×
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 |
|---|---|---|---|---|---|---|---|
|
Europe 50 14.01.2025 / 17:30:06 |
17'331.51 | -0.33% | -56.78 | 0 | |||
|
AB InBev 14.01.2025 / 17:30:00 |
45.16 | -0.39% | -0.18 | 45.06 | 45.06 | 0 | |
|
ABB N 14.01.2025 / 17:20:00 |
48.88 | 0.25% | 0.12 | 48.88 | 48.94 | 0 | |
|
Air Liquide 14.01.2025 / 17:30:00 |
155.93 | -0.31% | -0.49 | 155.90 | 155.90 | 0 | |
|
Airbus Br Rg 14.01.2025 / 17:30:00 |
156.54 | 0.44% | 0.68 | 155.98 | 155.98 | 0 | |
|
Allianz N 14.01.2025 / 17:30:00 |
295.35 | 0.32% | 0.95 | 295.60 | 295.60 | 0 | |
|
ASML Hldg Br Rg 14.01.2025 / 17:30:00 |
709.80 | -0.20% | -1.40 | 712.70 | 712.70 | 0 | |
|
AstraZeneca Rg 14.01.2025 / 17:30:00 |
106.48 | -1.61% | -1.74 | 106.46 | 106.50 | 0 | |
|
AXA 14.01.2025 / 17:30:00 |
33.65 | 0.43% | 0.15 | 33.66 | 33.66 | 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 | |
|
BP Rg 14.01.2025 / 17:30:00 |
4.194 | -2.62% | -0.11 | 4.194 | 4.195 | 0 | |
|
Brit Amer Tobacc Rg 14.01.2025 / 17:30:00 |
29.12 | -0.88% | -0.26 | 29.11 | 29.12 | 0 | |
|
Richemont N 14.01.2025 / 17:20:00 |
140.20 | 0.97% | 1.35 | 140.20 | 140.25 | 0 | |
|
CRH PLC Rg 14.01.2025 / 17:30:00 |
75.72 | 1.12% | 0.84 | 75.72 | 75.74 | 0 | |
|
Deutsche Telekom N 14.01.2025 / 17:30:00 |
30.04 | 0.87% | 0.26 | 30.20 | 30.20 | 0 | |
|
Diageo Rg 14.01.2025 / 17:30:00 |
23.35 | -2.55% | -0.61 | 23.23 | 23.35 | 0 | |
|
Enel N 14.01.2025 / 17:30:00 |
6.933 | 0.76% | 0.05 | 6.921 | 6.921 | 0 | |
|
Equinor N 14.01.2025 / 16:20:00 |
290.30 | -2.40% | -7.15 | 290.70 | 290.70 | 0 | |
|
EssilorLuxott 14.01.2025 / 17:30:00 |
233.90 | 0.19% | 0.45 | 233.50 | 233.50 | 0 | |
|
Ferrari Rg 14.01.2025 / 17:30:00 |
410.80 | 0.91% | 3.70 | 410.70 | 410.70 | 0 | |
|
Glencore Rg 14.01.2025 / 17:30:00 |
3.675 | 0.96% | 0.04 | 3.673 | 3.677 | 0 | |
|
GSK Rg 14.01.2025 / 17:30:00 |
12.940 | -2.89% | -0.39 | 12.925 | 12.940 | 0 | |
|
Hermes Intl 14.01.2025 / 17:30:00 |
2'358.00 | 0.34% | 8.00 | 2'359.00 | 2'359.00 | 0 | |
|
HSBC Hldg Rg 14.01.2025 / 17:30:00 |
7.997 | 0.14% | 0.01 | 7.994 | 7.997 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SAP I 14.01.2025 / 17:30:00 |
246.90 | 3.13% | 74.50% | 1.46% | 3.07% | 14.53% | 70.77% | 102.39% |
|
UniCredit Rg 14.01.2025 / 17:30:00 |
40.95 | 4.59% | 63.99% | 3.69% | 7.20% | 1.36% | 61.17% | 194.62% |
|
Intesa Sanpaolo N 14.01.2025 / 17:30:00 |
4.069 | 2.73% | 49.85% | 3.83% | 5.10% | 3.41% | 50.38% | 55.38% |
|
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% |
|
Safran 14.01.2025 / 17:30:00 |
222.30 | 3.43% | 37.02% | 3.01% | 4.96% | 5.51% | 32.45% | 96.18% |
|
Schneider El 14.01.2025 / 17:30:00 |
249.70 | 2.76% | 36.36% | -1.63% | 1.61% | 2.77% | 41.55% | 47.84% |
|
Ferrari Rg 14.01.2025 / 17:30:00 |
410.80 | -1.21% | 33.39% | -0.96% | -0.62% | -7.39% | 28.99% | 83.38% |
|
ABB N 14.01.2025 / 17:20:00 |
48.88 | -0.53% | 31.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
EssilorLuxott 14.01.2025 / 17:30:00 |
233.90 | -0.17% | 28.55% | -0.51% | 0.24% | 5.38% | 32.46% | 35.05% |
|
Muenchener Rueckv N 14.01.2025 / 17:30:00 |
486.20 | -0.83% | 28.32% | -3.68% | -5.79% | 1.97% | 27.01% | 73.53% |
|
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% |
|
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% |
|
LSE Group Rg 14.01.2025 / 17:30:00 |
116.20 | 2.36% | 24.68% | 1.75% | 0.30% | 10.38% | 26.22% | 55.62% |
|
Inditex 14.01.2025 / 17:30:00 |
49.43 | -1.67% | 24.04% | -2.67% | -1.78% | -8.37% | 27.88% | 75.88% |
|
Prosus Rg-N 14.01.2025 / 17:30:00 |
33.95 | -13.53% | 23.29% | -2.16% | -15.74% | -13.33% | 28.70% | -7.15% |
|
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% |
|
Allianz N 14.01.2025 / 17:30:00 |
295.35 | -0.44% | 21.60% | -1.75% | -1.24% | -0.19% | 21.72% | 29.46% |
|
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% |
|
RELX Rg 14.01.2025 / 17:30:00 |
37.65 | 3.81% | 20.93% | 1.98% | 1.40% | 4.61% | 16.78% | 72.21% |
|
Richemont N 14.01.2025 / 17:20:00 |
140.20 | 0.58% | 20.11% | -0.46% | 2.26% | 10.52% | 29.94% | 4.16% |
|
Zurich Insurance N 14.01.2025 / 17:20:00 |
528.20 | -2.08% | 20.05% | -4.14% | -4.17% | 1.62% | 19.48% | 20.58% |
|
Unilever Rg 14.01.2025 / 17:30:00 |
44.82 | -0.35% | 19.03% | -0.29% | -3.70% | -5.82% | 17.56% | 16.10% |
|
Siemens N 14.01.2025 / 17:30:00 |
194.02 | 2.44% | 14.04% | 0.00% | 0.56% | 5.58% | 20.39% | 27.68% |
|
AXA 14.01.2025 / 17:30:00 |
33.65 | -2.45% | 13.61% | -3.21% | -0.27% | -4.86% | 13.64% | 18.83% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Europe 50 14.01.2025 / 17:30:06 |
17'331.51 | -0.33% |
17'491.24 12:15 |
17'318.77 17:13 |
17'650.10 09.01.25 |
17115.9425 02.01.25 |
|
|
AB InBev 14.01.2025 / 17:30:00 |
45.16 | -0.39% |
46.30 09:14 |
45.11 17:23 |
48.93 02.01.25 |
44.88 13.01.25 |
1'895'040 |
|
ABB N 14.01.2025 / 17:20:00 |
48.88 | 0.25% |
49.42 14:33 |
48.75 09:37 |
50.54 08.01.25 |
48.33 13.01.25 |
518'369 |
|
Air Liquide 14.01.2025 / 17:30:00 |
155.93 | -0.31% |
158.44 09:04 |
155.48 15:59 |
159.40 07.01.25 |
154.18 02.01.25 |
317'897 |
|
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 |
|
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 |
|
ASML Hldg Br Rg 14.01.2025 / 17:30:00 |
709.80 | -0.20% |
726.80 14:30 |
707.10 17:13 |
751.90 07.01.25 |
670.8 02.01.25 |
320'136 |
|
AstraZeneca Rg 14.01.2025 / 17:30:00 |
106.48 | -1.61% |
108.24 09:09 |
105.86 15:58 |
110.06 10.01.25 |
104 02.01.25 |
429'021 |
|
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 |
|
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 |
|
BP Rg 14.01.2025 / 17:30:00 |
4.194 | -2.62% |
4.245 15:35 |
4.167 14:46 |
4.347 10.01.25 |
3.9465 02.01.25 |
18'393'680 |
|
Brit Amer Tobacc Rg 14.01.2025 / 17:30:00 |
29.12 | -0.88% |
29.16 17:20 |
28.47 09:25 |
29.96 10.01.25 |
28.47 14.01.25 |
2'204'666 |
|
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 |
|
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 |
|
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 |
|
Diageo Rg 14.01.2025 / 17:30:00 |
23.35 | -2.55% |
24.04 09:01 |
23.29 17:17 |
25.68 09.01.25 |
23.29 14.01.25 |
1'785'832 |
|
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 |
|
Equinor N 14.01.2025 / 16:20:00 |
290.30 | -2.40% |
297.65 10:43 |
290.15 16:17 |
298.45 13.01.25 |
269.65 02.01.25 |
1'647'785 |
|
EssilorLuxott 14.01.2025 / 17:30:00 |
233.90 | 0.19% |
236.90 11:06 |
233.55 17:04 |
236.90 14.01.25 |
229.2 06.01.25 |
391'210 |
|
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 |
|
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 |
|
GSK Rg 14.01.2025 / 17:30:00 |
12.940 | -2.89% |
13.310 09:00 |
12.890 17:05 |
13.675 03.01.25 |
12.89 14.01.25 |
1'680'753 |
|
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 |
|
HSBC Hldg Rg 14.01.2025 / 17:30:00 |
7.997 | 0.14% |
8.024 11:54 |
7.946 09:13 |
8.028 10.01.25 |
7.67 07.01.25 |
4'933'578 |