×
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 |
|---|---|---|---|---|---|---|---|
|
AB InBev 04.07.2025 / 17:30:00 |
58.92 | 0.37% | 0.22 | 58.94 | 58.94 | 0 | |
|
ABB N 04.07.2025 / 17:20:00 |
46.82 | -1.31% | -0.62 | 46.74 | 46.84 | 0 | |
|
Air Liquide 04.07.2025 / 17:30:00 |
174.94 | -0.57% | -1.00 | 174.92 | 174.96 | 0 | |
|
Airbus Br Rg 04.07.2025 / 17:30:00 |
175.24 | -0.65% | -1.14 | 175.12 | 175.28 | 0 | |
|
Allianz N 04.07.2025 / 17:30:00 |
342.00 | -0.55% | -1.90 | 341.70 | 341.70 | 0 | |
|
ASML Hldg Br Rg 04.07.2025 / 17:30:00 |
660.00 | -2.53% | -17.10 | 659.40 | 660.10 | 0 | |
|
AstraZeneca Rg 04.07.2025 / 17:30:00 |
103.68 | 1.75% | 1.78 | 103.42 | 104.14 | 0 | |
|
AXA 04.07.2025 / 17:30:00 |
41.03 | -0.79% | -0.33 | 41.02 | 41.03 | 0 | |
|
Banco Santander Rg 04.07.2025 / 17:30:00 |
7.116 | -1.45% | -0.11 | 7.129 | 7.129 | 0 | |
|
BBVA Rg 04.07.2025 / 17:30:00 |
12.933 | -2.32% | -0.31 | 12.875 | 12.940 | 0 | |
|
BNP Paribas A 04.07.2025 / 17:30:00 |
74.91 | -2.16% | -1.65 | 74.88 | 74.88 | 0 | |
|
BP Rg 04.07.2025 / 17:30:00 |
3.784 | 0.05% | 0.00 | 3.784 | 3.785 | 0 | |
|
Brit Amer Tobacc Rg 04.07.2025 / 17:30:00 |
35.43 | 0.35% | 0.13 | 35.42 | 35.44 | 0 | |
|
Deutsche Telekom N 04.07.2025 / 17:30:00 |
30.81 | -0.81% | -0.25 | 30.79 | 30.81 | 0 | |
|
Enel N 04.07.2025 / 17:30:00 |
8.158 | 0.07% | 0.01 | 8.145 | 8.145 | 0 | |
|
Equinor N 04.07.2025 / 16:20:00 |
261.30 | 0.58% | 1.50 | 260.70 | 262.10 | 0 | |
|
EssilorLuxott 04.07.2025 / 17:30:00 |
233.20 | -0.93% | -2.20 | 233.00 | 233.30 | 0 | |
|
Europe 50 04.07.2025 / 17:30:01 |
17'711.88 | -0.35% | -62.39 | 0 | |||
|
Ferrari Rg 04.07.2025 / 17:30:00 |
410.00 | -1.73% | -7.20 | 408.80 | 408.80 | 0 | |
|
GSK Rg 04.07.2025 / 17:30:00 |
14.065 | 1.04% | 0.15 | 14.055 | 14.065 | 0 | |
|
Hermes Intl 04.07.2025 / 17:30:00 |
2'350.00 | -0.17% | -4.00 | 2'348.00 | 2'350.00 | 0 | |
|
HSBC Hldg Rg 04.07.2025 / 17:30:00 |
8.854 | 0.27% | 0.02 | 8.854 | 8.856 | 0 | |
|
Iberdrola 04.07.2025 / 17:30:00 |
15.908 | -2.63% | -0.43 | 15.900 | 15.900 | 0 | |
|
Inditex 04.07.2025 / 17:30:00 |
43.55 | -1.97% | -0.88 | 43.55 | 43.57 | 0 | |
|
Intesa Sanpaolo N 04.07.2025 / 17:30:00 |
4.873 | -0.84% | -0.04 | 4.868 | 4.868 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
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% |
|
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% |
|
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% |
|
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% |
|
Intesa Sanpaolo N 04.07.2025 / 17:30:00 |
4.873 | 27.39% | 85.81% | 0.22% | -2.72% | 18.65% | 37.15% | 180.10% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
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 |
|
ABB N 04.07.2025 / 17:20:00 |
46.82 | -1.31% |
47.33 09:01 |
46.61 15:02 |
53.98 24.01.25 |
37.26 07.04.25 |
274'233 |
|
Air Liquide 04.07.2025 / 17:30:00 |
174.94 | -0.57% |
175.53 09:16 |
174.10 10:54 |
187.14 16.05.25 |
154.18 02.01.25 |
237'037 |
|
Airbus Br Rg 04.07.2025 / 17:30:00 |
175.24 | -0.65% |
175.94 16:50 |
174.34 11:01 |
178.74 27.06.25 |
126.4 07.04.25 |
412'349 |
|
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 |
|
ASML Hldg Br Rg 04.07.2025 / 17:30:00 |
660.00 | -2.53% |
671.30 09:00 |
653.60 15:59 |
752.90 22.01.25 |
508.5 07.04.25 |
250'792 |
|
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 |
|
AXA 04.07.2025 / 17:30:00 |
41.03 | -0.79% |
41.38 09:17 |
40.94 14:16 |
42.98 09.06.25 |
33.17 13.01.25 |
542'452 |
|
Banco Santander Rg 04.07.2025 / 17:30:00 |
7.116 | -1.45% |
7.246 09:04 |
7.068 14:48 |
7.246 04.07.25 |
4.256 02.01.25 |
7'907'496 |
|
BBVA Rg 04.07.2025 / 17:30:00 |
12.933 | -2.32% |
13.245 09:11 |
12.853 14:48 |
13.895 21.05.25 |
8.966 02.01.25 |
2'186'543 |
|
BNP Paribas A 04.07.2025 / 17:30:00 |
74.91 | -2.16% |
76.33 09:00 |
74.60 14:48 |
81.93 26.03.25 |
57.91 02.01.25 |
742'080 |
|
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 |
|
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 |
|
Deutsche Telekom N 04.07.2025 / 17:30:00 |
30.81 | -0.81% |
31.17 09:12 |
30.72 13:06 |
35.91 03.03.25 |
28.66 07.01.25 |
1'455'345 |
|
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 |
|
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 |
|
EssilorLuxott 04.07.2025 / 17:30:00 |
233.20 | -0.93% |
234.40 09:01 |
232.25 12:53 |
297.95 14.02.25 |
226 07.04.25 |
124'040 |
|
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 |
|
|
Ferrari Rg 04.07.2025 / 17:30:00 |
410.00 | -1.73% |
416.10 09:00 |
410.00 17:25 |
492.90 18.02.25 |
349.5 07.04.25 |
76'178 |
|
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 |
|
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 |
|
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 |
|
Iberdrola 04.07.2025 / 17:30:00 |
15.908 | -2.63% |
15.995 09:01 |
15.810 11:58 |
16.783 24.06.25 |
13.005 24.01.25 |
4'312'579 |
|
Inditex 04.07.2025 / 17:30:00 |
43.55 | -1.97% |
44.50 09:00 |
43.46 17:21 |
55.84 18.02.25 |
42.11 07.04.25 |
897'898 |
|
Intesa Sanpaolo N 04.07.2025 / 17:30:00 |
4.873 | -0.84% |
4.944 09:11 |
4.854 14:48 |
5.040 09.06.25 |
3.6773 07.04.25 |
10'141'059 |