×
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
- 21.11.2025 - 17:30:04
- 18'723.76
- -0.79%
- -148.36
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 21.11.2025 / 17:30:00 |
54.34 | 3.07% | 1.62 | 54.40 | 54.40 | 0 | |
|
ABB N 21.11.2025 / 17:20:00 |
54.60 | -1.99% | -1.11 | 54.58 | 54.64 | 0 | |
|
Air Liquide 21.11.2025 / 17:30:00 |
166.04 | 0.19% | 0.32 | 165.94 | 165.94 | 0 | |
|
Airbus Br Rg 21.11.2025 / 17:30:00 |
202.65 | -1.10% | -2.25 | 202.75 | 202.75 | 0 | |
|
Allianz N 21.11.2025 / 17:30:00 |
364.20 | 0.22% | 0.80 | 363.10 | 363.10 | 0 | |
|
ASML Hldg Br Rg 21.11.2025 / 17:30:00 |
834.60 | -6.72% | -60.10 | 834.00 | 834.00 | 0 | |
|
AstraZeneca Rg 21.11.2025 / 17:30:00 |
138.32 | 1.08% | 1.48 | 138.30 | 138.78 | 0 | |
|
AXA 21.11.2025 / 17:30:00 |
38.12 | 0.87% | 0.33 | 38.14 | 38.14 | 0 | |
|
Banco Santander Rg 21.11.2025 / 17:30:00 |
8.821 | -1.24% | -0.11 | 8.805 | 8.805 | 0 | |
|
BBVA Rg 21.11.2025 / 17:30:00 |
17.695 | -1.53% | -0.28 | 17.705 | 17.705 | 0 | |
|
BNP Paribas A 21.11.2025 / 17:30:00 |
70.29 | -0.01% | -0.01 | 70.47 | 70.47 | 0 | |
|
BP Rg 21.11.2025 / 17:30:00 |
4.535 | -1.27% | -0.06 | 4.537 | 4.540 | 0 | |
|
Brit Amer Tobacc Rg 21.11.2025 / 17:30:00 |
42.27 | 0.98% | 0.41 | 42.25 | 42.30 | 0 | |
|
CRH PLC Rg 21.11.2025 / 17:30:00 |
83.42 | -0.74% | -0.62 | 80.98 | 83.50 | 0 | |
|
Deutsche Telekom N 21.11.2025 / 17:30:00 |
27.58 | 1.73% | 0.47 | 27.62 | 27.62 | 0 | |
|
Enel N 21.11.2025 / 17:30:00 |
8.821 | 0.50% | 0.04 | 8.784 | 8.784 | 0 | |
|
EssilorLuxott 21.11.2025 / 17:30:00 |
306.40 | -1.48% | -4.60 | 306.00 | 306.00 | 0 | |
|
Europe 50 21.11.2025 / 17:30:04 |
18'723.76 | -0.79% | -148.36 | 0 | |||
|
Ferrari Rg 21.11.2025 / 17:30:00 |
338.70 | 0.50% | 1.70 | 337.20 | 337.20 | 0 | |
|
GSK Rg 21.11.2025 / 17:30:00 |
17.840 | 1.33% | 0.24 | 17.835 | 17.850 | 0 | |
|
Hermes Intl 21.11.2025 / 17:30:00 |
2'126.00 | 0.95% | 20.00 | 2'124.00 | 2'124.00 | 0 | |
|
HSBC Hldg Rg 21.11.2025 / 17:30:00 |
10.380 | -0.80% | -0.08 | 10.378 | 10.384 | 0 | |
|
Iberdrola 21.11.2025 / 17:30:00 |
17.985 | -0.39% | -0.07 | 17.935 | 17.935 | 0 | |
|
Inditex 21.11.2025 / 17:30:00 |
46.66 | -1.66% | -0.79 | 46.54 | 46.54 | 0 | |
|
Intesa Sanpaolo N 21.11.2025 / 17:30:00 |
5.617 | -0.65% | -0.04 | 5.619 | 5.619 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 21.11.2025 / 17:30:00 |
1'517.00 | 165.82% | 468.53% | -11.85% | -14.00% | -10.32% | 145.55% | 807.50% |
|
Siemens Energy N 21.11.2025 / 17:30:00 |
101.10 | 123.71% | 838.96% | -9.00% | -3.35% | 11.47% | 109.66% | 664.21% |
|
Banco Santander Rg 21.11.2025 / 17:30:00 |
8.821 | 100.45% | 135.76% | -5.18% | 5.35% | 8.15% | 102.11% | 245.65% |
|
BBVA Rg 21.11.2025 / 17:30:00 |
17.695 | 90.24% | 118.45% | -3.92% | 4.77% | 14.14% | 93.26% | 229.85% |
|
Rolls-Royce Hldg Rg 21.11.2025 / 17:30:00 |
10.365 | 89.58% | 260.27% | -6.37% | -7.25% | -2.97% | 89.77% | 1'162.85% |
|
UniCredit Rg 21.11.2025 / 17:30:00 |
62.76 | 63.48% | 156.33% | -2.63% | 2.31% | -4.94% | 65.16% | 380.31% |
|
Prosus Rg-N 21.11.2025 / 17:30:00 |
56.43 | 49.76% | 113.53% | -7.11% | -5.24% | 6.97% | 48.70% | 112.75% |
|
Intesa Sanpaolo N 21.11.2025 / 17:30:00 |
5.617 | 46.38% | 113.51% | -3.24% | 2.74% | 4.65% | 54.70% | 156.05% |
|
Brit Amer Tobacc Rg 21.11.2025 / 17:30:00 |
42.27 | 45.65% | 82.48% | 3.83% | 8.41% | 1.00% | 42.61% | 26.48% |
|
Safran 21.11.2025 / 17:30:00 |
289.20 | 42.49% | 88.76% | -5.06% | -4.68% | 1.42% | 31.19% | 162.33% |
|
Iberdrola 21.11.2025 / 17:30:00 |
17.985 | 35.40% | 51.85% | -0.04% | 4.90% | 11.88% | 32.58% | 70.77% |
|
HSBC Hldg Rg 21.11.2025 / 17:30:00 |
10.380 | 33.78% | 64.92% | -5.89% | 3.39% | 9.40% | 43.26% | 118.59% |
|
EssilorLuxott 21.11.2025 / 17:30:00 |
306.40 | 32.99% | 71.26% | -3.81% | -2.11% | 18.07% | 29.69% | 79.41% |
|
Airbus Br Rg 21.11.2025 / 17:30:00 |
202.65 | 32.28% | 46.72% | -1.99% | -2.55% | 12.95% | 46.95% | 78.73% |
|
ASML Hldg Br Rg 21.11.2025 / 17:30:00 |
834.60 | 31.79% | 31.25% | -4.57% | -6.68% | 30.75% | 29.60% | 56.58% |
|
GSK Rg 21.11.2025 / 17:30:00 |
17.840 | 30.94% | 21.17% | -0.31% | 10.12% | 22.95% | 33.04% | 28.47% |
|
AstraZeneca Rg 21.11.2025 / 17:30:00 |
138.32 | 30.90% | 29.29% | 2.16% | 10.55% | 17.04% | 31.68% | 25.33% |
|
Enel N 21.11.2025 / 17:30:00 |
8.821 | 27.41% | 30.16% | -1.64% | 3.92% | 11.57% | 31.05% | 71.05% |
|
Allianz N 21.11.2025 / 17:30:00 |
364.20 | 22.89% | 50.10% | -0.70% | 3.28% | 0.87% | 24.98% | 78.18% |
|
Roche GS 21.11.2025 / 17:20:00 |
315.25 | 22.30% | 27.71% | 9.77% | 16.26% | 20.60% | 24.02% | 1.23% |
|
Richemont N 21.11.2025 / 17:20:00 |
161.93 | 19.59% | 42.82% | -4.30% | 1.23% | 15.54% | 36.65% | 42.14% |
|
BNP Paribas A 21.11.2025 / 17:30:00 |
70.29 | 18.41% | 12.32% | 2.37% | 2.77% | -8.26% | 23.64% | 31.87% |
|
Siemens N 21.11.2025 / 17:30:00 |
219.10 | 17.40% | 30.70% | -4.83% | -10.08% | -7.71% | 23.60% | 67.32% |
|
BP Rg 21.11.2025 / 17:30:00 |
4.535 | 17.24% | -1.33% | -1.58% | 4.37% | 4.64% | 15.31% | -3.66% |
|
Vinci 21.11.2025 / 17:30:00 |
119.33 | 17.20% | 2.91% | -0.10% | -0.77% | 2.56% | 18.70% | 22.38% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 21.11.2025 / 17:30:00 |
54.34 | 3.07% |
54.62 16:52 |
52.80 09:00 |
63.04 04.06.25 |
44.88 13.01.25 |
795'405 |
|
ABB N 21.11.2025 / 17:20:00 |
54.60 | -1.99% |
55.04 14:55 |
54.24 11:10 |
61.05 16.10.25 |
37.26 07.04.25 |
647'234 |
|
Air Liquide 21.11.2025 / 17:30:00 |
166.04 | 0.19% |
166.94 10:19 |
165.28 09:01 |
187.14 16.05.25 |
154.18 02.01.25 |
368'678 |
|
Airbus Br Rg 21.11.2025 / 17:30:00 |
202.65 | -1.10% |
205.35 14:15 |
200.35 09:01 |
216.90 30.10.25 |
126.4 07.04.25 |
796'582 |
|
Allianz N 21.11.2025 / 17:30:00 |
364.20 | 0.22% |
365.90 15:34 |
359.85 09:11 |
380.20 15.08.25 |
286.8 07.04.25 |
189'604 |
|
ASML Hldg Br Rg 21.11.2025 / 17:30:00 |
834.60 | -6.72% |
859.40 09:48 |
822.30 16:37 |
938.70 30.10.25 |
508.5 07.04.25 |
708'885 |
|
AstraZeneca Rg 21.11.2025 / 17:30:00 |
138.32 | 1.08% |
138.34 17:29 |
135.14 09:00 |
138.80 18.11.25 |
95.74 09.04.25 |
507'648 |
|
AXA 21.11.2025 / 17:30:00 |
38.12 | 0.87% |
38.32 14:46 |
37.42 09:01 |
43.60 15.08.25 |
33.17 13.01.25 |
1'880'233 |
|
Banco Santander Rg 21.11.2025 / 17:30:00 |
8.821 | -1.24% |
8.868 15:37 |
8.725 09:11 |
9.600 13.11.25 |
4.256 02.01.25 |
9'758'280 |
|
BBVA Rg 21.11.2025 / 17:30:00 |
17.695 | -1.53% |
17.810 10:07 |
17.468 09:00 |
19.083 13.11.25 |
8.966 02.01.25 |
5'729'589 |
|
BNP Paribas A 21.11.2025 / 17:30:00 |
70.29 | -0.01% |
70.34 17:21 |
68.67 09:00 |
84.69 15.08.25 |
57.91 02.01.25 |
1'222'320 |
|
BP Rg 21.11.2025 / 17:30:00 |
4.535 | -1.27% |
4.540 14:59 |
4.486 11:15 |
4.762 11.11.25 |
3.294 09.04.25 |
6'695'672 |
|
Brit Amer Tobacc Rg 21.11.2025 / 17:30:00 |
42.27 | 0.98% |
42.50 16:30 |
41.72 09:12 |
44.00 21.08.25 |
28.38 15.01.25 |
516'657 |
|
CRH PLC Rg 21.11.2025 / 17:30:00 |
83.42 | -0.74% |
83.42 17:29 |
81.70 09:00 |
91.52 28.10.25 |
57.48 07.04.25 |
123'439 |
|
Deutsche Telekom N 21.11.2025 / 17:30:00 |
27.58 | 1.73% |
27.74 12:06 |
27.16 09:00 |
35.91 03.03.25 |
25.995 04.11.25 |
3'028'444 |
|
Enel N 21.11.2025 / 17:30:00 |
8.821 | 0.50% |
8.881 14:45 |
8.770 09:11 |
9.111 14.11.25 |
6.523 06.03.25 |
8'745'789 |
|
EssilorLuxott 21.11.2025 / 17:30:00 |
306.40 | -1.48% |
309.60 09:49 |
304.35 16:37 |
323.90 13.11.25 |
226 07.04.25 |
310'270 |
|
Europe 50 21.11.2025 / 17:30:04 |
18'723.76 | -0.79% |
18'872.12 09:00 |
18'565.67 11:29 |
19'479.75 13.11.25 |
15550.0015 09.04.25 |
|
|
Ferrari Rg 21.11.2025 / 17:30:00 |
338.70 | 0.50% |
342.30 12:15 |
333.00 09:00 |
492.90 18.02.25 |
321.7 14.10.25 |
247'684 |
|
GSK Rg 21.11.2025 / 17:30:00 |
17.840 | 1.33% |
17.840 16:58 |
17.528 09:03 |
18.290 12.11.25 |
12.425 09.04.25 |
1'168'233 |
|
Hermes Intl 21.11.2025 / 17:30:00 |
2'126.00 | 0.95% |
2'136.00 12:10 |
2'078.00 09:01 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
21'057 |
|
HSBC Hldg Rg 21.11.2025 / 17:30:00 |
10.380 | -0.80% |
10.406 15:21 |
10.282 09:00 |
11.260 13.11.25 |
6.988 09.04.25 |
2'281'510 |
|
Iberdrola 21.11.2025 / 17:30:00 |
17.985 | -0.39% |
18.135 10:05 |
17.943 16:03 |
18.150 17.11.25 |
13.005 24.01.25 |
2'723'852 |
|
Inditex 21.11.2025 / 17:30:00 |
46.66 | -1.66% |
47.10 09:48 |
46.29 16:37 |
55.84 18.02.25 |
40.84 04.08.25 |
1'131'059 |
|
Intesa Sanpaolo N 21.11.2025 / 17:30:00 |
5.617 | -0.65% |
5.638 10:04 |
5.550 09:02 |
6.010 13.11.25 |
3.6773 07.04.25 |
18'690'702 |