×
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
- 15.04.2025 - 17:30:08
- 16'827.23
- 1.18%
- 195.84
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intesa Sanpaolo N 15.04.2025 / 17:30:00 |
4.363 | 2.99% | 0.13 | 4.356 | 4.356 | 34'069'452 | |
|
L'Oreal 15.04.2025 / 17:30:00 |
343.25 | -1.65% | -5.75 | 343.80 | 343.80 | 413'137 | |
|
LSE Group Rg 15.04.2025 / 17:30:00 |
113.75 | 2.76% | 3.05 | 113.70 | 113.80 | 153'945 | |
|
LVMH 15.04.2025 / 17:30:00 |
488.70 | -7.34% | -38.70 | 488.65 | 488.65 | 1'215'169 | |
|
Muenchener Rueckv N 15.04.2025 / 17:30:00 |
589.40 | 2.04% | 11.80 | 590.00 | 590.00 | 117'874 | |
|
Nestlé N 15.04.2025 / 17:20:00 |
86.02 | 0.09% | 0.08 | 86.00 | 86.04 | 847'037 | |
|
Novartis N 15.04.2025 / 17:20:00 |
90.14 | 1.24% | 1.10 | 90.14 | 90.20 | 762'329 | |
|
Novo Nord Br/Rg-B 15.04.2025 / 16:55:00 |
427.35 | -2.56% | -11.25 | 425.65 | 425.65 | 2'690'165 | |
|
Prosus Rg-N 15.04.2025 / 17:30:00 |
38.04 | 1.43% | 0.54 | 38.10 | 38.10 | 1'954'831 | |
|
RELX Rg 15.04.2025 / 17:30:00 |
38.87 | 3.05% | 1.15 | 38.87 | 38.88 | 605'780 | |
|
Richemont N 15.04.2025 / 17:20:00 |
134.85 | -2.11% | -2.90 | 134.85 | 134.90 | 405'370 | |
|
Rio Tinto Rg 15.04.2025 / 17:30:00 |
43.52 | 0.07% | 0.03 | 43.39 | 43.53 | 499'904 | |
|
Roche GS 15.04.2025 / 17:20:00 |
255.10 | 1.51% | 3.80 | 255.00 | 255.30 | 256'676 | |
|
Rolls-Royce Hldg Rg 15.04.2025 / 17:30:00 |
7.308 | 2.87% | 0.20 | 7.302 | 7.310 | 3'736'079 | |
|
Safran 15.04.2025 / 17:30:00 |
215.20 | 2.72% | 5.70 | 215.50 | 215.50 | 384'846 | |
|
Sanofi 15.04.2025 / 17:30:00 |
91.39 | -0.12% | -0.11 | 91.62 | 91.62 | 1'353'698 | |
|
SAP I 15.04.2025 / 17:30:00 |
232.15 | 1.53% | 3.50 | 232.65 | 232.65 | 902'266 | |
|
Schneider El 15.04.2025 / 17:30:00 |
209.75 | 2.89% | 5.90 | 208.70 | 208.70 | 830'821 | |
|
Shell Rg 15.04.2025 / 17:30:00 |
23.75 | 1.02% | 0.24 | 23.75 | 23.75 | 1'453'277 | |
|
Siemens N 15.04.2025 / 17:30:00 |
184.52 | -0.43% | -0.80 | 185.30 | 185.30 | 806'989 | |
|
TotalEnergies 15.04.2025 / 17:30:00 |
50.75 | 1.32% | 0.66 | 50.61 | 50.61 | 2'055'985 | |
|
UBS N 15.04.2025 / 17:20:00 |
23.20 | -1.49% | -0.35 | 23.19 | 32.00 | 1'868'812 | |
|
UniCredit Rg 15.04.2025 / 17:30:00 |
49.62 | 3.91% | 1.87 | 49.65 | 49.65 | 5'185'539 | |
|
Unilever Rg 15.04.2025 / 17:30:00 |
46.87 | 0.09% | 0.04 | 46.76 | 46.89 | 688'033 | |
|
Vinci 15.04.2025 / 17:30:00 |
118.05 | 1.94% | 2.25 | 118.15 | 118.15 | 489'194 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Roche GS 15.04.2025 / 17:20:00 |
255.10 | -1.41% | 2.95% | 1.35% | -17.44% | -5.34% | 15.33% | -35.70% |
|
AstraZeneca Rg 15.04.2025 / 17:30:00 |
102.96 | -1.72% | -2.93% | -0.42% | -13.19% | -6.65% | -5.42% | -2.34% |
|
HSBC Hldg Rg 15.04.2025 / 17:30:00 |
7.826 | -1.80% | 21.06% | 7.13% | -12.48% | -5.25% | 24.10% | 47.23% |
|
Siemens N 15.04.2025 / 17:30:00 |
184.52 | -1.86% | 9.26% | 1.21% | -22.13% | -9.73% | 6.61% | 58.39% |
|
GSK Rg 15.04.2025 / 17:30:00 |
13.475 | -1.90% | -9.22% | 0.82% | -12.10% | -0.81% | -16.20% | 0.00% |
|
Europe 50 15.04.2025 / 17:30:08 |
16'827.23 | -1.99% | 1.68% | 2.94% | -9.72% | -5.81% | -3.06% | 9.79% |
|
Sanofi 15.04.2025 / 17:30:00 |
91.39 | -2.18% | 1.94% | -1.68% | -15.19% | -7.96% | 5.30% | -7.43% |
|
LSE Group Rg 15.04.2025 / 17:30:00 |
113.75 | -2.21% | 19.11% | 5.03% | 4.79% | -3.64% | 24.48% | 36.10% |
|
Prosus Rg-N 15.04.2025 / 17:30:00 |
38.04 | -2.53% | 38.97% | 1.20% | -15.36% | 8.59% | 33.11% | 73.81% |
|
SAP I 15.04.2025 / 17:30:00 |
232.15 | -3.20% | 63.79% | 3.66% | -6.03% | -9.53% | 36.25% | 135.33% |
|
Shell Rg 15.04.2025 / 17:30:00 |
23.75 | -5.05% | -8.45% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
TotalEnergies 15.04.2025 / 17:30:00 |
50.75 | -5.98% | -18.69% | 0.83% | -12.47% | -10.41% | -24.54% | 7.28% |
|
Equinor N 15.04.2025 / 16:20:00 |
247.10 | -6.18% | -22.93% | -2.02% | -5.94% | -10.03% | -18.45% | -24.53% |
|
Inditex 15.04.2025 / 17:30:00 |
46.82 | -7.36% | 16.87% | 6.26% | 3.63% | -3.68% | 7.93% | 125.95% |
|
Rio Tinto Rg 15.04.2025 / 17:30:00 |
43.52 | -7.84% | -25.75% | 3.73% | -11.22% | -13.39% | -16.96% | -29.85% |
|
Ferrari Rg 15.04.2025 / 17:30:00 |
383.60 | -8.27% | 23.85% | 2.95% | -6.26% | -8.79% | -0.98% | 82.79% |
|
Airbus Br Rg 15.04.2025 / 17:30:00 |
141.00 | -10.28% | -0.48% | 1.08% | -17.92% | -13.68% | -11.32% | 30.40% |
|
CRH PLC Rg 15.04.2025 / 17:30:00 |
65.34 | -11.56% | 21.35% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
ASML Hldg Br Rg 15.04.2025 / 17:30:00 |
603.90 | -12.99% | -13.35% | 5.45% | -9.31% | -17.48% | -33.88% | 5.73% |
|
BP Rg 15.04.2025 / 17:30:00 |
3.472 | -13.08% | -26.85% | -1.55% | -20.68% | -18.67% | -32.62% | -14.68% |
|
UBS N 15.04.2025 / 17:20:00 |
23.20 | -15.00% | -9.87% | 0.35% | -21.52% | -26.51% | -9.13% | 41.06% |
|
ABB N 15.04.2025 / 17:20:00 |
41.95 | -15.38% | 11.45% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Schneider El 15.04.2025 / 17:30:00 |
209.75 | -15.49% | 12.14% | 9.38% | -10.66% | -20.19% | 0.50% | 43.90% |
|
Diageo Rg 15.04.2025 / 17:30:00 |
20.44 | -16.72% | -26.28% | 0.39% | -1.64% | -15.75% | -25.58% | -46.84% |
|
LVMH 15.04.2025 / 17:30:00 |
488.70 | -17.28% | -28.11% | -5.96% | -20.03% | -30.26% | -37.49% | -17.72% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intesa Sanpaolo N 15.04.2025 / 17:30:00 |
4.363 | 2.99% |
4.371 15:52 |
4.248 09:00 |
4.999 26.03.25 |
3.6773 07.04.25 |
34'069'452 |
|
L'Oreal 15.04.2025 / 17:30:00 |
343.25 | -1.65% |
347.65 11:30 |
337.10 09:28 |
370.85 10.03.25 |
323.7 15.01.25 |
413'137 |
|
LSE Group Rg 15.04.2025 / 17:30:00 |
113.75 | 2.76% |
114.05 17:10 |
110.00 09:01 |
121.85 06.02.25 |
102.175 07.04.25 |
153'945 |
|
LVMH 15.04.2025 / 17:30:00 |
488.70 | -7.34% |
517.60 09:00 |
484.80 15:25 |
762.80 28.01.25 |
482.65 07.04.25 |
1'215'169 |
|
Muenchener Rueckv N 15.04.2025 / 17:30:00 |
589.40 | 2.04% |
592.00 15:55 |
582.80 09:01 |
595.00 03.04.25 |
475.3 13.01.25 |
117'874 |
|
Nestlé N 15.04.2025 / 17:20:00 |
86.02 | 0.09% |
86.13 17:09 |
85.28 09:16 |
91.70 24.03.25 |
73.08 06.01.25 |
847'037 |
|
Novartis N 15.04.2025 / 17:20:00 |
90.14 | 1.24% |
90.39 16:33 |
88.88 14:04 |
101.84 10.03.25 |
81.1 09.04.25 |
762'329 |
|
Novo Nord Br/Rg-B 15.04.2025 / 16:55:00 |
427.35 | -2.56% |
441.10 09:05 |
425.95 16:51 |
675.20 25.02.25 |
398.4 09.04.25 |
2'690'165 |
|
Prosus Rg-N 15.04.2025 / 17:30:00 |
38.04 | 1.43% |
38.11 15:57 |
37.16 09:00 |
46.20 19.03.25 |
33.075 13.01.25 |
1'954'831 |
|
RELX Rg 15.04.2025 / 17:30:00 |
38.87 | 3.05% |
39.00 17:09 |
37.92 09:01 |
42.05 13.02.25 |
35.11 08.04.25 |
605'780 |
|
Richemont N 15.04.2025 / 17:20:00 |
134.85 | -2.11% |
136.65 11:30 |
132.60 09:15 |
187.50 14.02.25 |
120.9 07.04.25 |
405'370 |
|
Rio Tinto Rg 15.04.2025 / 17:30:00 |
43.52 | 0.07% |
43.73 09:36 |
43.29 14:01 |
51.65 14.02.25 |
40.2575 09.04.25 |
499'904 |
|
Roche GS 15.04.2025 / 17:20:00 |
255.10 | 1.51% |
255.45 17:04 |
249.50 09:01 |
313.80 12.03.25 |
231.9 09.04.25 |
256'676 |
|
Rolls-Royce Hldg Rg 15.04.2025 / 17:30:00 |
7.308 | 2.87% |
7.336 16:43 |
7.106 09:00 |
8.180 19.03.25 |
5.568 15.01.25 |
3'736'079 |
|
Safran 15.04.2025 / 17:30:00 |
215.20 | 2.72% |
215.80 16:44 |
210.80 09:00 |
263.70 05.03.25 |
192.55 07.04.25 |
384'846 |
|
Sanofi 15.04.2025 / 17:30:00 |
91.39 | -0.12% |
91.91 16:28 |
90.01 13:46 |
110.90 10.03.25 |
86.14 09.04.25 |
1'353'698 |
|
SAP I 15.04.2025 / 17:30:00 |
232.15 | 1.53% |
232.85 16:13 |
229.00 10:35 |
283.48 19.02.25 |
211.15 07.04.25 |
902'266 |
|
Schneider El 15.04.2025 / 17:30:00 |
209.75 | 2.89% |
210.38 17:09 |
202.75 09:00 |
273.05 23.01.25 |
171.52 07.04.25 |
830'821 |
|
Shell Rg 15.04.2025 / 17:30:00 |
23.75 | 1.02% |
23.84 16:12 |
23.52 15:31 |
28.44 26.03.25 |
22.7 09.04.25 |
1'453'277 |
|
Siemens N 15.04.2025 / 17:30:00 |
184.52 | -0.43% |
188.46 10:42 |
183.22 14:29 |
244.85 06.03.25 |
162.42 07.04.25 |
806'989 |
|
TotalEnergies 15.04.2025 / 17:30:00 |
50.75 | 1.32% |
51.05 16:12 |
50.14 09:00 |
60.92 27.03.25 |
47.65 09.04.25 |
2'055'985 |
|
UBS N 15.04.2025 / 17:20:00 |
23.20 | -1.49% |
23.24 15:55 |
22.70 10:04 |
32.88 04.02.25 |
20.66 07.04.25 |
1'868'812 |
|
UniCredit Rg 15.04.2025 / 17:30:00 |
49.62 | 3.91% |
49.83 16:17 |
48.30 09:00 |
55.59 26.03.25 |
37.03 02.01.25 |
5'185'539 |
|
Unilever Rg 15.04.2025 / 17:30:00 |
46.87 | 0.09% |
47.08 09:05 |
46.71 15:33 |
48.58 04.04.25 |
43.13 18.02.25 |
688'033 |
|
Vinci 15.04.2025 / 17:30:00 |
118.05 | 1.94% |
118.30 17:22 |
115.15 09:00 |
120.30 25.03.25 |
97.98 13.01.25 |
489'194 |