×
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 |
|---|---|---|---|---|---|---|---|
|
Zurich Insurance N 04.07.2025 / 17:20:00 |
551.60 | -0.07% | -0.40 | 551.40 | 551.60 | 0 | |
|
Vinci 04.07.2025 / 17:30:00 |
124.28 | -0.60% | -0.75 | 124.25 | 124.30 | 0 | |
|
Unilever Rg 04.07.2025 / 17:30:00 |
45.07 | 0.49% | 0.22 | 45.06 | 45.17 | 0 | |
|
UniCredit Rg 04.07.2025 / 17:30:00 |
56.49 | -0.55% | -0.32 | 56.45 | 56.45 | 0 | |
|
UBS N 04.07.2025 / 17:20:00 |
27.33 | -1.44% | -0.40 | 27.33 | 27.35 | 0 | |
|
TotalEnergies 04.07.2025 / 17:30:00 |
52.95 | -0.79% | -0.42 | 52.97 | 52.97 | 0 | |
|
Siemens N 04.07.2025 / 17:30:00 |
216.48 | -1.94% | -4.28 | 216.40 | 216.50 | 0 | |
|
Shell Rg 04.07.2025 / 17:30:00 |
26.24 | 0.16% | 0.04 | 26.24 | 26.26 | 0 | |
|
Schneider El 04.07.2025 / 17:30:00 |
221.93 | -1.43% | -3.23 | 221.35 | 222.40 | 0 | |
|
SAP I 04.07.2025 / 17:30:00 |
256.05 | -0.60% | -1.55 | 255.50 | 256.15 | 0 | |
|
Sanofi 04.07.2025 / 17:30:00 |
83.14 | 0.80% | 0.66 | 83.12 | 83.15 | 0 | |
|
Safran 04.07.2025 / 17:30:00 |
269.65 | -0.07% | -0.20 | 269.80 | 269.80 | 0 | |
|
Rolls-Royce Hldg Rg 04.07.2025 / 17:30:00 |
9.630 | 1.20% | 0.11 | 9.626 | 9.632 | 0 | |
|
Roche GS 04.07.2025 / 17:20:00 |
259.95 | 0.83% | 2.15 | 260.00 | 260.40 | 0 | |
|
Rio Tinto Rg 04.07.2025 / 17:30:00 |
42.64 | -0.83% | -0.36 | 42.63 | 42.65 | 0 | |
|
Richemont N 04.07.2025 / 17:20:00 |
149.55 | -0.83% | -1.25 | 149.50 | 149.65 | 0 | |
|
Rheinmetall I 04.07.2025 / 17:30:00 |
1'756.75 | 3.80% | 64.25 | 1'753.00 | 1'764.50 | 0 | |
|
RELX Rg 04.07.2025 / 17:30:00 |
39.02 | 0.12% | 0.05 | 39.00 | 39.06 | 0 | |
|
Prosus Rg-N 04.07.2025 / 17:30:00 |
46.52 | -0.82% | -0.38 | 46.48 | 46.48 | 0 | |
|
Novo Nord Br/Rg-B 04.07.2025 / 16:55:00 |
451.75 | 3.19% | 13.95 | 451.30 | 451.30 | 0 | |
|
Novartis N 04.07.2025 / 17:20:00 |
98.03 | 1.18% | 1.14 | 97.96 | 98.04 | 0 | |
|
Nestlé N 04.07.2025 / 17:20:00 |
79.21 | -0.16% | -0.13 | 77.72 | 79.37 | 0 | |
|
Muenchener Rueckv N 04.07.2025 / 17:30:00 |
558.20 | 0.50% | 2.80 | 557.80 | 557.80 | 0 | |
|
LVMH 04.07.2025 / 17:30:00 |
477.60 | -2.04% | -9.95 | 477.55 | 477.65 | 0 | |
|
LSE Group Rg 04.07.2025 / 17:30:00 |
107.05 | -0.56% | -0.60 | 107.00 | 107.20 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Zurich Insurance N 04.07.2025 / 17:20:00 |
551.60 | 2.60% | 25.80% | -0.11% | -4.81% | -1.08% | 15.98% | 31.77% |
|
Vinci 04.07.2025 / 17:30:00 |
124.28 | 25.45% | 10.15% | -0.62% | -1.62% | 9.88% | 17.94% | 45.63% |
|
Unilever Rg 04.07.2025 / 17:30:00 |
45.07 | -1.25% | 17.95% | 1.62% | -2.81% | -3.51% | 4.18% | 18.07% |
|
UniCredit Rg 04.07.2025 / 17:30:00 |
56.49 | 47.55% | 131.36% | 0.36% | -2.80% | 21.93% | 52.56% | 527.75% |
|
UBS N 04.07.2025 / 17:20:00 |
27.33 | 0.09% | 6.12% | 1.98% | -1.97% | 19.71% | 0.18% | 81.06% |
|
TotalEnergies 04.07.2025 / 17:30:00 |
52.95 | 0.18% | -13.36% | 0.61% | 1.51% | 8.54% | -18.71% | 6.42% |
|
Siemens N 04.07.2025 / 17:30:00 |
216.48 | 16.90% | 30.14% | -2.80% | -0.95% | 20.53% | 22.27% | 129.95% |
|
Shell Rg 04.07.2025 / 17:30:00 |
26.24 | 5.82% | 2.02% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Schneider El 04.07.2025 / 17:30:00 |
221.93 | -6.66% | 23.86% | -3.37% | -2.49% | 13.24% | -2.49% | 102.36% |
|
SAP I 04.07.2025 / 17:30:00 |
256.05 | 9.06% | 84.53% | -0.49% | -5.99% | 13.93% | 35.71% | 197.12% |
|
Sanofi 04.07.2025 / 17:30:00 |
83.14 | -11.82% | -8.11% | 0.81% | -5.79% | -7.27% | -8.71% | -15.42% |
|
Safran 04.07.2025 / 17:30:00 |
269.65 | 27.74% | 69.23% | -0.90% | 1.26% | 32.51% | 33.16% | 183.75% |
|
Rolls-Royce Hldg Rg 04.07.2025 / 17:30:00 |
9.630 | 66.89% | 217.15% | 1.45% | 8.30% | 39.46% | 112.30% | 1'009.74% |
|
Roche GS 04.07.2025 / 17:20:00 |
259.95 | 1.14% | 5.61% | -0.82% | -3.08% | 6.91% | 6.62% | -19.35% |
|
Rio Tinto Rg 04.07.2025 / 17:30:00 |
42.64 | -8.88% | -26.59% | -0.49% | -1.86% | -0.92% | -18.86% | -10.99% |
|
Richemont N 04.07.2025 / 17:20:00 |
149.55 | 9.24% | 30.45% | 2.90% | -1.25% | 10.41% | 7.01% | 50.05% |
|
Rheinmetall I 04.07.2025 / 17:30:00 |
1'756.75 | 174.58% | 487.27% | -0.38% | -2.10% | 28.84% | 257.86% | 696.10% |
|
RELX Rg 04.07.2025 / 17:30:00 |
39.02 | 7.58% | 25.32% | -0.94% | -1.69% | 4.53% | 8.84% | 76.44% |
|
Prosus Rg-N 04.07.2025 / 17:30:00 |
46.52 | 21.90% | 73.81% | -1.98% | -1.47% | 29.46% | 41.85% | 58.27% |
|
Novo Nord Br/Rg-B 04.07.2025 / 16:55:00 |
451.75 | -29.42% | -37.29% | 3.43% | -7.88% | 6.94% | -53.59% | 11.60% |
|
Novartis N 04.07.2025 / 17:20:00 |
98.03 | 9.34% | 14.46% | 1.89% | 0.93% | 13.66% | 1.47% | 27.35% |
|
Nestlé N 04.07.2025 / 17:20:00 |
79.21 | 6.35% | -18.63% | -0.06% | -8.65% | -6.61% | -14.40% | -29.40% |
|
Muenchener Rueckv N 04.07.2025 / 17:30:00 |
558.20 | 11.41% | 44.16% | 1.31% | -3.16% | -0.07% | 25.41% | 143.49% |
|
LVMH 04.07.2025 / 17:30:00 |
477.60 | -23.53% | -33.54% | 6.38% | 1.39% | -8.92% | -33.22% | -15.94% |
|
LSE Group Rg 04.07.2025 / 17:30:00 |
107.05 | -4.90% | 15.83% | 0.02% | -5.72% | -4.50% | 14.92% | 43.15% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
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 |
|
Vinci 04.07.2025 / 17:30:00 |
124.28 | -0.60% |
124.95 09:04 |
123.70 10:32 |
130.10 26.05.25 |
97.98 13.01.25 |
267'627 |
|
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 |
|
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 |
|
UBS N 04.07.2025 / 17:20:00 |
27.33 | -1.44% |
27.73 09:03 |
27.22 14:53 |
32.88 04.02.25 |
20.66 07.04.25 |
761'403 |
|
TotalEnergies 04.07.2025 / 17:30:00 |
52.95 | -0.79% |
53.26 09:35 |
52.91 11:32 |
60.92 27.03.25 |
47.65 09.04.25 |
880'901 |
|
Siemens N 04.07.2025 / 17:30:00 |
216.48 | -1.94% |
220.03 09:02 |
216.03 17:23 |
244.85 06.03.25 |
162.42 07.04.25 |
408'136 |
|
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 |
|
Schneider El 04.07.2025 / 17:30:00 |
221.93 | -1.43% |
223.60 09:01 |
220.70 10:52 |
273.05 23.01.25 |
171.52 07.04.25 |
335'984 |
|
SAP I 04.07.2025 / 17:30:00 |
256.05 | -0.60% |
257.20 15:43 |
254.75 12:49 |
283.48 19.02.25 |
211.15 07.04.25 |
484'165 |
|
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 |
|
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 |
|
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 |
|
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 |
|
Rio Tinto Rg 04.07.2025 / 17:30:00 |
42.64 | -0.83% |
42.85 09:00 |
42.56 10:22 |
51.65 14.02.25 |
40.2575 09.04.25 |
273'147 |
|
Richemont N 04.07.2025 / 17:20:00 |
149.55 | -0.83% |
150.30 09:00 |
147.60 10:35 |
187.50 14.02.25 |
120.9 07.04.25 |
83'924 |
|
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 |
|
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 |
|
Prosus Rg-N 04.07.2025 / 17:30:00 |
46.52 | -0.82% |
46.72 09:16 |
46.24 15:18 |
49.26 24.06.25 |
33.075 13.01.25 |
962'824 |
|
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 |
|
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 |
|
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 |
|
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 |
|
LVMH 04.07.2025 / 17:30:00 |
477.60 | -2.04% |
483.50 09:00 |
474.85 09:11 |
762.80 28.01.25 |
436.55 26.06.25 |
181'987 |
|
LSE Group Rg 04.07.2025 / 17:30:00 |
107.05 | -0.56% |
107.30 15:01 |
106.55 09:06 |
121.85 06.02.25 |
102.175 07.04.25 |
90'912 |