×
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
- 22.10.2025 - 17:30:04
- 18'965.37
- -0.61%
- -115.57
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 22.10.2025 / 17:30:00 |
53.44 | 0.56% | 0.30 | 53.56 | 53.56 | 915'569 | |
|
ABB N 22.10.2025 / 17:20:00 |
57.62 | -1.61% | -0.94 | 57.54 | 57.66 | 815'795 | |
|
Air Liquide 22.10.2025 / 17:30:00 |
171.54 | -1.08% | -1.88 | 172.40 | 172.40 | 287'738 | |
|
Airbus Br Rg 22.10.2025 / 17:30:00 |
205.85 | -0.84% | -1.75 | 205.80 | 205.80 | 367'621 | |
|
Allianz N 22.10.2025 / 17:30:00 |
351.60 | -0.50% | -1.75 | 351.70 | 351.70 | 206'151 | |
|
ASML Hldg Br Rg 22.10.2025 / 17:30:00 |
871.70 | -2.03% | -18.10 | 870.10 | 870.10 | 318'814 | |
|
AstraZeneca Rg 22.10.2025 / 17:30:00 |
125.53 | 0.61% | 0.76 | 125.52 | 125.94 | 387'012 | |
|
AXA 22.10.2025 / 17:30:00 |
39.22 | -0.20% | -0.08 | 39.34 | 39.34 | 1'108'684 | |
|
Banco Santander Rg 22.10.2025 / 17:30:00 |
8.382 | -0.01% | 0.00 | 8.389 | 8.389 | 39'605'240 | |
|
BBVA Rg 22.10.2025 / 17:30:00 |
17.025 | 0.06% | 0.01 | 17.000 | 17.000 | 4'095'089 | |
|
BNP Paribas A 22.10.2025 / 17:30:00 |
68.16 | 0.32% | 0.22 | 68.37 | 68.37 | 2'326'930 | |
|
BP Rg 22.10.2025 / 17:30:00 |
4.210 | 1.73% | 0.07 | 4.209 | 4.213 | 3'789'708 | |
|
Brit Amer Tobacc Rg 22.10.2025 / 17:30:00 |
38.07 | 1.82% | 0.68 | 38.04 | 38.24 | 748'259 | |
|
CRH PLC Rg 22.10.2025 / 17:30:00 |
88.88 | 0.91% | 0.80 | 88.84 | 88.96 | 50'135 | |
|
Deutsche Telekom N 22.10.2025 / 17:30:00 |
30.05 | 0.12% | 0.04 | 30.03 | 30.03 | 2'346'432 | |
|
Enel N 22.10.2025 / 17:30:00 |
8.474 | -1.06% | -0.09 | 8.481 | 8.481 | 7'954'902 | |
|
EssilorLuxott 22.10.2025 / 17:30:00 |
311.90 | -1.55% | -4.90 | 311.40 | 311.40 | 377'901 | |
|
Europe 50 22.10.2025 / 17:30:04 |
18'965.37 | -0.61% | -115.57 | 0 | |||
|
Ferrari Rg 22.10.2025 / 17:30:00 |
340.45 | -1.08% | -3.70 | 340.00 | 340.00 | 240'266 | |
|
GSK Rg 22.10.2025 / 17:30:00 |
16.515 | 0.33% | 0.06 | 16.455 | 16.825 | 785'008 | |
|
Hermes Intl 22.10.2025 / 17:30:00 |
2'184.50 | -3.10% | -70.00 | 2'199.00 | 2'199.00 | 82'825 | |
|
HSBC Hldg Rg 22.10.2025 / 17:30:00 |
9.917 | 0.43% | 0.04 | 9.731 | 10.108 | 3'584'927 | |
|
Iberdrola 22.10.2025 / 17:30:00 |
16.975 | -0.51% | -0.09 | 16.930 | 16.930 | 3'927'782 | |
|
Inditex 22.10.2025 / 17:30:00 |
48.68 | -0.95% | -0.47 | 48.59 | 48.59 | 5'047'043 | |
|
Intesa Sanpaolo N 22.10.2025 / 17:30:00 |
5.455 | -0.86% | -0.05 | 5.449 | 5.449 | 15'344'675 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 22.10.2025 / 17:30:00 |
1'758.50 | 188.45% | 516.93% | 0.89% | -10.76% | 1.56% | 257.20% | 1'035.38% |
|
Siemens Energy N 22.10.2025 / 17:30:00 |
95.76 | 98.73% | 734.11% | -9.70% | -2.66% | -5.82% | 163.11% | 806.50% |
|
Rolls-Royce Hldg Rg 22.10.2025 / 17:30:00 |
11.068 | 98.48% | 277.19% | -0.92% | -5.24% | 11.73% | 97.28% | 1'436.24% |
|
Banco Santander Rg 22.10.2025 / 17:30:00 |
8.382 | 88.13% | 121.27% | -1.32% | -4.29% | 9.21% | 81.68% | 215.39% |
|
BBVA Rg 22.10.2025 / 17:30:00 |
17.025 | 80.13% | 106.84% | 7.69% | 4.11% | 25.60% | 85.94% | 240.33% |
|
UniCredit Rg 22.10.2025 / 17:30:00 |
61.79 | 64.07% | 157.27% | -1.66% | -3.89% | -3.77% | 53.92% | 452.08% |
|
Prosus Rg-N 22.10.2025 / 17:30:00 |
58.41 | 52.62% | 117.60% | -1.30% | 0.15% | 14.77% | 49.27% | 160.58% |
|
Safran 22.10.2025 / 17:30:00 |
304.45 | 45.70% | 93.03% | 2.23% | 3.98% | 8.42% | 44.02% | 184.63% |
|
Intesa Sanpaolo N 22.10.2025 / 17:30:00 |
5.455 | 42.63% | 108.04% | 1.19% | 0.42% | 0.58% | 40.25% | 203.53% |
|
EssilorLuxott 22.10.2025 / 17:30:00 |
311.90 | 35.47% | 74.45% | 15.13% | 15.50% | 20.29% | 41.29% | 106.45% |
|
Airbus Br Rg 22.10.2025 / 17:30:00 |
205.85 | 34.02% | 48.66% | 1.27% | 6.21% | 14.97% | 46.01% | 105.71% |
|
ASML Hldg Br Rg 22.10.2025 / 17:30:00 |
871.70 | 31.06% | 30.53% | -0.46% | 7.71% | 39.12% | 32.62% | 93.62% |
|
Brit Amer Tobacc Rg 22.10.2025 / 17:30:00 |
38.07 | 30.10% | 62.99% | 0.51% | -2.11% | -4.30% | 42.91% | 12.47% |
|
Siemens N 22.10.2025 / 17:30:00 |
240.95 | 28.04% | 42.55% | -0.04% | 6.43% | 5.29% | 32.43% | 126.32% |
|
Iberdrola 22.10.2025 / 17:30:00 |
16.975 | 27.95% | 43.50% | 1.21% | 8.36% | 10.35% | 21.21% | 79.56% |
|
HSBC Hldg Rg 22.10.2025 / 17:30:00 |
9.917 | 26.25% | 55.63% | 0.17% | -4.31% | 7.48% | 46.07% | 106.46% |
|
Enel N 22.10.2025 / 17:30:00 |
8.474 | 24.33% | 27.02% | 0.33% | 6.35% | 9.37% | 18.22% | 105.44% |
|
GSK Rg 22.10.2025 / 17:30:00 |
16.515 | 22.42% | 13.29% | 1.49% | 11.10% | 12.85% | 14.25% | 18.11% |
|
Vinci 22.10.2025 / 17:30:00 |
122.13 | 21.26% | 6.48% | 1.33% | 5.58% | -2.36% | 16.81% | 40.29% |
|
Allianz N 22.10.2025 / 17:30:00 |
351.60 | 19.50% | 45.95% | -4.12% | 1.65% | 1.65% | 19.55% | 103.84% |
|
ABB N 22.10.2025 / 17:20:00 |
57.62 | 19.46% | 57.33% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
AstraZeneca Rg 22.10.2025 / 17:30:00 |
125.53 | 19.35% | 17.89% | -0.97% | 11.92% | 9.35% | 5.99% | 28.21% |
|
CRH PLC Rg 22.10.2025 / 17:30:00 |
88.88 | 18.96% | 63.23% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Novartis N 22.10.2025 / 17:20:00 |
105.25 | 18.03% | 23.56% | 1.50% | 7.58% | 10.87% | 6.53% | 44.01% |
|
Richemont N 22.10.2025 / 17:20:00 |
159.40 | 16.41% | 39.01% | -0.53% | 6.69% | 16.22% | 26.41% | 60.38% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 22.10.2025 / 17:30:00 |
53.44 | 0.56% |
53.66 09:00 |
52.86 15:36 |
63.04 04.06.25 |
44.88 13.01.25 |
915'569 |
|
ABB N 22.10.2025 / 17:20:00 |
57.62 | -1.61% |
59.49 12:22 |
57.52 17:12 |
61.05 16.10.25 |
37.26 07.04.25 |
815'795 |
|
Air Liquide 22.10.2025 / 17:30:00 |
171.54 | -1.08% |
172.96 09:17 |
170.84 15:52 |
187.14 16.05.25 |
154.18 02.01.25 |
287'738 |
|
Airbus Br Rg 22.10.2025 / 17:30:00 |
205.85 | -0.84% |
210.15 12:07 |
205.70 17:29 |
210.15 22.10.25 |
126.4 07.04.25 |
367'621 |
|
Allianz N 22.10.2025 / 17:30:00 |
351.60 | -0.50% |
354.20 09:01 |
350.00 11:13 |
380.20 15.08.25 |
286.8 07.04.25 |
206'151 |
|
ASML Hldg Br Rg 22.10.2025 / 17:30:00 |
871.70 | -2.03% |
892.40 10:27 |
871.10 17:27 |
905.05 06.10.25 |
508.5 07.04.25 |
318'814 |
|
AstraZeneca Rg 22.10.2025 / 17:30:00 |
125.53 | 0.61% |
126.28 16:27 |
123.82 09:00 |
129.72 08.10.25 |
95.74 09.04.25 |
387'012 |
|
AXA 22.10.2025 / 17:30:00 |
39.22 | -0.20% |
39.49 09:01 |
39.09 15:26 |
43.60 15.08.25 |
33.17 13.01.25 |
1'108'684 |
|
Banco Santander Rg 22.10.2025 / 17:30:00 |
8.382 | -0.01% |
8.474 12:26 |
8.345 09:16 |
8.912 01.10.25 |
4.256 02.01.25 |
39'605'240 |
|
BBVA Rg 22.10.2025 / 17:30:00 |
17.025 | 0.06% |
17.178 14:17 |
16.893 09:16 |
17.375 17.10.25 |
8.966 02.01.25 |
4'095'089 |
|
BNP Paribas A 22.10.2025 / 17:30:00 |
68.16 | 0.32% |
68.26 17:19 |
66.90 09:03 |
84.69 15.08.25 |
57.91 02.01.25 |
2'326'930 |
|
BP Rg 22.10.2025 / 17:30:00 |
4.210 | 1.73% |
4.226 16:16 |
4.179 14:14 |
4.712 12.02.25 |
3.294 09.04.25 |
3'789'708 |
|
Brit Amer Tobacc Rg 22.10.2025 / 17:30:00 |
38.07 | 1.82% |
38.20 16:46 |
37.49 09:00 |
44.00 21.08.25 |
28.38 15.01.25 |
748'259 |
|
CRH PLC Rg 22.10.2025 / 17:30:00 |
88.88 | 0.91% |
89.80 15:38 |
88.16 11:05 |
90.92 30.09.25 |
57.48 07.04.25 |
50'135 |
|
Deutsche Telekom N 22.10.2025 / 17:30:00 |
30.05 | 0.12% |
30.26 12:37 |
29.45 15:32 |
35.91 03.03.25 |
28.15 22.09.25 |
2'346'432 |
|
Enel N 22.10.2025 / 17:30:00 |
8.474 | -1.06% |
8.619 09:33 |
8.434 15:54 |
8.619 22.10.25 |
6.523 06.03.25 |
7'954'902 |
|
EssilorLuxott 22.10.2025 / 17:30:00 |
311.90 | -1.55% |
315.60 13:34 |
311.45 11:45 |
317.90 21.10.25 |
226 07.04.25 |
377'901 |
|
Europe 50 22.10.2025 / 17:30:04 |
18'965.37 | -0.61% |
19'080.94 09:00 |
18'961.76 17:24 |
19'213.89 03.03.25 |
15550.0015 09.04.25 |
|
|
Ferrari Rg 22.10.2025 / 17:30:00 |
340.45 | -1.08% |
345.50 09:00 |
339.60 17:25 |
492.90 18.02.25 |
321.7 14.10.25 |
240'266 |
|
GSK Rg 22.10.2025 / 17:30:00 |
16.515 | 0.33% |
16.575 16:30 |
16.260 09:00 |
16.840 02.10.25 |
12.425 09.04.25 |
785'008 |
|
Hermes Intl 22.10.2025 / 17:30:00 |
2'184.50 | -3.10% |
2'220.00 16:22 |
2'138.00 09:12 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
82'825 |
|
HSBC Hldg Rg 22.10.2025 / 17:30:00 |
9.917 | 0.43% |
9.940 15:43 |
9.869 09:03 |
10.678 06.10.25 |
6.988 09.04.25 |
3'584'927 |
|
Iberdrola 22.10.2025 / 17:30:00 |
16.975 | -0.51% |
17.215 09:46 |
16.885 16:02 |
17.230 21.10.25 |
13.005 24.01.25 |
3'927'782 |
|
Inditex 22.10.2025 / 17:30:00 |
48.68 | -0.95% |
49.04 16:18 |
48.66 17:24 |
55.84 18.02.25 |
40.84 04.08.25 |
5'047'043 |
|
Intesa Sanpaolo N 22.10.2025 / 17:30:00 |
5.455 | -0.86% |
5.500 09:00 |
5.417 10:21 |
5.736 02.10.25 |
3.6773 07.04.25 |
15'344'675 |