×
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
- 04.07.2025 - 17:30:01
- 17'711.88
- -0.35%
- -62.39
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rheinmetall I 04.07.2025 / 17:30:00 |
1'756.75 | 3.80% | 64.25 | 1'753.00 | 1'764.50 | 0 | |
|
Novo Nord Br/Rg-B 04.07.2025 / 16:55:00 |
451.75 | 3.19% | 13.95 | 451.30 | 451.30 | 0 | |
|
AstraZeneca Rg 04.07.2025 / 17:30:00 |
103.68 | 1.75% | 1.78 | 103.42 | 104.14 | 0 | |
|
Rolls-Royce Hldg Rg 04.07.2025 / 17:30:00 |
9.630 | 1.20% | 0.11 | 9.626 | 9.632 | 0 | |
|
Novartis N 04.07.2025 / 17:20:00 |
98.03 | 1.18% | 1.14 | 97.96 | 98.04 | 0 | |
|
GSK Rg 04.07.2025 / 17:30:00 |
14.065 | 1.04% | 0.15 | 14.055 | 14.065 | 0 | |
|
Roche GS 04.07.2025 / 17:20:00 |
259.95 | 0.83% | 2.15 | 260.00 | 260.40 | 0 | |
|
Sanofi 04.07.2025 / 17:30:00 |
83.14 | 0.80% | 0.66 | 83.12 | 83.15 | 0 | |
|
Equinor N 04.07.2025 / 16:20:00 |
261.30 | 0.58% | 1.50 | 260.70 | 262.10 | 0 | |
|
Muenchener Rueckv N 04.07.2025 / 17:30:00 |
558.20 | 0.50% | 2.80 | 557.80 | 557.80 | 0 | |
|
Unilever Rg 04.07.2025 / 17:30:00 |
45.07 | 0.49% | 0.22 | 45.06 | 45.17 | 0 | |
|
AB InBev 04.07.2025 / 17:30:00 |
58.92 | 0.37% | 0.22 | 58.94 | 58.94 | 0 | |
|
Brit Amer Tobacc Rg 04.07.2025 / 17:30:00 |
35.43 | 0.35% | 0.13 | 35.42 | 35.44 | 0 | |
|
HSBC Hldg Rg 04.07.2025 / 17:30:00 |
8.854 | 0.27% | 0.02 | 8.854 | 8.856 | 0 | |
|
Shell Rg 04.07.2025 / 17:30:00 |
26.24 | 0.16% | 0.04 | 26.24 | 26.26 | 0 | |
|
RELX Rg 04.07.2025 / 17:30:00 |
39.02 | 0.12% | 0.05 | 39.00 | 39.06 | 0 | |
|
Enel N 04.07.2025 / 17:30:00 |
8.158 | 0.07% | 0.01 | 8.145 | 8.145 | 0 | |
|
BP Rg 04.07.2025 / 17:30:00 |
3.784 | 0.05% | 0.00 | 3.784 | 3.785 | 0 | |
|
Zurich Insurance N 04.07.2025 / 17:20:00 |
551.60 | -0.07% | -0.40 | 551.40 | 551.60 | 0 | |
|
Safran 04.07.2025 / 17:30:00 |
269.65 | -0.07% | -0.20 | 269.80 | 269.80 | 0 | |
|
Nestlé N 04.07.2025 / 17:20:00 |
79.21 | -0.16% | -0.13 | 77.72 | 79.37 | 0 | |
|
Hermes Intl 04.07.2025 / 17:30:00 |
2'350.00 | -0.17% | -4.00 | 2'348.00 | 2'350.00 | 0 | |
|
Europe 50 04.07.2025 / 17:30:01 |
17'711.88 | -0.35% | -62.39 | 0 | |||
|
Allianz N 04.07.2025 / 17:30:00 |
342.00 | -0.55% | -1.90 | 341.70 | 341.70 | 0 | |
|
UniCredit Rg 04.07.2025 / 17:30:00 |
56.49 | -0.55% | -0.32 | 56.45 | 56.45 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Europe 50 04.07.2025 / 17:30:01 |
17'711.88 | 3.17% | 8.67% | -0.08% | -2.77% | 9.04% | -1.75% | 30.03% |
|
AB InBev 04.07.2025 / 17:30:00 |
58.92 | 21.86% | 0.48% | 0.53% | -5.21% | 8.25% | 6.93% | 12.28% |
|
ABB N 04.07.2025 / 17:20:00 |
46.82 | -3.22% | 27.46% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Air Liquide 04.07.2025 / 17:30:00 |
174.94 | 12.57% | 9.89% | -0.77% | -4.40% | 3.98% | 7.21% | 52.46% |
|
Airbus Br Rg 04.07.2025 / 17:30:00 |
175.24 | 13.87% | 26.30% | -1.71% | 5.89% | 29.81% | 28.44% | 85.20% |
|
Allianz N 04.07.2025 / 17:30:00 |
342.00 | 20.64% | 42.05% | -0.29% | -3.58% | 4.24% | 31.54% | 88.96% |
|
ASML Hldg Br Rg 04.07.2025 / 17:30:00 |
660.00 | -0.27% | -0.67% | -3.23% | -0.93% | 14.48% | -33.40% | 57.01% |
|
AstraZeneca Rg 04.07.2025 / 17:30:00 |
103.68 | -2.53% | -3.72% | 1.65% | -3.71% | 3.72% | -13.80% | -5.01% |
|
AXA 04.07.2025 / 17:30:00 |
41.03 | 20.40% | 40.22% | -2.10% | -4.19% | 10.37% | 28.48% | 90.33% |
|
Banco Santander Rg 04.07.2025 / 17:30:00 |
7.116 | 62.05% | 90.60% | 1.63% | 0.75% | 26.89% | 60.45% | 169.02% |
|
BBVA Rg 04.07.2025 / 17:30:00 |
12.933 | 40.17% | 60.95% | -0.27% | -2.34% | 14.60% | 34.88% | 206.43% |
|
BNP Paribas A 04.07.2025 / 17:30:00 |
74.91 | 28.95% | 22.32% | -2.37% | -4.10% | 13.90% | 17.59% | 68.97% |
|
BP Rg 04.07.2025 / 17:30:00 |
3.784 | -3.47% | -18.76% | 1.86% | 4.99% | 14.21% | -21.54% | -1.28% |
|
Brit Amer Tobacc Rg 04.07.2025 / 17:30:00 |
35.43 | 22.83% | 53.88% | 3.37% | 0.90% | 12.60% | 44.06% | 0.01% |
|
Richemont N 04.07.2025 / 17:20:00 |
149.55 | 9.24% | 30.45% | 2.90% | -1.25% | 10.41% | 7.01% | 50.05% |
|
Deutsche Telekom N 04.07.2025 / 17:30:00 |
30.81 | 7.72% | 43.14% | -0.74% | -8.79% | 0.57% | 29.16% | 61.61% |
|
Enel N 04.07.2025 / 17:30:00 |
8.158 | 18.33% | 20.90% | 1.26% | 1.49% | 16.43% | 21.80% | 53.43% |
|
Equinor N 04.07.2025 / 16:20:00 |
261.30 | -1.85% | -19.38% | 2.63% | 6.13% | 6.15% | -13.85% | -21.27% |
|
EssilorLuxott 04.07.2025 / 17:30:00 |
233.20 | 0.66% | 29.63% | -0.51% | -6.12% | -3.72% | 15.67% | 63.52% |
|
Ferrari Rg 04.07.2025 / 17:30:00 |
410.00 | 1.24% | 36.70% | -2.38% | -3.45% | 11.32% | 5.78% | 134.84% |
|
GSK Rg 04.07.2025 / 17:30:00 |
14.065 | 3.53% | -4.19% | 0.18% | -6.95% | 8.71% | -6.70% | 0.00% |
|
Hermes Intl 04.07.2025 / 17:30:00 |
2'350.00 | 1.55% | 22.68% | 3.32% | 1.34% | 2.89% | 11.35% | 120.93% |
|
HSBC Hldg Rg 04.07.2025 / 17:30:00 |
8.854 | 12.89% | 39.16% | 0.28% | 0.60% | 19.26% | 31.70% | 65.42% |
|
Iberdrola 04.07.2025 / 17:30:00 |
15.908 | 22.52% | 37.41% | -2.75% | -0.58% | 7.88% | 33.90% | 60.01% |
|
Inditex 04.07.2025 / 17:30:00 |
43.55 | -10.69% | 12.67% | -0.99% | -9.48% | -4.32% | -3.91% | 102.30% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Rheinmetall I 04.07.2025 / 17:30:00 |
1'756.75 | 3.80% |
1'761.00 12:37 |
1'704.00 09:47 |
1'944.50 02.06.25 |
593.6 03.01.25 |
112'884 |
|
Novo Nord Br/Rg-B 04.07.2025 / 16:55:00 |
451.75 | 3.19% |
452.55 15:43 |
428.60 09:09 |
675.20 25.02.25 |
380.05 22.04.25 |
1'831'539 |
|
AstraZeneca Rg 04.07.2025 / 17:30:00 |
103.68 | 1.75% |
104.14 15:43 |
101.23 09:00 |
122.08 26.02.25 |
95.74 09.04.25 |
197'551 |
|
Rolls-Royce Hldg Rg 04.07.2025 / 17:30:00 |
9.630 | 1.20% |
9.652 16:40 |
9.514 09:00 |
9.832 30.06.25 |
5.568 15.01.25 |
720'255 |
|
Novartis N 04.07.2025 / 17:20:00 |
98.03 | 1.18% |
99.60 15:43 |
96.51 09:00 |
101.84 10.03.25 |
81.1 09.04.25 |
530'824 |
|
GSK Rg 04.07.2025 / 17:30:00 |
14.065 | 1.04% |
14.160 15:43 |
13.880 09:01 |
15.605 10.03.25 |
12.425 09.04.25 |
349'675 |
|
Roche GS 04.07.2025 / 17:20:00 |
259.95 | 0.83% |
264.00 15:43 |
255.80 11:34 |
313.80 12.03.25 |
231.9 09.04.25 |
115'315 |
|
Sanofi 04.07.2025 / 17:30:00 |
83.14 | 0.80% |
83.81 15:43 |
82.03 09:00 |
110.90 10.03.25 |
81.5 01.07.25 |
462'466 |
|
Equinor N 04.07.2025 / 16:20:00 |
261.30 | 0.58% |
261.90 09:50 |
258.50 09:02 |
298.45 13.01.25 |
232.9 05.05.25 |
558'029 |
|
Muenchener Rueckv N 04.07.2025 / 17:30:00 |
558.20 | 0.50% |
559.00 16:03 |
553.40 09:00 |
630.48 24.04.25 |
486.63347 13.01.25 |
54'099 |
|
Unilever Rg 04.07.2025 / 17:30:00 |
45.07 | 0.49% |
45.13 16:00 |
44.68 12:24 |
49.10 22.04.25 |
43.13 18.02.25 |
193'536 |
|
AB InBev 04.07.2025 / 17:30:00 |
58.92 | 0.37% |
59.12 15:41 |
58.68 09:04 |
63.04 04.06.25 |
44.88 13.01.25 |
842'394 |
|
Brit Amer Tobacc Rg 04.07.2025 / 17:30:00 |
35.43 | 0.35% |
35.57 10:03 |
35.26 12:54 |
36.83 19.06.25 |
28.38 15.01.25 |
309'095 |
|
HSBC Hldg Rg 04.07.2025 / 17:30:00 |
8.854 | 0.27% |
8.870 16:28 |
8.803 12:55 |
9.502 03.03.25 |
6.988 09.04.25 |
1'114'398 |
|
Shell Rg 04.07.2025 / 17:30:00 |
26.24 | 0.16% |
26.32 16:40 |
26.07 09:00 |
28.44 26.03.25 |
22.7 09.04.25 |
610'438 |
|
RELX Rg 04.07.2025 / 17:30:00 |
39.02 | 0.12% |
39.17 15:43 |
38.80 09:06 |
42.05 13.02.25 |
35.11 08.04.25 |
340'272 |
|
Enel N 04.07.2025 / 17:30:00 |
8.158 | 0.07% |
8.211 09:12 |
8.134 11:59 |
8.290 02.07.25 |
6.523 06.03.25 |
7'489'100 |
|
BP Rg 04.07.2025 / 17:30:00 |
3.784 | 0.05% |
3.799 16:30 |
3.766 09:00 |
4.712 12.02.25 |
3.294 09.04.25 |
2'478'733 |
|
Zurich Insurance N 04.07.2025 / 17:20:00 |
551.60 | -0.07% |
553.00 15:57 |
549.60 10:46 |
625.40 28.03.25 |
519.6 11.04.25 |
14'608 |
|
Safran 04.07.2025 / 17:30:00 |
269.65 | -0.07% |
270.55 16:53 |
267.60 09:00 |
277.00 30.06.25 |
192.55 07.04.25 |
188'440 |
|
Nestlé N 04.07.2025 / 17:20:00 |
79.21 | -0.16% |
79.50 15:56 |
78.88 12:25 |
91.70 24.03.25 |
73.08 06.01.25 |
1'004'805 |
|
Hermes Intl 04.07.2025 / 17:30:00 |
2'350.00 | -0.17% |
2'351.00 16:15 |
2'323.00 09:08 |
2'956.00 14.02.25 |
2097 07.04.25 |
20'332 |
|
Europe 50 04.07.2025 / 17:30:01 |
17'711.88 | -0.35% |
17'780.00 09:00 |
17'620.90 10:52 |
19'213.89 03.03.25 |
15550.0015 09.04.25 |
|
|
Allianz N 04.07.2025 / 17:30:00 |
342.00 | -0.55% |
343.70 09:16 |
341.00 12:49 |
378.40 07.05.25 |
286.8 07.04.25 |
143'482 |
|
UniCredit Rg 04.07.2025 / 17:30:00 |
56.49 | -0.55% |
57.13 09:11 |
56.09 15:02 |
58.67 09.06.25 |
37.03 02.01.25 |
1'048'140 |