×
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
- 24.10.2025 - 17:30:03
- 19'025.12
- -0.10%
- -18.44
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 24.10.2025 / 17:30:00 |
52.76 | -0.26% | -0.14 | 52.76 | 52.76 | 0 | |
|
ABB N 24.10.2025 / 17:20:00 |
59.08 | 1.06% | 0.62 | 59.06 | 59.10 | 0 | |
|
Air Liquide 24.10.2025 / 17:30:00 |
172.03 | -0.42% | -0.73 | 172.50 | 172.50 | 0 | |
|
Airbus Br Rg 24.10.2025 / 17:30:00 |
207.95 | 0.23% | 0.48 | 208.45 | 208.45 | 0 | |
|
Allianz N 24.10.2025 / 17:30:00 |
352.65 | 0.60% | 2.10 | 352.80 | 352.80 | 0 | |
|
ASML Hldg Br Rg 24.10.2025 / 17:30:00 |
894.30 | 0.51% | 4.50 | 894.40 | 894.40 | 0 | |
|
AstraZeneca Rg 24.10.2025 / 17:30:00 |
125.12 | -0.13% | -0.16 | 124.72 | 125.14 | 0 | |
|
AXA 24.10.2025 / 17:30:00 |
39.32 | -0.28% | -0.11 | 39.40 | 39.40 | 0 | |
|
Banco Santander Rg 24.10.2025 / 17:30:00 |
8.373 | -0.35% | -0.03 | 8.371 | 8.371 | 0 | |
|
BBVA Rg 24.10.2025 / 17:30:00 |
16.890 | -0.76% | -0.13 | 16.900 | 16.900 | 0 | |
|
BNP Paribas A 24.10.2025 / 17:30:00 |
68.40 | -0.52% | -0.36 | 68.48 | 68.48 | 0 | |
|
BP Rg 24.10.2025 / 17:30:00 |
4.345 | -0.55% | -0.02 | 4.345 | 4.351 | 0 | |
|
Brit Amer Tobacc Rg 24.10.2025 / 17:30:00 |
38.99 | 1.04% | 0.40 | 38.98 | 39.00 | 0 | |
|
CRH PLC Rg 24.10.2025 / 17:30:00 |
90.62 | 2.72% | 2.40 | 90.54 | 90.62 | 0 | |
|
Deutsche Telekom N 24.10.2025 / 17:30:00 |
29.01 | -1.24% | -0.37 | 29.00 | 29.00 | 0 | |
|
Enel N 24.10.2025 / 17:30:00 |
8.488 | -0.15% | -0.01 | 8.488 | 8.488 | 0 | |
|
EssilorLuxott 24.10.2025 / 17:30:00 |
313.00 | 0.32% | 1.00 | 313.40 | 313.40 | 0 | |
|
Europe 50 24.10.2025 / 17:30:03 |
19'025.12 | -0.10% | -18.44 | 0 | |||
|
Ferrari Rg 24.10.2025 / 17:30:00 |
353.40 | 1.62% | 5.65 | 353.90 | 353.90 | 0 | |
|
GSK Rg 24.10.2025 / 17:30:00 |
16.200 | -1.71% | -0.28 | 16.195 | 16.205 | 0 | |
|
Hermes Intl 24.10.2025 / 17:30:00 |
2'187.00 | -0.50% | -11.00 | 2'194.00 | 2'194.00 | 0 | |
|
HSBC Hldg Rg 24.10.2025 / 17:30:00 |
10.040 | 1.05% | 0.10 | 10.038 | 10.042 | 0 | |
|
Iberdrola 24.10.2025 / 17:30:00 |
17.145 | 0.60% | 0.10 | 17.130 | 17.130 | 0 | |
|
Inditex 24.10.2025 / 17:30:00 |
49.60 | 1.51% | 0.74 | 49.70 | 49.70 | 0 | |
|
Intesa Sanpaolo N 24.10.2025 / 17:30:00 |
5.466 | 0.20% | 0.01 | 5.462 | 5.462 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 24.10.2025 / 17:30:00 |
1'764.00 | 186.75% | 513.29% | 6.72% | -9.95% | 3.02% | 262.33% | 1'028.67% |
|
Siemens Energy N 24.10.2025 / 17:30:00 |
104.60 | 97.65% | 729.60% | 3.56% | 6.46% | 7.06% | 171.69% | 801.59% |
|
Rolls-Royce Hldg Rg 24.10.2025 / 17:30:00 |
11.175 | 94.84% | 270.27% | 1.57% | -5.78% | 4.49% | 101.13% | 1'408.08% |
|
Banco Santander Rg 24.10.2025 / 17:30:00 |
8.373 | 88.57% | 121.78% | 0.95% | -5.53% | 15.78% | 83.04% | 216.12% |
|
BBVA Rg 24.10.2025 / 17:30:00 |
16.890 | 80.18% | 106.90% | 1.47% | 2.74% | 17.41% | 86.88% | 240.43% |
|
UniCredit Rg 24.10.2025 / 17:30:00 |
61.34 | 61.89% | 153.85% | -0.56% | -6.22% | -1.64% | 52.91% | 444.74% |
|
Prosus Rg-N 24.10.2025 / 17:30:00 |
59.55 | 53.16% | 118.38% | 3.44% | 1.79% | 23.10% | 50.21% | 161.52% |
|
Safran 24.10.2025 / 17:30:00 |
303.40 | 45.70% | 93.03% | 1.95% | 2.71% | 7.95% | 43.72% | 184.63% |
|
Intesa Sanpaolo N 24.10.2025 / 17:30:00 |
5.466 | 41.41% | 106.26% | 2.11% | -1.39% | 5.34% | 41.05% | 200.93% |
|
Brit Amer Tobacc Rg 24.10.2025 / 17:30:00 |
38.99 | 34.27% | 68.22% | 1.88% | -0.95% | -5.48% | 46.47% | 16.08% |
|
Airbus Br Rg 24.10.2025 / 17:30:00 |
207.95 | 33.94% | 48.57% | 3.38% | 6.28% | 23.18% | 47.94% | 105.58% |
|
EssilorLuxott 24.10.2025 / 17:30:00 |
313.00 | 33.42% | 71.81% | 0.42% | 15.24% | 22.60% | 42.63% | 103.32% |
|
ASML Hldg Br Rg 24.10.2025 / 17:30:00 |
894.30 | 31.06% | 30.53% | 2.16% | 10.07% | 49.90% | 34.87% | 93.62% |
|
Iberdrola 24.10.2025 / 17:30:00 |
17.145 | 27.80% | 43.33% | 1.25% | 7.51% | 12.32% | 23.43% | 79.35% |
|
HSBC Hldg Rg 24.10.2025 / 17:30:00 |
10.040 | 27.03% | 56.60% | 4.29% | -3.29% | 9.61% | 47.15% | 107.74% |
|
Siemens N 24.10.2025 / 17:30:00 |
243.65 | 26.96% | 41.35% | 2.42% | 6.96% | 14.03% | 35.20% | 124.40% |
|
Enel N 24.10.2025 / 17:30:00 |
8.488 | 23.40% | 26.07% | -0.53% | 6.35% | 10.16% | 18.40% | 103.90% |
|
Vinci 24.10.2025 / 17:30:00 |
120.25 | 23.37% | 8.33% | -0.91% | 3.09% | 1.01% | 18.91% | 42.73% |
|
GSK Rg 24.10.2025 / 17:30:00 |
16.200 | 22.59% | 13.45% | -0.03% | 8.85% | 15.63% | 11.76% | 18.27% |
|
AstraZeneca Rg 24.10.2025 / 17:30:00 |
125.12 | 19.84% | 18.37% | -0.27% | 13.79% | 12.52% | 7.81% | 28.73% |
|
ABB N 24.10.2025 / 17:20:00 |
59.08 | 19.26% | 57.07% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
CRH PLC Rg 24.10.2025 / 17:30:00 |
90.62 | 19.15% | 63.49% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Allianz N 24.10.2025 / 17:30:00 |
352.65 | 18.55% | 44.80% | 1.35% | -1.66% | 5.02% | 20.24% | 102.23% |
|
Novartis N 24.10.2025 / 17:20:00 |
104.22 | 18.06% | 23.58% | 0.22% | 6.00% | 11.44% | 5.53% | 44.03% |
|
Richemont N 24.10.2025 / 17:20:00 |
159.95 | 17.26% | 40.03% | -0.03% | 7.35% | 21.62% | 24.31% | 61.55% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 24.10.2025 / 17:30:00 |
52.76 | -0.26% |
53.08 09:00 |
52.48 13:00 |
63.04 04.06.25 |
44.88 13.01.25 |
367'460 |
|
ABB N 24.10.2025 / 17:20:00 |
59.08 | 1.06% |
59.14 16:35 |
58.56 09:25 |
61.05 16.10.25 |
37.26 07.04.25 |
389'903 |
|
Air Liquide 24.10.2025 / 17:30:00 |
172.03 | -0.42% |
173.62 09:00 |
171.46 16:14 |
187.14 16.05.25 |
154.18 02.01.25 |
240'724 |
|
Airbus Br Rg 24.10.2025 / 17:30:00 |
207.95 | 0.23% |
208.70 09:00 |
205.75 10:13 |
210.15 22.10.25 |
126.4 07.04.25 |
555'864 |
|
Allianz N 24.10.2025 / 17:30:00 |
352.65 | 0.60% |
352.80 16:33 |
348.50 10:19 |
380.20 15.08.25 |
286.8 07.04.25 |
196'301 |
|
ASML Hldg Br Rg 24.10.2025 / 17:30:00 |
894.30 | 0.51% |
902.55 10:11 |
889.60 15:48 |
905.05 06.10.25 |
508.5 07.04.25 |
298'852 |
|
AstraZeneca Rg 24.10.2025 / 17:30:00 |
125.12 | -0.13% |
125.76 09:00 |
124.16 14:30 |
129.72 08.10.25 |
95.74 09.04.25 |
186'836 |
|
AXA 24.10.2025 / 17:30:00 |
39.32 | -0.28% |
39.45 09:00 |
38.83 11:08 |
43.60 15.08.25 |
33.17 13.01.25 |
2'063'680 |
|
Banco Santander Rg 24.10.2025 / 17:30:00 |
8.373 | -0.35% |
8.468 09:00 |
8.309 15:15 |
8.912 01.10.25 |
4.256 02.01.25 |
47'520'189 |
|
BBVA Rg 24.10.2025 / 17:30:00 |
16.890 | -0.76% |
17.108 09:00 |
16.695 09:00 |
17.375 17.10.25 |
8.966 02.01.25 |
3'663'652 |
|
BNP Paribas A 24.10.2025 / 17:30:00 |
68.40 | -0.52% |
68.95 09:00 |
67.22 10:38 |
84.69 15.08.25 |
57.91 02.01.25 |
1'665'926 |
|
BP Rg 24.10.2025 / 17:30:00 |
4.345 | -0.55% |
4.380 16:07 |
4.338 14:53 |
4.712 12.02.25 |
3.294 09.04.25 |
3'392'433 |
|
Brit Amer Tobacc Rg 24.10.2025 / 17:30:00 |
38.99 | 1.04% |
39.04 16:28 |
38.47 09:00 |
44.00 21.08.25 |
28.38 15.01.25 |
729'258 |
|
CRH PLC Rg 24.10.2025 / 17:30:00 |
90.62 | 2.72% |
90.68 16:52 |
88.52 09:23 |
90.92 30.09.25 |
57.48 07.04.25 |
63'438 |
|
Deutsche Telekom N 24.10.2025 / 17:30:00 |
29.01 | -1.24% |
29.57 09:02 |
28.98 17:25 |
35.91 03.03.25 |
28.15 22.09.25 |
2'803'449 |
|
Enel N 24.10.2025 / 17:30:00 |
8.488 | -0.15% |
8.516 09:00 |
8.412 11:09 |
8.619 22.10.25 |
6.523 06.03.25 |
6'255'213 |
|
EssilorLuxott 24.10.2025 / 17:30:00 |
313.00 | 0.32% |
313.50 09:00 |
310.35 10:38 |
317.90 21.10.25 |
226 07.04.25 |
126'662 |
|
Europe 50 24.10.2025 / 17:30:03 |
19'025.12 | -0.10% |
19'100.23 09:00 |
18'956.18 14:23 |
19'213.89 03.03.25 |
15550.0015 09.04.25 |
|
|
Ferrari Rg 24.10.2025 / 17:30:00 |
353.40 | 1.62% |
354.30 09:36 |
348.30 09:00 |
492.90 18.02.25 |
321.7 14.10.25 |
229'943 |
|
GSK Rg 24.10.2025 / 17:30:00 |
16.200 | -1.71% |
16.400 15:41 |
15.920 09:02 |
16.840 02.10.25 |
12.425 09.04.25 |
1'856'624 |
|
Hermes Intl 24.10.2025 / 17:30:00 |
2'187.00 | -0.50% |
2'226.00 11:59 |
2'178.00 16:29 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
23'573 |
|
HSBC Hldg Rg 24.10.2025 / 17:30:00 |
10.040 | 1.05% |
10.050 17:27 |
9.897 15:16 |
10.678 06.10.25 |
6.988 09.04.25 |
1'670'584 |
|
Iberdrola 24.10.2025 / 17:30:00 |
17.145 | 0.60% |
17.165 17:05 |
16.975 09:53 |
17.230 21.10.25 |
13.005 24.01.25 |
3'442'781 |
|
Inditex 24.10.2025 / 17:30:00 |
49.60 | 1.51% |
49.63 17:24 |
48.92 10:35 |
55.84 18.02.25 |
40.84 04.08.25 |
1'033'928 |
|
Intesa Sanpaolo N 24.10.2025 / 17:30:00 |
5.466 | 0.20% |
5.478 09:07 |
5.418 10:14 |
5.736 02.10.25 |
3.6773 07.04.25 |
13'030'785 |