×
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
- 30.07.2025 - 17:30:03
- 17'902.01
- 0.11%
- 18.81
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
L'Oreal 30.07.2025 / 17:30:00 |
389.70 | 4.73% | 17.60 | 388.55 | 388.55 | 369'017 | |
|
LSE Group Rg 30.07.2025 / 17:30:00 |
100.60 | 0.35% | 0.35 | 98.60 | 102.50 | 548'831 | |
|
LVMH 30.07.2025 / 17:30:00 |
481.70 | 1.20% | 5.70 | 480.75 | 480.75 | 277'594 | |
|
Muenchener Rueckv N 30.07.2025 / 17:30:00 |
573.80 | -0.38% | -2.20 | 573.00 | 573.00 | 59'534 | |
|
Nestlé N 30.07.2025 / 17:20:00 |
71.54 | -1.24% | -0.90 | 70.00 | 71.54 | 537'076 | |
|
Novartis N 30.07.2025 / 17:20:00 |
94.93 | 0.35% | 0.33 | 94.88 | 94.97 | 505'220 | |
|
Novo Nord Br/Rg-B 30.07.2025 / 16:55:00 |
327.80 | -5.51% | -19.10 | 325.00 | 325.00 | 14'854'715 | |
|
Prosus Rg-N 30.07.2025 / 17:30:00 |
50.90 | -0.54% | -0.28 | 50.89 | 50.89 | 1'817'713 | |
|
RELX Rg 30.07.2025 / 17:30:00 |
38.95 | -0.19% | -0.08 | 38.92 | 38.96 | 482'383 | |
|
Rheinmetall I 30.07.2025 / 17:30:00 |
1'731.50 | -0.32% | -5.50 | 1'732.50 | 1'732.50 | 73'347 | |
|
Richemont N 30.07.2025 / 17:20:00 |
137.15 | -0.40% | -0.55 | 137.05 | 137.35 | 207'638 | |
|
Rio Tinto Rg 30.07.2025 / 17:30:00 |
45.96 | -1.04% | -0.49 | 45.95 | 45.97 | 564'302 | |
|
Roche GS 30.07.2025 / 17:20:00 |
259.50 | 0.12% | 0.30 | 220.00 | 280.00 | 119'840 | |
|
Rolls-Royce Hldg Rg 30.07.2025 / 17:30:00 |
9.906 | -1.06% | -0.11 | 9.902 | 9.908 | 4'559'226 | |
|
Safran 30.07.2025 / 17:30:00 |
280.80 | -0.04% | -0.10 | 280.80 | 280.80 | 293'431 | |
|
Sanofi 30.07.2025 / 17:30:00 |
85.73 | -0.15% | -0.13 | 85.52 | 85.52 | 816'988 | |
|
SAP I 30.07.2025 / 17:30:00 |
253.13 | 1.82% | 4.53 | 253.00 | 253.00 | 617'418 | |
|
Schneider El 30.07.2025 / 17:30:00 |
238.65 | 0.19% | 0.45 | 239.20 | 239.20 | 862'447 | |
|
Shell Rg 30.07.2025 / 17:30:00 |
26.81 | -0.81% | -0.22 | 26.80 | 26.82 | 1'026'296 | |
|
Siemens N 30.07.2025 / 17:30:00 |
228.85 | 0.93% | 2.10 | 228.95 | 228.95 | 493'500 | |
|
TotalEnergies 30.07.2025 / 17:30:00 |
52.33 | -0.67% | -0.36 | 52.29 | 52.29 | 1'435'021 | |
|
UBS N 30.07.2025 / 17:20:00 |
30.96 | 1.56% | 0.48 | 30.93 | 30.98 | 3'281'250 | |
|
UniCredit Rg 30.07.2025 / 17:30:00 |
64.20 | 1.94% | 1.22 | 64.16 | 64.16 | 1'810'934 | |
|
Unilever Rg 30.07.2025 / 17:30:00 |
44.64 | 0.79% | 0.35 | 44.62 | 44.65 | 1'071'659 | |
|
Vinci 30.07.2025 / 17:30:00 |
125.08 | 0.14% | 0.18 | 124.90 | 124.90 | 295'974 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
L'Oreal 30.07.2025 / 17:30:00 |
389.70 | 8.83% | -17.43% | 3.75% | 4.46% | 3.73% | -3.09% | 1.09% |
|
ABB N 30.07.2025 / 17:20:00 |
53.36 | 8.12% | 42.40% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
RELX Rg 30.07.2025 / 17:30:00 |
38.95 | 7.71% | 25.48% | -0.18% | 1.14% | -4.72% | 6.39% | 60.53% |
|
AstraZeneca Rg 30.07.2025 / 17:30:00 |
114.80 | 6.77% | 5.46% | 7.63% | 10.49% | 9.67% | -6.78% | 3.18% |
|
Novartis N 30.07.2025 / 17:20:00 |
94.93 | 6.76% | 11.75% | 2.13% | -3.63% | 3.70% | -3.69% | 21.47% |
|
Ferrari Rg 30.07.2025 / 17:30:00 |
436.10 | 6.49% | 43.79% | 0.88% | 5.34% | 4.03% | 14.91% | 112.83% |
|
SAP I 30.07.2025 / 17:30:00 |
253.13 | 5.25% | 78.08% | 2.07% | 0.01% | -3.61% | 29.75% | 174.15% |
|
Europe 50 30.07.2025 / 17:30:03 |
17'902.01 | 4.27% | 9.34% | 0.00% | 0.95% | 1.73% | 0.09% | 22.43% |
|
GSK Rg 30.07.2025 / 17:30:00 |
14.635 | 4.09% | -3.68% | 6.69% | 3.72% | 6.30% | -3.21% | -19.02% |
|
BP Rg 30.07.2025 / 17:30:00 |
4.050 | 3.78% | -12.66% | -0.12% | 6.58% | 15.52% | -11.51% | 1.41% |
|
Zurich Insurance N 30.07.2025 / 17:20:00 |
554.20 | 3.36% | 26.73% | -0.79% | 1.86% | -6.19% | 14.41% | 33.84% |
|
Equinor N 30.07.2025 / 16:20:00 |
268.10 | 2.46% | -15.84% | 5.05% | 3.79% | 13.46% | -7.73% | -26.50% |
|
Hermes Intl 30.07.2025 / 17:30:00 |
2'288.50 | 2.20% | 23.46% | -2.87% | -1.14% | -5.30% | 13.01% | 77.59% |
|
Roche GS 30.07.2025 / 17:20:00 |
259.50 | 1.69% | 6.19% | -0.73% | -0.12% | -2.19% | -9.09% | -18.26% |
|
Richemont N 30.07.2025 / 17:20:00 |
137.15 | -0.25% | 19.12% | -3.35% | -9.23% | -4.16% | 2.12% | 21.00% |
|
TotalEnergies 30.07.2025 / 17:30:00 |
52.33 | -1.12% | -14.48% | -1.77% | -2.03% | 3.19% | -16.36% | 5.87% |
|
Schneider El 30.07.2025 / 17:30:00 |
238.65 | -1.25% | 31.04% | 0.85% | 6.64% | 12.76% | 6.56% | 77.24% |
|
Rio Tinto Rg 30.07.2025 / 17:30:00 |
45.96 | -1.58% | -20.71% | -2.96% | 4.73% | 1.03% | -8.40% | -5.48% |
|
Unilever Rg 30.07.2025 / 17:30:00 |
44.64 | -2.49% | 16.48% | 0.47% | -0.33% | -6.86% | -6.43% | 10.66% |
|
Nestlé N 30.07.2025 / 17:20:00 |
71.54 | -2.90% | -25.70% | -8.15% | -9.53% | -18.99% | -19.78% | -37.83% |
|
Sanofi 30.07.2025 / 17:30:00 |
85.73 | -8.22% | -4.35% | 1.19% | 2.52% | -6.12% | -10.14% | -11.68% |
|
ASML Hldg Br Rg 30.07.2025 / 17:30:00 |
626.60 | -8.51% | -8.89% | 3.09% | -7.39% | 3.54% | -26.32% | 12.08% |
|
LSE Group Rg 30.07.2025 / 17:30:00 |
100.60 | -11.44% | 7.87% | -3.45% | -6.85% | -13.05% | 6.21% | 25.82% |
|
Inditex 30.07.2025 / 17:30:00 |
42.95 | -13.09% | 9.64% | 0.21% | -2.52% | -6.65% | -4.09% | 82.48% |
|
LVMH 30.07.2025 / 17:30:00 |
481.70 | -25.34% | -35.11% | 0.20% | -1.62% | -0.40% | -26.07% | -29.48% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
L'Oreal 30.07.2025 / 17:30:00 |
389.70 | 4.73% |
391.50 11:16 |
362.80 09:00 |
394.65 02.05.25 |
323.7 15.01.25 |
369'017 |
|
LSE Group Rg 30.07.2025 / 17:30:00 |
100.60 | 0.35% |
100.70 17:23 |
99.18 13:52 |
121.85 06.02.25 |
98.64 25.07.25 |
548'831 |
|
LVMH 30.07.2025 / 17:30:00 |
481.70 | 1.20% |
487.15 11:08 |
474.75 09:00 |
762.80 28.01.25 |
436.55 26.06.25 |
277'594 |
|
Muenchener Rueckv N 30.07.2025 / 17:30:00 |
573.80 | -0.38% |
575.50 16:06 |
569.40 09:55 |
630.48 24.04.25 |
486.63347 13.01.25 |
59'534 |
|
Nestlé N 30.07.2025 / 17:20:00 |
71.54 | -1.24% |
72.80 09:01 |
71.49 17:04 |
91.70 24.03.25 |
71.49 30.07.25 |
537'076 |
|
Novartis N 30.07.2025 / 17:20:00 |
94.93 | 0.35% |
95.71 14:43 |
94.39 09:00 |
101.84 10.03.25 |
81.1 09.04.25 |
505'220 |
|
Novo Nord Br/Rg-B 30.07.2025 / 16:55:00 |
327.80 | -5.51% |
354.85 09:00 |
327.20 16:54 |
675.20 25.02.25 |
316.5 29.07.25 |
14'854'715 |
|
Prosus Rg-N 30.07.2025 / 17:30:00 |
50.90 | -0.54% |
51.20 09:24 |
50.33 13:44 |
52.70 24.07.25 |
33.075 13.01.25 |
1'817'713 |
|
RELX Rg 30.07.2025 / 17:30:00 |
38.95 | -0.19% |
39.21 09:07 |
38.82 16:18 |
42.05 13.02.25 |
35.11 08.04.25 |
482'383 |
|
Rheinmetall I 30.07.2025 / 17:30:00 |
1'731.50 | -0.32% |
1'755.50 09:12 |
1'711.00 13:51 |
1'944.50 02.06.25 |
593.6 03.01.25 |
73'347 |
|
Richemont N 30.07.2025 / 17:20:00 |
137.15 | -0.40% |
138.20 12:13 |
136.40 10:00 |
187.50 14.02.25 |
120.9 07.04.25 |
207'638 |
|
Rio Tinto Rg 30.07.2025 / 17:30:00 |
45.96 | -1.04% |
46.26 11:17 |
45.29 09:22 |
51.65 14.02.25 |
40.2575 09.04.25 |
564'302 |
|
Roche GS 30.07.2025 / 17:20:00 |
259.50 | 0.12% |
261.35 09:06 |
258.50 10:33 |
313.80 12.03.25 |
231.9 09.04.25 |
119'840 |
|
Rolls-Royce Hldg Rg 30.07.2025 / 17:30:00 |
9.906 | -1.06% |
10.035 12:36 |
9.902 17:29 |
10.110 21.07.25 |
5.568 15.01.25 |
4'559'226 |
|
Safran 30.07.2025 / 17:30:00 |
280.80 | -0.04% |
283.50 15:58 |
280.40 17:19 |
287.00 18.07.25 |
192.55 07.04.25 |
293'431 |
|
Sanofi 30.07.2025 / 17:30:00 |
85.73 | -0.15% |
85.80 16:04 |
84.78 09:00 |
110.90 10.03.25 |
81.5 01.07.25 |
816'988 |
|
SAP I 30.07.2025 / 17:30:00 |
253.13 | 1.82% |
253.28 17:23 |
248.50 09:15 |
283.48 19.02.25 |
211.15 07.04.25 |
617'418 |
|
Schneider El 30.07.2025 / 17:30:00 |
238.65 | 0.19% |
244.90 12:00 |
236.40 09:09 |
273.05 23.01.25 |
171.52 07.04.25 |
862'447 |
|
Shell Rg 30.07.2025 / 17:30:00 |
26.81 | -0.81% |
27.20 09:05 |
26.76 13:33 |
28.44 26.03.25 |
22.7 09.04.25 |
1'026'296 |
|
Siemens N 30.07.2025 / 17:30:00 |
228.85 | 0.93% |
231.05 12:00 |
226.30 09:14 |
244.85 06.03.25 |
162.42 07.04.25 |
493'500 |
|
TotalEnergies 30.07.2025 / 17:30:00 |
52.33 | -0.67% |
53.14 09:07 |
52.30 16:56 |
60.92 27.03.25 |
47.65 09.04.25 |
1'435'021 |
|
UBS N 30.07.2025 / 17:20:00 |
30.96 | 1.56% |
31.75 09:08 |
30.12 09:01 |
32.88 04.02.25 |
20.66 07.04.25 |
3'281'250 |
|
UniCredit Rg 30.07.2025 / 17:30:00 |
64.20 | 1.94% |
64.42 16:07 |
62.50 12:22 |
64.42 30.07.25 |
37.03 02.01.25 |
1'810'934 |
|
Unilever Rg 30.07.2025 / 17:30:00 |
44.64 | 0.79% |
44.74 16:03 |
44.16 09:15 |
49.10 22.04.25 |
43.13 18.02.25 |
1'071'659 |
|
Vinci 30.07.2025 / 17:30:00 |
125.08 | 0.14% |
125.35 16:05 |
123.85 09:57 |
130.10 26.05.25 |
97.98 13.01.25 |
295'974 |