×
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
- 29.08.2025 - 17:30:00
- 18'055.49
- -0.46%
- -83.44
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
L'Oreal 29.08.2025 / 17:30:00 |
398.00 | -1.11% | -4.45 | 397.90 | 397.90 | 0 | |
|
LSE Group Rg 29.08.2025 / 17:30:00 |
92.21 | -0.42% | -0.39 | 92.18 | 92.24 | 0 | |
|
LVMH 29.08.2025 / 17:30:00 |
504.20 | -1.98% | -10.20 | 504.10 | 504.10 | 0 | |
|
Muenchener Rueckv N 29.08.2025 / 17:30:00 |
544.60 | -0.09% | -0.50 | 544.60 | 544.60 | 0 | |
|
Nestlé N 29.08.2025 / 17:20:00 |
75.53 | 0.99% | 0.74 | 75.53 | 75.55 | 0 | |
|
Novartis N 29.08.2025 / 17:20:00 |
101.32 | -0.28% | -0.28 | 101.16 | 101.42 | 0 | |
|
Novo Nord Br/Rg-B 29.08.2025 / 16:55:00 |
358.60 | 0.20% | 0.70 | 358.80 | 358.80 | 0 | |
|
Prosus Rg-N 29.08.2025 / 17:30:00 |
52.76 | 0.89% | 0.47 | 52.81 | 52.81 | 0 | |
|
RELX Rg 29.08.2025 / 17:30:00 |
34.37 | -1.80% | -0.63 | 34.34 | 34.38 | 0 | |
|
Rheinmetall I 29.08.2025 / 17:30:00 |
1'691.50 | 3.30% | 54.00 | 1'689.50 | 1'689.50 | 0 | |
|
Richemont N 29.08.2025 / 17:20:00 |
140.15 | -0.55% | -0.78 | 140.10 | 170.00 | 0 | |
|
Rio Tinto Rg 29.08.2025 / 17:30:00 |
46.46 | 0.12% | 0.06 | 46.45 | 46.47 | 0 | |
|
Roche GS 29.08.2025 / 17:20:00 |
261.40 | 0.08% | 0.20 | 261.40 | 261.50 | 0 | |
|
Rolls-Royce Hldg Rg 29.08.2025 / 17:30:00 |
10.683 | 0.59% | 0.06 | 10.680 | 10.710 | 0 | |
|
Safran 29.08.2025 / 17:30:00 |
285.15 | -0.78% | -2.25 | 284.90 | 284.90 | 0 | |
|
Sanofi 29.08.2025 / 17:30:00 |
84.42 | -1.11% | -0.95 | 84.49 | 84.49 | 0 | |
|
SAP I 29.08.2025 / 17:30:00 |
231.65 | -2.05% | -4.85 | 231.70 | 231.70 | 0 | |
|
Schneider El 29.08.2025 / 17:30:00 |
210.30 | -1.61% | -3.45 | 210.05 | 210.05 | 0 | |
|
Shell Rg 29.08.2025 / 17:30:00 |
27.27 | 0.51% | 0.14 | 27.27 | 27.29 | 0 | |
|
Siemens N 29.08.2025 / 17:30:00 |
237.40 | 0.19% | 0.45 | 236.60 | 236.60 | 0 | |
|
TotalEnergies 29.08.2025 / 17:30:00 |
53.50 | 0.84% | 0.45 | 53.50 | 53.50 | 0 | |
|
UBS N 29.08.2025 / 17:20:00 |
32.38 | -0.40% | -0.13 | 32.22 | 33.85 | 0 | |
|
UniCredit Rg 29.08.2025 / 17:30:00 |
66.02 | -0.21% | -0.14 | 66.04 | 66.04 | 0 | |
|
Unilever Rg 29.08.2025 / 17:30:00 |
46.54 | 0.90% | 0.42 | 46.52 | 46.56 | 0 | |
|
Vinci 29.08.2025 / 17:30:00 |
116.35 | -0.89% | -1.05 | 115.90 | 115.90 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
ABB N 29.08.2025 / 17:20:00 |
53.72 | 10.69% | 45.78% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Shell Rg 29.08.2025 / 17:30:00 |
27.27 | 9.59% | 5.67% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
BP Rg 29.08.2025 / 17:30:00 |
4.334 | 9.51% | -7.84% | 2.23% | 8.53% | 20.25% | 1.03% | -6.28% |
|
Muenchener Rueckv N 29.08.2025 / 17:30:00 |
544.60 | 9.35% | 41.48% | -1.94% | -3.85% | -5.52% | 11.37% | 131.66% |
|
Deutsche Telekom N 29.08.2025 / 17:30:00 |
31.31 | 8.81% | 44.60% | -0.32% | 0.29% | -7.30% | 22.16% | 67.97% |
|
GSK Rg 29.08.2025 / 17:30:00 |
14.510 | 8.74% | 0.63% | -2.03% | 3.57% | -4.00% | -12.75% | 4.85% |
|
Zurich Insurance N 29.08.2025 / 17:20:00 |
584.60 | 7.66% | 32.00% | -1.45% | 4.02% | 0.69% | 18.77% | 33.46% |
|
Europe 50 29.08.2025 / 17:30:00 |
18'055.49 | 5.17% | 10.90% | -1.41% | 3.97% | -0.88% | -0.64% | 25.67% |
|
Roche GS 29.08.2025 / 17:20:00 |
261.40 | 2.47% | 7.01% | 0.00% | 1.87% | -2.54% | -9.11% | -17.46% |
|
Richemont N 29.08.2025 / 17:20:00 |
140.15 | 2.08% | 21.91% | 2.56% | 5.88% | -7.46% | 4.55% | 26.50% |
|
Unilever Rg 29.08.2025 / 17:30:00 |
46.54 | 1.55% | 21.30% | -0.21% | 2.71% | 0.36% | -5.02% | 17.34% |
|
Nestlé N 29.08.2025 / 17:20:00 |
75.53 | 0.25% | -23.29% | 0.15% | 5.12% | -12.89% | -16.93% | -35.04% |
|
SAP I 29.08.2025 / 17:30:00 |
231.65 | 0.13% | 69.41% | -0.13% | -5.60% | -14.95% | 17.17% | 177.29% |
|
TotalEnergies 29.08.2025 / 17:30:00 |
53.50 | -0.42% | -13.88% | -2.16% | 4.47% | 2.56% | -14.10% | -1.69% |
|
Ferrari Rg 29.08.2025 / 17:30:00 |
407.00 | -0.85% | 33.88% | 0.54% | 6.95% | -4.16% | -8.91% | 104.45% |
|
Rio Tinto Rg 29.08.2025 / 17:30:00 |
46.46 | -1.66% | -20.77% | 1.00% | 3.54% | 6.93% | -2.33% | -6.87% |
|
RELX Rg 29.08.2025 / 17:30:00 |
34.37 | -3.39% | 12.54% | -4.07% | -11.69% | -13.40% | -2.77% | 52.17% |
|
ASML Hldg Br Rg 29.08.2025 / 17:30:00 |
638.30 | -3.59% | -3.99% | -1.27% | 6.99% | -4.19% | -21.39% | 25.36% |
|
Equinor N 29.08.2025 / 16:20:00 |
247.40 | -7.97% | -24.41% | -2.29% | -5.54% | 0.49% | -11.75% | -40.20% |
|
Hermes Intl 29.08.2025 / 17:30:00 |
2'095.00 | -8.52% | 10.51% | -0.10% | 0.87% | -9.66% | -3.34% | 58.66% |
|
Sanofi 29.08.2025 / 17:30:00 |
84.42 | -8.73% | -4.89% | -3.74% | 5.18% | -4.34% | -16.84% | 4.25% |
|
Schneider El 29.08.2025 / 17:30:00 |
210.30 | -11.39% | 17.59% | -2.56% | -1.66% | -7.60% | -8.51% | 71.41% |
|
Inditex 29.08.2025 / 17:30:00 |
42.31 | -12.73% | 10.09% | -4.07% | 2.57% | -12.06% | -13.92% | 93.94% |
|
LSE Group Rg 29.08.2025 / 17:30:00 |
92.21 | -18.20% | -0.37% | -2.46% | -0.83% | -18.79% | -9.77% | 11.75% |
|
LVMH 29.08.2025 / 17:30:00 |
504.20 | -19.32% | -29.88% | 1.74% | 8.91% | 7.04% | -25.28% | -23.11% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
L'Oreal 29.08.2025 / 17:30:00 |
398.00 | -1.11% |
402.75 09:00 |
397.90 17:29 |
408.35 28.08.25 |
323.7 15.01.25 |
133'525 |
|
LSE Group Rg 29.08.2025 / 17:30:00 |
92.21 | -0.42% |
92.42 16:33 |
91.76 14:48 |
121.85 06.02.25 |
90.62 31.07.25 |
378'804 |
|
LVMH 29.08.2025 / 17:30:00 |
504.20 | -1.98% |
515.70 09:13 |
504.10 17:29 |
762.80 28.01.25 |
436.55 26.06.25 |
262'269 |
|
Muenchener Rueckv N 29.08.2025 / 17:30:00 |
544.60 | -0.09% |
546.80 16:31 |
541.80 10:05 |
630.48 24.04.25 |
486.63347 13.01.25 |
124'421 |
|
Nestlé N 29.08.2025 / 17:20:00 |
75.53 | 0.99% |
75.68 16:17 |
74.62 09:03 |
91.70 24.03.25 |
69.9 04.08.25 |
608'399 |
|
Novartis N 29.08.2025 / 17:20:00 |
101.32 | -0.28% |
101.68 09:05 |
100.90 11:10 |
103.24 22.08.25 |
81.1 09.04.25 |
318'071 |
|
Novo Nord Br/Rg-B 29.08.2025 / 16:55:00 |
358.60 | 0.20% |
360.15 15:49 |
353.80 09:15 |
675.20 25.02.25 |
287.45 07.08.25 |
1'998'924 |
|
Prosus Rg-N 29.08.2025 / 17:30:00 |
52.76 | 0.89% |
53.06 14:55 |
52.09 11:34 |
54.45 25.08.25 |
33.075 13.01.25 |
1'249'777 |
|
RELX Rg 29.08.2025 / 17:30:00 |
34.37 | -1.80% |
34.91 09:06 |
34.33 17:26 |
42.05 13.02.25 |
34.33 29.08.25 |
852'615 |
|
Rheinmetall I 29.08.2025 / 17:30:00 |
1'691.50 | 3.30% |
1'721.25 14:37 |
1'644.50 09:01 |
1'944.50 02.06.25 |
593.6 03.01.25 |
99'904 |
|
Richemont N 29.08.2025 / 17:20:00 |
140.15 | -0.55% |
142.95 09:13 |
139.90 16:57 |
187.50 14.02.25 |
120.9 07.04.25 |
153'569 |
|
Rio Tinto Rg 29.08.2025 / 17:30:00 |
46.46 | 0.12% |
46.76 15:49 |
46.30 10:46 |
51.65 14.02.25 |
40.2575 09.04.25 |
204'129 |
|
Roche GS 29.08.2025 / 17:20:00 |
261.40 | 0.08% |
261.70 15:49 |
259.60 10:48 |
313.80 12.03.25 |
231.9 09.04.25 |
63'539 |
|
Rolls-Royce Hldg Rg 29.08.2025 / 17:30:00 |
10.683 | 0.59% |
10.805 15:25 |
10.568 09:01 |
11.110 14.08.25 |
5.568 15.01.25 |
1'937'763 |
|
Safran 29.08.2025 / 17:30:00 |
285.15 | -0.78% |
288.00 13:28 |
284.20 16:59 |
295.30 31.07.25 |
192.55 07.04.25 |
341'334 |
|
Sanofi 29.08.2025 / 17:30:00 |
84.42 | -1.11% |
85.37 09:05 |
84.38 17:21 |
110.90 10.03.25 |
76.8 01.08.25 |
619'371 |
|
SAP I 29.08.2025 / 17:30:00 |
231.65 | -2.05% |
235.10 09:11 |
231.13 16:53 |
283.48 19.02.25 |
211.15 07.04.25 |
800'891 |
|
Schneider El 29.08.2025 / 17:30:00 |
210.30 | -1.61% |
213.25 09:13 |
209.63 16:53 |
273.05 23.01.25 |
171.52 07.04.25 |
470'092 |
|
Shell Rg 29.08.2025 / 17:30:00 |
27.27 | 0.51% |
27.48 15:47 |
27.18 09:02 |
28.44 26.03.25 |
22.7 09.04.25 |
587'397 |
|
Siemens N 29.08.2025 / 17:30:00 |
237.40 | 0.19% |
240.65 15:18 |
235.00 09:00 |
244.85 06.03.25 |
162.42 07.04.25 |
960'906 |
|
TotalEnergies 29.08.2025 / 17:30:00 |
53.50 | 0.84% |
53.82 15:49 |
53.07 10:46 |
60.92 27.03.25 |
47.65 09.04.25 |
1'399'760 |
|
UBS N 29.08.2025 / 17:20:00 |
32.38 | -0.40% |
32.48 09:01 |
32.19 10:46 |
32.88 04.02.25 |
20.66 07.04.25 |
692'436 |
|
UniCredit Rg 29.08.2025 / 17:30:00 |
66.02 | -0.21% |
66.23 09:27 |
65.63 12:57 |
70.06 25.08.25 |
37.03 02.01.25 |
1'684'180 |
|
Unilever Rg 29.08.2025 / 17:30:00 |
46.54 | 0.90% |
46.74 15:50 |
46.10 09:26 |
49.10 22.04.25 |
43.13 18.02.25 |
592'017 |
|
Vinci 29.08.2025 / 17:30:00 |
116.35 | -0.89% |
117.60 09:00 |
115.48 12:19 |
130.15 18.08.25 |
97.98 13.01.25 |
651'843 |