×
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
- 12.12.2025 - 17:30:05
- 19'230.72
- -0.55%
- -105.73
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
L'Oreal 12.12.2025 / 17:30:00 |
370.35 | -0.46% | -1.70 | 370.05 | 370.05 | 0 | |
|
LVMH 12.12.2025 / 17:29:59 |
625.70 | 0.00% | 0.00 | 624.50 | 624.50 | 0 | |
|
Muenchener Rueckv N 12.12.2025 / 17:30:00 |
558.40 | 0.02% | 0.10 | 558.00 | 558.00 | 0 | |
|
Nestlé N 12.12.2025 / 17:20:00 |
78.00 | 0.05% | 0.04 | 77.98 | 78.00 | 0 | |
|
Novartis N 12.12.2025 / 17:20:00 |
105.32 | -0.68% | -0.72 | 105.14 | 105.36 | 0 | |
|
Novo Nord Br/Rg-B 12.12.2025 / 16:55:00 |
321.70 | 0.63% | 2.00 | 321.15 | 321.15 | 0 | |
|
Prosus Rg-N 12.12.2025 / 17:30:00 |
53.25 | 0.37% | 0.20 | 53.25 | 53.25 | 0 | |
|
RELX Rg 12.12.2025 / 17:30:00 |
30.14 | 0.50% | 0.15 | 30.11 | 30.17 | 0 | |
|
Rheinmetall I 12.12.2025 / 17:30:00 |
1'618.50 | 0.94% | 15.00 | 1'616.00 | 1'616.00 | 0 | |
|
Richemont N 12.12.2025 / 17:20:00 |
165.70 | -2.04% | -3.45 | 165.65 | 165.85 | 0 | |
|
Rio Tinto Rg 12.12.2025 / 17:30:00 |
56.05 | -1.29% | -0.73 | 55.81 | 56.07 | 0 | |
|
Roche GS 12.12.2025 / 17:20:00 |
316.40 | -0.61% | -1.95 | 315.80 | 316.50 | 0 | |
|
Rolls-Royce Hldg Rg 12.12.2025 / 17:30:00 |
10.983 | -0.14% | -0.02 | 10.975 | 10.990 | 0 | |
|
Safran 12.12.2025 / 17:30:00 |
292.50 | 0.45% | 1.30 | 291.30 | 291.30 | 0 | |
|
Sanofi 12.12.2025 / 17:30:00 |
83.44 | -0.01% | -0.01 | 83.32 | 83.32 | 0 | |
|
SAP I 12.12.2025 / 17:30:00 |
208.40 | -0.33% | -0.70 | 208.20 | 208.20 | 0 | |
|
Schneider El 12.12.2025 / 17:30:00 |
235.38 | -1.74% | -4.18 | 235.40 | 235.40 | 0 | |
|
Shell Rg 12.12.2025 / 17:30:00 |
26.89 | -0.67% | -0.18 | 26.88 | 26.90 | 0 | |
|
Siemens Energy N 12.12.2025 / 17:30:00 |
117.90 | -4.52% | -5.58 | 118.25 | 118.25 | 0 | |
|
Siemens N 12.12.2025 / 17:30:00 |
237.90 | -0.17% | -0.40 | 237.05 | 237.05 | 0 | |
|
TotalEnergies 12.12.2025 / 17:30:00 |
55.71 | -0.21% | -0.12 | 55.59 | 55.59 | 0 | |
|
UBS N 12.12.2025 / 17:20:00 |
34.36 | 2.17% | 0.73 | 34.34 | 34.40 | 0 | |
|
UniCredit Rg 12.12.2025 / 17:30:00 |
67.77 | -0.78% | -0.53 | 67.48 | 67.48 | 0 | |
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | 0.00 | 0 | ||||
|
Vinci 12.12.2025 / 17:30:00 |
119.43 | -0.06% | -0.08 | 119.30 | 119.30 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rio Tinto Rg 12.12.2025 / 17:30:00 |
56.05 | 20.33% | -3.06% | 2.00% | 4.12% | 21.83% | 14.45% | -2.91% |
|
Vinci 12.12.2025 / 17:30:00 |
119.43 | 19.91% | 5.29% | -0.73% | -0.02% | 1.64% | 18.13% | 21.17% |
|
ABB N 12.12.2025 / 17:20:00 |
57.98 | 19.83% | 57.82% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Novartis N 12.12.2025 / 17:20:00 |
105.32 | 19.67% | 25.27% | -1.51% | 0.84% | 7.57% | 20.27% | 30.95% |
|
AXA 12.12.2025 / 17:30:00 |
40.49 | 16.00% | 35.10% | 5.03% | 5.31% | 1.25% | 18.67% | 45.67% |
|
BP Rg 12.12.2025 / 17:30:00 |
4.382 | 12.83% | -5.05% | -3.52% | -4.92% | 3.90% | 10.74% | -4.46% |
|
AB InBev 12.12.2025 / 17:30:00 |
54.20 | 12.23% | -7.46% | 2.83% | -1.24% | 6.99% | 5.86% | -4.96% |
|
Europe 50 12.12.2025 / 17:30:05 |
19'230.72 | 12.01% | 18.22% | 0.07% | 0.58% | 4.97% | 9.77% | 28.31% |
|
Muenchener Rueckv N 12.12.2025 / 17:30:00 |
558.40 | 11.99% | 44.91% | 5.04% | 2.29% | 6.89% | 8.24% | 81.03% |
|
Inditex 12.12.2025 / 17:30:00 |
55.62 | 10.90% | 39.89% | 1.37% | 14.23% | 20.52% | 10.93% | 125.33% |
|
Shell Rg 12.12.2025 / 17:30:00 |
26.89 | 9.31% | 5.39% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
L'Oreal 12.12.2025 / 17:30:00 |
370.35 | 8.82% | -17.44% | -0.63% | 3.49% | 0.16% | 8.19% | 4.80% |
|
Zurich Insurance N 12.12.2025 / 17:20:00 |
583.60 | 8.66% | 33.23% | 1.32% | 2.05% | 3.94% | 5.63% | 29.34% |
|
TotalEnergies 12.12.2025 / 17:30:00 |
55.71 | 4.80% | -9.37% | -1.23% | -0.92% | 7.93% | 4.34% | -0.82% |
|
Nestlé N 12.12.2025 / 17:20:00 |
78.00 | 4.50% | -20.05% | -1.07% | -2.65% | 7.51% | 4.05% | -28.63% |
|
Air Liquide 12.12.2025 / 17:30:00 |
158.71 | 1.06% | -1.35% | -2.37% | -7.19% | -9.77% | -0.58% | 26.97% |
|
Schneider El 12.12.2025 / 17:30:00 |
235.38 | -0.69% | 31.78% | -0.29% | 0.36% | 1.25% | -3.79% | 73.11% |
|
LVMH 12.12.2025 / 17:29:59 |
625.70 | -1.86% | -14.71% | -0.13% | -1.77% | 21.92% | -1.94% | -13.13% |
|
Deutsche Telekom N 12.12.2025 / 17:30:00 |
26.81 | -6.69% | 23.99% | -2.44% | -1.96% | -8.19% | -10.04% | 39.21% |
|
Hermes Intl 12.12.2025 / 17:30:00 |
2'135.00 | -7.94% | 11.22% | -1.61% | -0.93% | 0.16% | -5.82% | 39.61% |
|
Sanofi 12.12.2025 / 17:30:00 |
83.44 | -10.79% | -7.03% | -1.82% | -7.09% | 3.50% | -6.37% | -5.95% |
|
SAP I 12.12.2025 / 17:30:00 |
208.40 | -11.47% | 49.79% | -2.16% | -1.49% | -8.58% | -13.37% | 104.32% |
|
RELX Rg 12.12.2025 / 17:30:00 |
30.14 | -17.22% | -3.57% | -0.46% | -3.27% | -13.59% | -19.14% | 28.55% |
|
Ferrari Rg 12.12.2025 / 17:30:00 |
313.15 | -23.61% | 3.15% | -8.18% | -12.87% | -23.04% | -27.46% | 50.33% |
|
Novo Nord Br/Rg-B 12.12.2025 / 16:55:00 |
321.70 | -48.46% | -54.20% | 3.56% | 3.61% | -17.23% | -57.42% | -30.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
L'Oreal 12.12.2025 / 17:30:00 |
370.35 | -0.46% |
374.50 11:15 |
368.75 09:00 |
408.35 28.08.25 |
323.7 15.01.25 |
143'935 |
|
LVMH 12.12.2025 / 17:29:59 |
625.70 | 0.00% |
630.00 09:32 |
621.30 13:59 |
762.80 28.01.25 |
436.55 26.06.25 |
106'961 |
|
Muenchener Rueckv N 12.12.2025 / 17:30:00 |
558.40 | 0.02% |
565.60 09:49 |
557.90 17:23 |
630.48 24.04.25 |
486.63347 13.01.25 |
139'323 |
|
Nestlé N 12.12.2025 / 17:20:00 |
78.00 | 0.05% |
78.30 11:11 |
77.41 09:05 |
91.70 24.03.25 |
69.9 04.08.25 |
303'643 |
|
Novartis N 12.12.2025 / 17:20:00 |
105.32 | -0.68% |
106.02 09:16 |
105.18 17:05 |
108.18 03.12.25 |
81.1 09.04.25 |
238'819 |
|
Novo Nord Br/Rg-B 12.12.2025 / 16:55:00 |
321.70 | 0.63% |
325.33 14:58 |
316.25 12:00 |
675.20 25.02.25 |
266.9 24.11.25 |
2'970'233 |
|
Prosus Rg-N 12.12.2025 / 17:30:00 |
53.25 | 0.37% |
54.39 12:35 |
53.14 17:21 |
63.95 13.11.25 |
33.075 13.01.25 |
2'183'516 |
|
RELX Rg 12.12.2025 / 17:30:00 |
30.14 | 0.50% |
30.23 15:43 |
29.90 14:09 |
42.05 13.02.25 |
29.69 10.12.25 |
396'762 |
|
Rheinmetall I 12.12.2025 / 17:30:00 |
1'618.50 | 0.94% |
1'636.00 14:34 |
1'596.00 09:00 |
2'008.00 03.10.25 |
593.6 03.01.25 |
54'754 |
|
Richemont N 12.12.2025 / 17:20:00 |
165.70 | -2.04% |
170.05 09:29 |
165.05 15:36 |
187.50 14.02.25 |
120.9 07.04.25 |
203'322 |
|
Rio Tinto Rg 12.12.2025 / 17:30:00 |
56.05 | -1.29% |
57.53 09:25 |
55.91 17:21 |
57.53 12.12.25 |
40.2575 09.04.25 |
619'972 |
|
Roche GS 12.12.2025 / 17:20:00 |
316.40 | -0.61% |
318.40 09:01 |
313.10 11:52 |
327.20 10.12.25 |
231.9 09.04.25 |
138'820 |
|
Rolls-Royce Hldg Rg 12.12.2025 / 17:30:00 |
10.983 | -0.14% |
11.190 09:14 |
10.960 17:00 |
11.950 29.09.25 |
5.568 15.01.25 |
2'009'930 |
|
Safran 12.12.2025 / 17:30:00 |
292.50 | 0.45% |
293.90 09:35 |
291.10 09:03 |
313.90 24.10.25 |
192.55 07.04.25 |
172'512 |
|
Sanofi 12.12.2025 / 17:30:00 |
83.44 | -0.01% |
83.92 09:36 |
83.08 09:00 |
110.90 10.03.25 |
76 26.09.25 |
714'099 |
|
SAP I 12.12.2025 / 17:30:00 |
208.40 | -0.33% |
211.25 09:05 |
208.05 17:25 |
283.48 19.02.25 |
201.85 11.12.25 |
448'978 |
|
Schneider El 12.12.2025 / 17:30:00 |
235.38 | -1.74% |
244.88 10:47 |
234.75 17:21 |
273.05 23.01.25 |
171.52 07.04.25 |
597'759 |
|
Shell Rg 12.12.2025 / 17:30:00 |
26.89 | -0.67% |
27.12 09:00 |
26.86 17:23 |
29.38 11.11.25 |
22.7 09.04.25 |
990'618 |
|
Siemens Energy N 12.12.2025 / 17:30:00 |
117.90 | -4.52% |
124.85 09:01 |
117.65 17:21 |
124.85 12.12.25 |
41.84 07.04.25 |
1'017'573 |
|
Siemens N 12.12.2025 / 17:30:00 |
237.90 | -0.17% |
241.45 10:50 |
236.65 17:10 |
252.60 12.11.25 |
162.42 07.04.25 |
682'454 |
|
TotalEnergies 12.12.2025 / 17:30:00 |
55.71 | -0.21% |
56.09 15:39 |
55.65 09:03 |
60.92 27.03.25 |
47.65 09.04.25 |
1'019'095 |
|
UBS N 12.12.2025 / 17:20:00 |
34.36 | 2.17% |
35.16 09:14 |
34.25 09:01 |
35.16 12.12.25 |
20.66 07.04.25 |
1'623'178 |
|
UniCredit Rg 12.12.2025 / 17:30:00 |
67.77 | -0.78% |
69.40 09:23 |
67.61 17:15 |
70.06 25.08.25 |
37.03 02.01.25 |
3'303'485 |
|
Unilever Rg 01.01.1970 / 01:00:00 |
0.00% | ||||||
|
Vinci 12.12.2025 / 17:30:00 |
119.43 | -0.06% |
120.50 11:13 |
119.40 17:22 |
130.15 18.08.25 |
97.98 13.01.25 |
315'360 |