×
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
- 04.09.2025 - 17:30:05
- 18'146.25
- 0.61%
- 109.40
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
L'Oreal 04.09.2025 / 17:30:00 |
405.00 | 1.31% | 5.25 | 404.40 | 404.40 | 222'548 | |
|
LSE Group Rg 04.09.2025 / 17:30:00 |
92.94 | 0.11% | 0.10 | 92.90 | 92.96 | 291'772 | |
|
LVMH 04.09.2025 / 17:30:00 |
500.30 | -4.02% | -20.95 | 499.10 | 499.10 | 441'763 | |
|
Muenchener Rueckv N 04.09.2025 / 17:30:00 |
540.60 | 2.33% | 12.30 | 539.40 | 539.40 | 106'311 | |
|
Nestlé N 04.09.2025 / 17:20:00 |
75.98 | 1.69% | 1.27 | 74.52 | 76.09 | 1'009'711 | |
|
Novartis N 04.09.2025 / 17:20:00 |
103.90 | 0.97% | 1.00 | 103.84 | 103.94 | 474'753 | |
|
Novo Nord Br/Rg-B 04.09.2025 / 16:55:00 |
360.95 | -0.48% | -1.75 | 360.50 | 360.50 | 2'419'510 | |
|
Prosus Rg-N 04.09.2025 / 17:30:00 |
52.22 | 0.40% | 0.21 | 52.28 | 52.28 | 1'222'399 | |
|
RELX Rg 04.09.2025 / 17:30:00 |
34.95 | 2.63% | 0.90 | 34.93 | 34.95 | 934'505 | |
|
Rheinmetall I 04.09.2025 / 17:30:00 |
1'730.50 | -1.40% | -24.50 | 1'725.00 | 1'725.00 | 59'319 | |
|
Richemont N 04.09.2025 / 17:20:00 |
141.05 | -0.07% | -0.10 | 141.00 | 141.10 | 301'378 | |
|
Rio Tinto Rg 04.09.2025 / 17:30:00 |
46.10 | -0.30% | -0.14 | 46.09 | 49.00 | 319'812 | |
|
Roche GS 04.09.2025 / 17:20:00 |
276.00 | 2.51% | 6.75 | 275.90 | 276.20 | 156'017 | |
|
Rolls-Royce Hldg Rg 04.09.2025 / 17:30:00 |
10.735 | -0.51% | -0.06 | 10.730 | 10.735 | 1'606'021 | |
|
Safran 04.09.2025 / 17:30:00 |
281.20 | -0.39% | -1.10 | 280.90 | 280.90 | 176'891 | |
|
Sanofi 04.09.2025 / 17:30:00 |
79.14 | -7.99% | -6.87 | 78.96 | 78.96 | 4'293'965 | |
|
SAP I 04.09.2025 / 17:30:00 |
233.35 | 0.82% | 1.90 | 233.20 | 233.20 | 712'734 | |
|
Schneider El 04.09.2025 / 17:30:00 |
217.58 | -0.11% | -0.25 | 217.25 | 217.25 | 444'361 | |
|
Shell Rg 04.09.2025 / 17:30:00 |
26.91 | -0.12% | -0.03 | 26.80 | 26.92 | 675'211 | |
|
Siemens N 04.09.2025 / 17:30:00 |
230.20 | -0.16% | -0.38 | 230.05 | 230.05 | 359'843 | |
|
TotalEnergies 04.09.2025 / 17:30:00 |
52.75 | -0.30% | -0.16 | 52.76 | 52.76 | 1'143'373 | |
|
UBS N 04.09.2025 / 17:20:00 |
32.45 | 1.82% | 0.58 | 32.44 | 32.45 | 626'367 | |
|
UniCredit Rg 04.09.2025 / 17:30:00 |
66.41 | 0.69% | 0.46 | 66.51 | 66.51 | 1'501'723 | |
|
Unilever Rg 04.09.2025 / 17:30:00 |
48.03 | 0.76% | 0.36 | 47.99 | 48.03 | 761'291 | |
|
Vinci 04.09.2025 / 17:30:00 |
115.98 | 1.53% | 1.75 | 115.90 | 115.90 | 674'074 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
BP Rg 04.09.2025 / 17:30:00 |
4.267 | 9.20% | -8.10% | -0.55% | 0.25% | 12.16% | 3.38% | -5.83% |
|
GSK Rg 04.09.2025 / 17:30:00 |
14.685 | 9.00% | 0.87% | 0.44% | 6.11% | -5.47% | -10.59% | 8.22% |
|
Shell Rg 04.09.2025 / 17:30:00 |
26.91 | 8.82% | 4.93% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Deutsche Telekom N 04.09.2025 / 17:30:00 |
31.86 | 8.05% | 43.58% | 1.56% | 6.95% | 2.44% | 21.42% | 64.09% |
|
AB InBev 04.09.2025 / 17:30:00 |
50.92 | 6.83% | -11.91% | -5.28% | -3.05% | -17.79% | -11.20% | 5.73% |
|
Muenchener Rueckv N 04.09.2025 / 17:30:00 |
540.60 | 5.98% | 37.12% | -0.83% | -11.06% | -3.19% | 9.18% | 113.11% |
|
Zurich Insurance N 04.09.2025 / 17:20:00 |
579.50 | 5.93% | 29.88% | 0.05% | 0.05% | 2.48% | 17.17% | 31.43% |
|
Europe 50 04.09.2025 / 17:30:05 |
18'146.25 | 5.70% | 10.28% | 0.04% | 2.58% | 0.16% | 3.13% | 28.68% |
|
Roche GS 04.09.2025 / 17:20:00 |
276.00 | 5.63% | 10.30% | 5.67% | 11.11% | 1.21% | -0.16% | -15.41% |
|
Unilever Rg 04.09.2025 / 17:30:00 |
48.03 | 4.95% | 25.36% | 4.13% | 6.10% | 3.29% | -3.75% | 21.98% |
|
Ferrari Rg 04.09.2025 / 17:30:00 |
425.90 | 2.69% | 38.66% | 4.23% | 11.29% | 3.05% | -0.60% | 115.20% |
|
Richemont N 04.09.2025 / 17:20:00 |
141.05 | 2.25% | 22.10% | 0.09% | 7.02% | -8.85% | 14.44% | 31.55% |
|
Nestlé N 04.09.2025 / 17:20:00 |
75.98 | 0.15% | -23.37% | 1.59% | 5.28% | -11.08% | -14.44% | -34.16% |
|
TotalEnergies 04.09.2025 / 17:30:00 |
52.75 | -0.69% | -14.12% | -0.57% | 0.79% | -3.56% | -13.10% | 2.61% |
|
SAP I 04.09.2025 / 17:30:00 |
233.35 | -2.01% | 65.80% | -1.33% | -8.58% | -10.83% | 21.78% | 171.27% |
|
Rio Tinto Rg 04.09.2025 / 17:30:00 |
46.10 | -2.01% | -21.06% | -0.66% | 2.44% | 7.40% | 0.27% | -1.77% |
|
RELX Rg 04.09.2025 / 17:30:00 |
34.95 | -6.02% | 9.49% | -0.16% | -4.60% | -10.70% | 0.10% | 51.47% |
|
ASML Hldg Br Rg 04.09.2025 / 17:30:00 |
649.30 | -7.72% | -8.10% | -0.79% | 6.11% | -4.07% | -9.68% | 29.40% |
|
Sanofi 04.09.2025 / 17:30:00 |
79.14 | -8.05% | -4.18% | -7.30% | -2.31% | -9.66% | -24.76% | 5.61% |
|
Equinor N 04.09.2025 / 16:20:00 |
242.25 | -8.88% | -25.15% | -0.55% | -4.61% | -7.15% | -11.07% | -36.53% |
|
Schneider El 04.09.2025 / 17:30:00 |
217.58 | -9.70% | 19.83% | 1.79% | -0.96% | -1.40% | -1.42% | 80.17% |
|
Hermes Intl 04.09.2025 / 17:30:00 |
2'019.50 | -11.67% | 6.71% | -4.76% | -5.17% | -13.46% | 3.55% | 61.09% |
|
Inditex 04.09.2025 / 17:30:00 |
42.58 | -15.22% | 6.95% | -1.92% | 0.82% | -8.09% | -9.14% | 95.41% |
|
LSE Group Rg 04.09.2025 / 17:30:00 |
92.94 | -17.99% | -0.11% | 0.37% | -6.59% | -16.01% | -7.98% | 16.05% |
|
LVMH 04.09.2025 / 17:30:00 |
500.30 | -18.24% | -28.95% | -2.74% | 8.30% | 6.84% | -19.36% | -19.14% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
L'Oreal 04.09.2025 / 17:30:00 |
405.00 | 1.31% |
407.83 16:04 |
398.80 09:00 |
408.35 28.08.25 |
323.7 15.01.25 |
222'548 |
|
LSE Group Rg 04.09.2025 / 17:30:00 |
92.94 | 0.11% |
93.60 16:46 |
92.08 09:30 |
121.85 06.02.25 |
90.62 31.07.25 |
291'772 |
|
LVMH 04.09.2025 / 17:30:00 |
500.30 | -4.02% |
520.05 09:47 |
498.90 16:41 |
762.80 28.01.25 |
436.55 26.06.25 |
441'763 |
|
Muenchener Rueckv N 04.09.2025 / 17:30:00 |
540.60 | 2.33% |
542.40 16:46 |
531.30 09:00 |
630.48 24.04.25 |
486.63347 13.01.25 |
106'311 |
|
Nestlé N 04.09.2025 / 17:20:00 |
75.98 | 1.69% |
76.41 13:34 |
74.90 09:03 |
91.70 24.03.25 |
69.9 04.08.25 |
1'009'711 |
|
Novartis N 04.09.2025 / 17:20:00 |
103.90 | 0.97% |
104.62 13:16 |
102.74 09:01 |
104.62 04.09.25 |
81.1 09.04.25 |
474'753 |
|
Novo Nord Br/Rg-B 04.09.2025 / 16:55:00 |
360.95 | -0.48% |
364.65 09:00 |
355.25 15:32 |
675.20 25.02.25 |
287.45 07.08.25 |
2'419'510 |
|
Prosus Rg-N 04.09.2025 / 17:30:00 |
52.22 | 0.40% |
52.23 17:29 |
51.73 10:56 |
54.45 25.08.25 |
33.075 13.01.25 |
1'222'399 |
|
RELX Rg 04.09.2025 / 17:30:00 |
34.95 | 2.63% |
34.97 17:11 |
34.10 09:00 |
42.05 13.02.25 |
33.7 03.09.25 |
934'505 |
|
Rheinmetall I 04.09.2025 / 17:30:00 |
1'730.50 | -1.40% |
1'758.50 09:01 |
1'703.50 14:06 |
1'944.50 02.06.25 |
593.6 03.01.25 |
59'319 |
|
Richemont N 04.09.2025 / 17:20:00 |
141.05 | -0.07% |
142.85 09:51 |
140.40 14:40 |
187.50 14.02.25 |
120.9 07.04.25 |
301'378 |
|
Rio Tinto Rg 04.09.2025 / 17:30:00 |
46.10 | -0.30% |
47.00 09:42 |
46.04 17:07 |
51.65 14.02.25 |
40.2575 09.04.25 |
319'812 |
|
Roche GS 04.09.2025 / 17:20:00 |
276.00 | 2.51% |
276.60 11:18 |
269.00 09:01 |
313.80 12.03.25 |
231.9 09.04.25 |
156'017 |
|
Rolls-Royce Hldg Rg 04.09.2025 / 17:30:00 |
10.735 | -0.51% |
10.845 09:00 |
10.650 09:06 |
11.110 14.08.25 |
5.568 15.01.25 |
1'606'021 |
|
Safran 04.09.2025 / 17:30:00 |
281.20 | -0.39% |
282.70 09:00 |
278.60 11:13 |
295.30 31.07.25 |
192.55 07.04.25 |
176'891 |
|
Sanofi 04.09.2025 / 17:30:00 |
79.14 | -7.99% |
80.71 09:04 |
76.69 13:01 |
110.90 10.03.25 |
76.69 04.09.25 |
4'293'965 |
|
SAP I 04.09.2025 / 17:30:00 |
233.35 | 0.82% |
235.18 15:01 |
231.60 09:00 |
283.48 19.02.25 |
211.15 07.04.25 |
712'734 |
|
Schneider El 04.09.2025 / 17:30:00 |
217.58 | -0.11% |
218.55 09:00 |
215.60 10:34 |
273.05 23.01.25 |
171.52 07.04.25 |
444'361 |
|
Shell Rg 04.09.2025 / 17:30:00 |
26.91 | -0.12% |
27.01 09:44 |
26.76 09:04 |
28.44 26.03.25 |
22.7 09.04.25 |
675'211 |
|
Siemens N 04.09.2025 / 17:30:00 |
230.20 | -0.16% |
230.90 09:01 |
228.30 11:18 |
244.85 06.03.25 |
162.42 07.04.25 |
359'843 |
|
TotalEnergies 04.09.2025 / 17:30:00 |
52.75 | -0.30% |
53.21 09:47 |
52.59 09:04 |
60.92 27.03.25 |
47.65 09.04.25 |
1'143'373 |
|
UBS N 04.09.2025 / 17:20:00 |
32.45 | 1.82% |
32.45 16:50 |
31.74 09:19 |
32.88 04.02.25 |
20.66 07.04.25 |
626'367 |
|
UniCredit Rg 04.09.2025 / 17:30:00 |
66.41 | 0.69% |
66.65 12:15 |
65.71 11:02 |
70.06 25.08.25 |
37.03 02.01.25 |
1'501'723 |
|
Unilever Rg 04.09.2025 / 17:30:00 |
48.03 | 0.76% |
48.08 17:28 |
47.55 09:00 |
49.10 22.04.25 |
43.13 18.02.25 |
761'291 |
|
Vinci 04.09.2025 / 17:30:00 |
115.98 | 1.53% |
116.13 16:49 |
114.20 09:00 |
130.15 18.08.25 |
97.98 13.01.25 |
674'074 |