×
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
- 10.10.2024 - 17:30:05
- 17'769.00
- 0.07%
- 12.72
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 10.10.2024 / 17:30:00 |
58.82 | -0.05% | -0.03 | 58.80 | 59.12 | 0 | |
|
ABB N 10.10.2024 / 17:20:00 |
49.24 | -1.32% | -0.66 | 49.24 | 49.26 | 0 | |
|
Air Liquide 10.10.2024 / 17:30:00 |
169.87 | 0.23% | 0.39 | 169.86 | 169.90 | 0 | |
|
Airbus Br Rg 10.10.2024 / 17:30:00 |
128.00 | 0.53% | 0.68 | 128.00 | 127.90 | 0 | |
|
Allianz N 10.10.2024 / 17:30:00 |
294.25 | 0.29% | 0.85 | 294.20 | 294.30 | 0 | |
|
ASML Hldg Br Rg 10.10.2024 / 17:30:00 |
761.40 | -0.79% | -6.10 | 762.60 | 762.60 | 0 | |
|
AstraZeneca Rg 10.10.2024 / 17:30:00 |
117.58 | 0.14% | 0.16 | 117.06 | 117.60 | 0 | |
|
AXA 10.10.2024 / 17:30:00 |
34.87 | 0.58% | 0.20 | 34.85 | 34.92 | 0 | |
|
Banco Santander Rg 10.10.2024 / 17:30:00 |
4.531 | -0.25% | -0.01 | 4.529 | 4.531 | 0 | |
|
BNP Paribas A 10.10.2024 / 17:30:00 |
62.03 | -0.11% | -0.07 | 62.01 | 62.03 | 0 | |
|
BP Rg 10.10.2024 / 17:30:00 |
4.108 | 1.07% | 0.04 | 4.106 | 4.108 | 0 | |
|
Brit Amer Tobacc Rg 10.10.2024 / 17:29:14 |
27.05 | 0.00% | 0.00 | 27.04 | 27.05 | 0 | |
|
Deutsche Telekom N 10.10.2024 / 17:30:00 |
27.26 | 2.02% | 0.54 | 27.26 | 27.28 | 0 | |
|
Diageo Rg 10.10.2024 / 17:30:00 |
25.39 | -0.49% | -0.13 | 25.39 | 25.40 | 0 | |
|
Enel N 10.10.2024 / 17:30:00 |
6.983 | -0.35% | -0.02 | 6.982 | 6.982 | 0 | |
|
Equinor N 10.10.2024 / 16:20:00 |
272.55 | 2.02% | 5.40 | 272.45 | 272.30 | 0 | |
|
EssilorLuxott 10.10.2024 / 17:30:00 |
210.95 | -1.45% | -3.10 | 210.90 | 211.00 | 0 | |
|
Europe 50 10.10.2024 / 17:30:05 |
17'769.00 | 0.07% | 12.72 | 0 | |||
|
Ferrari Rg 10.10.2024 / 17:30:00 |
415.40 | -0.91% | -3.80 | 416.00 | 416.00 | 0 | |
|
Glencore Rg 10.10.2024 / 17:30:00 |
4.212 | 0.11% | 0.00 | 4.211 | 4.213 | 0 | |
|
GSK Rg 10.10.2024 / 17:30:00 |
15.050 | 3.21% | 0.47 | 15.040 | 15.055 | 0 | |
|
Hermes Intl 10.10.2024 / 17:30:00 |
2'114.00 | -0.49% | -10.50 | 2'115.00 | 2'115.00 | 0 | |
|
HSBC Hldg Rg 10.10.2024 / 17:30:00 |
6.724 | 0.46% | 0.03 | 6.721 | 6.724 | 0 | |
|
Iberdrola 10.10.2024 / 17:30:00 |
13.550 | -1.63% | -0.23 | 13.530 | 13.530 | 0 | |
|
Inditex 10.10.2024 / 17:30:00 |
52.66 | -0.45% | -0.24 | 52.66 | 52.66 | 0 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
UniCredit Rg 10.10.2024 / 17:30:00 |
39.99 | 59.82% | 195.40% | 5.95% | 7.65% | 6.14% | 74.57% | 228.30% |
|
SAP I 10.10.2024 / 17:30:00 |
206.20 | 48.93% | 115.69% | 2.79% | 3.65% | 14.34% | 64.12% | 77.03% |
|
Prosus Rg-N 10.10.2024 / 17:30:00 |
39.50 | 48.03% | 35.09% | -3.65% | 22.94% | 19.84% | 39.80% | 21.34% |
|
Intesa Sanpaolo N 10.10.2024 / 17:30:00 |
3.845 | 43.97% | 82.33% | 4.13% | 3.09% | 4.73% | 57.10% | 51.36% |
|
Ferrari Rg 10.10.2024 / 17:30:00 |
415.40 | 37.35% | 109.39% | 2.44% | -2.21% | 7.32% | 40.81% | 127.21% |
|
Inditex 10.10.2024 / 17:30:00 |
52.66 | 34.16% | 112.88% | 1.46% | 5.68% | 16.20% | 52.52% | 68.04% |
|
ABB N 10.10.2024 / 17:20:00 |
49.24 | 34.07% | 77.64% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Schneider El 10.10.2024 / 17:30:00 |
239.30 | 33.27% | 85.32% | 2.86% | 5.84% | 8.11% | 53.10% | 72.10% |
|
Safran 10.10.2024 / 17:30:00 |
201.15 | 27.68% | 74.14% | -2.99% | -0.30% | 0.73% | 32.20% | 77.00% |
|
Muenchener Rueckv N 10.10.2024 / 17:30:00 |
493.50 | 27.35% | 58.00% | 3.50% | 2.20% | 8.27% | 29.43% | 96.80% |
|
Unilever Rg 10.10.2024 / 17:30:00 |
47.85 | 26.42% | 14.74% | -0.31% | -2.84% | 5.93% | 21.90% | 24.36% |
|
Deutsche Telekom N 10.10.2024 / 17:30:00 |
27.26 | 23.16% | 43.09% | 3.73% | 2.69% | 12.57% | 33.17% | 59.37% |
|
Allianz N 10.10.2024 / 17:30:00 |
294.25 | 21.19% | 46.04% | 1.48% | 3.48% | 12.01% | 29.91% | 47.75% |
|
Banco Santander Rg 10.10.2024 / 17:30:00 |
4.531 | 19.90% | 62.09% | 2.35% | 4.91% | 0.94% | 25.44% | 34.98% |
|
Brit Amer Tobacc Rg 10.10.2024 / 17:29:14 |
27.05 | 17.92% | -17.91% | 1.06% | -8.18% | 5.79% | 6.54% | 6.92% |
|
EssilorLuxott 10.10.2024 / 17:30:00 |
210.95 | 17.87% | 26.51% | 1.56% | 0.76% | 8.60% | 26.61% | 30.36% |
|
AXA 10.10.2024 / 17:30:00 |
34.87 | 17.57% | 33.06% | 3.03% | -2.00% | 8.07% | 22.98% | 43.03% |
|
Novartis N 10.10.2024 / 17:20:00 |
98.58 | 17.11% | 24.79% | 1.37% | 0.11% | 3.71% | 10.70% | 36.74% |
|
Zurich Insurance N 10.10.2024 / 17:20:00 |
513.30 | 16.00% | 14.79% | 1.93% | 1.70% | 7.07% | 20.18% | 31.52% |
|
Iberdrola 10.10.2024 / 17:30:00 |
13.550 | 15.85% | 26.03% | -0.79% | 1.92% | 14.25% | 26.64% | 46.10% |
|
RELX Rg 10.10.2024 / 17:30:00 |
35.50 | 14.20% | 54.68% | 0.21% | -2.51% | 2.17% | 21.27% | 65.65% |
|
Novo Nord Br/Rg-B 10.10.2024 / 16:55:00 |
800.80 | 13.98% | 69.66% | 2.05% | -12.44% | -9.67% | 12.79% | 151.72% |
|
Richemont N 10.10.2024 / 17:20:00 |
131.10 | 13.93% | 9.89% | 0.11% | 9.57% | -3.32% | 20.55% | 31.31% |
|
ASML Hldg Br Rg 10.10.2024 / 17:30:00 |
761.40 | 12.59% | 52.34% | 1.13% | 5.47% | -9.30% | 29.34% | 20.94% |
|
Sanofi 10.10.2024 / 17:30:00 |
100.66 | 12.30% | 12.20% | 0.64% | -2.01% | 8.88% | -3.19% | 24.77% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 10.10.2024 / 17:30:00 |
58.82 | -0.05% |
59.02 15:30 |
58.54 10:33 |
62.17 17.05.24 |
53.6 18.04.24 |
565'044 |
|
ABB N 10.10.2024 / 17:20:00 |
49.24 | -1.32% |
49.85 09:05 |
48.98 15:48 |
52.46 15.07.24 |
35.16 19.01.24 |
443'635 |
|
Air Liquide 10.10.2024 / 17:30:00 |
169.87 | 0.23% |
169.98 17:15 |
168.59 09:10 |
179.45 15.03.24 |
150.6 05.02.24 |
273'545 |
|
Airbus Br Rg 10.10.2024 / 17:30:00 |
128.00 | 0.53% |
128.90 09:15 |
126.07 09:00 |
172.78 27.03.24 |
124.72 08.10.24 |
522'221 |
|
Allianz N 10.10.2024 / 17:30:00 |
294.25 | 0.29% |
295.50 14:50 |
291.90 09:46 |
297.40 27.09.24 |
238 05.08.24 |
232'141 |
|
ASML Hldg Br Rg 10.10.2024 / 17:30:00 |
761.40 | -0.79% |
770.10 09:00 |
750.80 15:20 |
1'021.80 11.07.24 |
635 04.01.24 |
295'211 |
|
AstraZeneca Rg 10.10.2024 / 17:30:00 |
117.58 | 0.14% |
118.46 09:19 |
117.40 16:54 |
133.36 03.09.24 |
94.61 12.02.24 |
280'740 |
|
AXA 10.10.2024 / 17:30:00 |
34.87 | 0.58% |
35.03 15:18 |
34.59 09:00 |
36.66 20.09.24 |
29.03 14.06.24 |
1'218'138 |
|
Banco Santander Rg 10.10.2024 / 17:30:00 |
4.531 | -0.25% |
4.581 09:07 |
4.503 10:42 |
5.130 30.08.24 |
3.563 30.01.24 |
10'351'056 |
|
BNP Paribas A 10.10.2024 / 17:30:00 |
62.03 | -0.11% |
62.45 15:29 |
61.88 17:03 |
73.08 20.05.24 |
53.07 09.02.24 |
673'718 |
|
BP Rg 10.10.2024 / 17:30:00 |
4.108 | 1.07% |
4.135 16:39 |
4.063 09:56 |
5.409 12.04.24 |
3.7975 26.09.24 |
7'555'419 |
|
Brit Amer Tobacc Rg 10.10.2024 / 17:29:14 |
27.05 | 0.00% |
27.18 15:49 |
26.99 13:02 |
29.93 12.09.24 |
22.52 17.04.24 |
379'608 |
|
Deutsche Telekom N 10.10.2024 / 17:30:00 |
27.26 | 2.02% |
27.32 15:30 |
26.84 09:01 |
27.32 10.10.24 |
20.73 17.04.24 |
4'290'643 |
|
Diageo Rg 10.10.2024 / 17:30:00 |
25.39 | -0.49% |
25.56 09:00 |
25.20 14:53 |
30.55 28.02.24 |
22.75 30.07.24 |
818'385 |
|
Enel N 10.10.2024 / 17:30:00 |
6.983 | -0.35% |
7.026 09:00 |
6.960 11:13 |
7.258 01.10.24 |
5.664 10.04.24 |
6'358'717 |
|
Equinor N 10.10.2024 / 16:20:00 |
272.55 | 2.02% |
272.55 16:19 |
268.40 09:00 |
337.90 04.01.24 |
253.25 26.09.24 |
1'904'668 |
|
EssilorLuxott 10.10.2024 / 17:30:00 |
210.95 | -1.45% |
213.70 09:00 |
209.85 11:27 |
280.35 13.08.24 |
172.84 16.01.24 |
363'327 |
|
Europe 50 10.10.2024 / 17:30:05 |
17'769.00 | 0.07% |
17'818.11 14:14 |
17'729.50 15:50 |
18'333.65 07.06.24 |
16003.3655 17.01.24 |
|
|
Ferrari Rg 10.10.2024 / 17:30:00 |
415.40 | -0.91% |
416.75 09:02 |
412.00 09:23 |
450.30 03.09.24 |
302.3 05.01.24 |
90'383 |
|
Glencore Rg 10.10.2024 / 17:30:00 |
4.212 | 0.11% |
4.237 09:00 |
4.151 13:31 |
5.056 20.05.24 |
3.6065 11.09.24 |
6'004'778 |
|
GSK Rg 10.10.2024 / 17:30:00 |
15.050 | 3.21% |
15.590 09:05 |
15.000 17:08 |
18.200 15.05.24 |
14.39 04.10.24 |
3'089'494 |
|
Hermes Intl 10.10.2024 / 17:30:00 |
2'114.00 | -0.49% |
2'122.00 10:08 |
2'097.00 15:50 |
2'435.00 21.03.24 |
1789 17.01.24 |
31'026 |
|
HSBC Hldg Rg 10.10.2024 / 17:30:00 |
6.724 | 0.46% |
6.748 09:23 |
6.682 11:18 |
7.245 08.05.24 |
5.729 11.03.24 |
4'100'017 |
|
Iberdrola 10.10.2024 / 17:30:00 |
13.550 | -1.63% |
13.780 09:13 |
13.495 17:01 |
13.950 01.10.24 |
10.41 27.02.24 |
4'856'233 |
|
Inditex 10.10.2024 / 17:30:00 |
52.66 | -0.45% |
53.06 09:00 |
52.30 10:28 |
53.92 27.09.24 |
37.13 05.01.24 |
828'783 |