% | 7.68% | -5.46% | 22.86% |
|
EssilorLuxott 14.01.2025 / 17:30:00 |
233.90 | -0.17% | 28.55% | -0.51% | 0.24% | 5.38% | 32.46% | 35.05% |
|
Ferrari Rg 14.01.2025 / 17:30:00 |
410.80 | -1.21% | 33.39% | -0.96% | -0.62% | -7.39% | 28.99% | 83.38% |
|
Glencore Rg 14.01.2025 / 17:30:00 |
3.675 | 2.70% | -23.10% | 1.83% | 1.21% | -9.86% | -16.16% | -10.54% |
|
GSK Rg 14.01.2025 / 17:30:00 |
12.940 | -0.89% | -8.29% | -4.68% | -2.94% | -11.10% | -18.07% | 0.00% |
|
Hermes Intl 14.01.2025 / 17:30:00 |
2'358.00 | 1.38% | 22.47% | -0.59% | 2.57% | 14.08% | 29.18% | 76.69% |
|
HSBC Hldg Rg 14.01.2025 / 17:30:00 |
7.997 | 2.10% | 25.86% | 3.22% | 5.43% | 17.24% | 34.86% | 55.49% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intesa Sanpaolo N 14.01.2025 / 17:30:00 |
4.069 | 2.67% |
4.070 17:27 |
3.988 09:00 |
4.070 14.01.25 |
3.742 02.01.25 |
27'292'567 |
|
Prosus Rg-N 14.01.2025 / 17:30:00 |
33.95 | 2.04% |
34.30 09:03 |
33.77 15:06 |
38.97 06.01.25 |
33.075 13.01.25 |
2'096'522 |
|
Banco Santander Rg 14.01.2025 / 17:30:00 |
4.672 | 1.95% |
4.744 09:45 |
4.613 09:00 |
4.744 14.01.25 |
4.256 02.01.25 |
14'620'155 |
|
BNP Paribas A 14.01.2025 / 17:30:00 |
60.78 | 1.74% |
61.42 09:46 |
60.63 09:00 |
61.42 14.01.25 |
57.91 02.01.25 |
1'299'876 |
|
Safran 14.01.2025 / 17:30:00 |
222.30 | 1.74% |
225.80 14:33 |
221.70 09:00 |
225.80 14.01.25 |
208.3 06.01.25 |
488'029 |
|
UniCredit Rg 14.01.2025 / 17:30:00 |
40.95 | 1.71% |
41.06 09:37 |
40.53 13:28 |
41.06 14.01.25 |
37.03 02.01.25 |
1'673'784 |
|
SAP I 14.01.2025 / 17:30:00 |
246.90 | 1.35% |
248.70 14:30 |
243.60 09:00 |
248.70 14.01.25 |
234.35 03.01.25 |
603'658 |
|
CRH PLC Rg 14.01.2025 / 17:30:00 |
75.72 | 1.12% |
76.34 16:07 |
75.00 09:42 |
76.34 14.01.25 |
73.28 07.01.25 |
164'251 |
|
Inditex 14.01.2025 / 17:30:00 |
49.43 | 1.05% |
49.64 16:47 |
48.97 10:26 |
51.36 07.01.25 |
48.87 13.01.25 |
1'129'155 |
|
Richemont N 14.01.2025 / 17:20:00 |
140.20 | 0.97% |
141.60 12:11 |
139.70 09:35 |
141.70 08.01.25 |
133.675 03.01.25 |
361'777 |
|
Glencore Rg 14.01.2025 / 17:30:00 |
3.675 | 0.96% |
3.747 09:14 |
3.664 16:15 |
3.747 14.01.25 |
3.556 02.01.25 |
5'651'589 |
|
LVMH 14.01.2025 / 17:30:00 |
651.80 | 0.95% |
662.60 12:11 |
651.30 17:29 |
662.60 14.01.25 |
609.6 03.01.25 |
284'621 |
|
Ferrari Rg 14.01.2025 / 17:30:00 |
410.80 | 0.91% |
414.70 14:34 |
408.50 09:45 |
425.80 10.01.25 |
400.5 03.01.25 |
170'348 |
|
Deutsche Telekom N 14.01.2025 / 17:30:00 |
30.04 | 0.87% |
30.18 12:13 |
29.74 09:10 |
30.18 14.01.25 |
28.66 07.01.25 |
2'752'113 |
|
Enel N 14.01.2025 / 17:30:00 |
6.933 | 0.76% |
6.969 12:11 |
6.902 10:11 |
7.066 03.01.25 |
6.873 13.01.25 |
9'516'304 |
|
Schneider El 14.01.2025 / 17:30:00 |
249.70 | 0.74% |
252.20 14:33 |
249.25 13:27 |
255.75 07.01.25 |
237 02.01.25 |
296'872 |
|
Muenchener Rueckv N 14.01.2025 / 17:30:00 |
486.20 | 0.69% |
486.50 09:00 |
481.85 10:19 |
511.60 08.01.25 |
475.3 13.01.25 |
89'556 |
|
Rio Tinto Rg 14.01.2025 / 17:30:00 |
49.09 | 0.50% |
49.79 09:13 |
49.06 15:38 |
49.79 14.01.25 |
46.285 07.01.25 |
714'635 |
|
Airbus Br Rg 14.01.2025 / 17:30:00 |
156.54 | 0.44% |
157.60 14:33 |
155.28 09:07 |
160.50 02.01.25 |
154.28 13.01.25 |
618'334 |
|
AXA 14.01.2025 / 17:30:00 |
33.65 | 0.43% |
33.95 09:52 |
33.55 16:27 |
35.04 08.01.25 |
33.17 13.01.25 |
963'685 |
|
Vinci 14.01.2025 / 17:30:00 |
99.04 | 0.39% |
100.95 09:18 |
98.94 16:37 |
102.18 07.01.25 |
97.98 13.01.25 |
276'323 |
|
Hermes Intl 14.01.2025 / 17:30:00 |
2'358.00 | 0.34% |
2'391.00 09:00 |
2'358.00 17:28 |
2'401.00 10.01.25 |
2224.5 03.01.25 |
34'504 |
|
Allianz N 14.01.2025 / 17:30:00 |
295.35 | 0.32% |
295.60 09:01 |
294.15 13:23 |
302.85 08.01.25 |
291.9 13.01.25 |
260'694 |
|
Siemens N 14.01.2025 / 17:30:00 |
194.02 | 0.30% |
195.98 09:14 |
193.44 09:00 |
197.10 10.01.25 |
186.2 03.01.25 |
364'215 |
|
LSE Group Rg 14.01.2025 / 17:30:00 |
116.20 | 0.28% |
116.90 16:18 |
115.20 09:15 |
118.90 10.01.25 |
112.45 06.01.25 |
98'938 |