×
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
- 04.06.2025 - 16:24:13
- 18'156.39
- 0.70%
- 125.61
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 04.06.2025 / 16:09:11 |
62.82 | 1.26% | 0.78 | 62.80 | 62.84 | 805'586 | |
|
ABB N 04.06.2025 / 16:08:35 |
47.13 | 0.94% | 0.44 | 47.15 | 47.16 | 327'052 | |
|
Air Liquide 04.06.2025 / 16:09:08 |
183.94 | 1.14% | 2.08 | 183.94 | 183.98 | 201'068 | |
|
Airbus Br Rg 04.06.2025 / 16:09:15 |
169.84 | 2.18% | 3.62 | 169.82 | 169.86 | 1'192'234 | |
|
Allianz N 04.06.2025 / 16:09:13 |
352.15 | 0.28% | 1.00 | 352.10 | 352.20 | 187'935 | |
|
ASML Hldg Br Rg 04.06.2025 / 16:09:15 |
651.70 | -0.14% | -0.90 | 651.60 | 651.80 | 227'792 | |
|
AstraZeneca Rg 04.06.2025 / 16:09:13 |
107.42 | 1.09% | 1.16 | 107.40 | 107.44 | 268'070 | |
|
AXA 04.06.2025 / 16:09:03 |
42.38 | 0.53% | 0.23 | 42.38 | 42.39 | 1'245'322 | |
|
Banco Santander Rg 04.06.2025 / 16:09:15 |
6.924 | -0.94% | -0.07 | 6.924 | 6.926 | 8'402'865 | |
|
BNP Paribas A 04.06.2025 / 16:09:16 |
76.56 | -0.87% | -0.67 | 76.55 | 76.57 | 1'284'433 | |
|
BP Rg 04.06.2025 / 16:09:14 |
3.626 | -0.62% | -0.02 | 3.625 | 3.627 | 5'996'002 | |
|
Brit Amer Tobacc Rg 04.06.2025 / 16:09:00 |
33.97 | 0.24% | 0.08 | 33.95 | 33.97 | 460'913 | |
|
CRH PLC Rg 04.06.2025 / 16:08:40 |
67.08 | -0.06% | -0.04 | 67.06 | 67.10 | 74'401 | |
|
Deutsche Telekom N 04.06.2025 / 16:09:14 |
33.66 | 0.81% | 0.27 | 33.65 | 33.67 | 2'041'833 | |
|
Diageo Rg 04.06.2025 / 16:09:13 |
20.35 | 2.31% | 0.46 | 20.35 | 20.36 | 429'747 | |
|
Enel N 04.06.2025 / 16:09:13 |
8.074 | 0.17% | 0.01 | 8.073 | 8.075 | 4'791'972 | |
|
Equinor N 04.06.2025 / 16:09:13 |
247.50 | 0.69% | 1.70 | 247.40 | 247.60 | 1'051'370 | |
|
EssilorLuxott 04.06.2025 / 16:09:15 |
242.80 | -0.74% | -1.80 | 242.80 | 243.00 | 170'358 | |
|
Europe 50 04.06.2025 / 16:24:15 |
18'157.34 | 0.70% | 126.56 | 0 | |||
|
Ferrari Rg 04.06.2025 / 16:09:15 |
418.70 | -0.05% | -0.20 | 418.50 | 418.70 | 82'849 | |
|
GSK Rg 04.06.2025 / 16:08:49 |
14.925 | 0.61% | 0.09 | 14.925 | 14.930 | 810'287 | |
|
Hermes Intl 04.06.2025 / 16:09:05 |
2'373.50 | -0.19% | -4.50 | 2'373.00 | 2'374.00 | 17'317 | |
|
HSBC Hldg Rg 04.06.2025 / 16:09:12 |
8.708 | -0.50% | -0.04 | 8.708 | 8.710 | 2'757'157 | |
|
Iberdrola 04.06.2025 / 16:09:12 |
15.933 | 0.11% | 0.02 | 15.930 | 15.935 | 3'093'121 | |
|
Inditex 04.06.2025 / 16:09:01 |
47.10 | -0.25% | -0.12 | 47.11 | 47.12 | 2'101'894 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Banco Santander Rg 04.06.2025 / 16:09:15 |
6.924 | 56.87% | 84.50% | -1.63% | 8.82% | 15.50% | 48.23% | 134.72% |
|
Rolls-Royce Hldg Rg 04.06.2025 / 16:09:08 |
8.938 | 56.54% | 197.48% | 4.17% | 16.06% | 15.30% | 96.83% | 900.56% |
|
UniCredit Rg 04.06.2025 / 16:09:15 |
56.41 | 48.46% | 132.79% | -1.43% | 8.82% | 8.70% | 58.32% | 438.23% |
|
BNP Paribas A 04.06.2025 / 16:09:16 |
76.56 | 30.08% | 23.39% | -0.09% | 0.87% | 3.65% | 15.67% | 46.94% |
|
AB InBev 04.06.2025 / 16:09:11 |
62.82 | 28.79% | 6.20% | 1.32% | 9.06% | 9.67% | 9.79% | 19.61% |
|
Vinci 04.06.2025 / 16:09:12 |
127.40 | 27.88% | 12.29% | -0.68% | 1.64% | 9.85% | 12.02% | 41.23% |
|
Intesa Sanpaolo N 04.06.2025 / 16:09:10 |
4.861 | 27.12% | 85.41% | 0.33% | 3.73% | 2.03% | 37.17% | 149.43% |
|
Safran 04.06.2025 / 16:09:13 |
264.55 | 25.40% | 66.12% | 1.65% | 8.89% | 5.52% | 24.79% | 174.71% |
|
AXA 04.06.2025 / 16:09:03 |
42.38 | 22.74% | 42.95% | 3.24% | 4.31% | 9.23% | 28.31% | 79.34% |
|
Iberdrola 04.06.2025 / 16:09:12 |
15.933 | 19.35% | 33.85% | -0.64% | -0.55% | 15.91% | 28.85% | 47.63% |
|
Allianz N 04.06.2025 / 16:09:13 |
352.15 | 18.75% | 45.04% | 1.19% | -5.26% | 1.59% | 34.13% | 79.91% |
|
Brit Amer Tobacc Rg 04.06.2025 / 16:09:00 |
33.97 | 17.92% | 47.73% | 1.83% | 3.22% | 7.09% | 39.85% | -1.92% |
|
Enel N 04.06.2025 / 16:09:13 |
8.074 | 17.00% | 19.53% | 0.27% | 4.15% | 16.06% | 18.40% | 37.03% |
|
Prosus Rg-N 04.06.2025 / 16:09:13 |
46.18 | 16.84% | 66.59% | 1.51% | 8.89% | 9.02% | 35.66% | 111.93% |
|
Nestlé N 04.06.2025 / 16:09:04 |
87.22 | 16.39% | -10.94% | -0.43% | -1.23% | -2.22% | -10.80% | -24.36% |
|
Air Liquide 04.06.2025 / 16:09:08 |
183.94 | 16.35% | 13.59% | 0.77% | 0.82% | 2.39% | 9.68% | 36.00% |
|
Deutsche Telekom N 04.06.2025 / 16:09:14 |
33.66 | 15.82% | 53.91% | 0.67% | 5.65% | 0.96% | 49.04% | 74.45% |
|
Muenchener Rueckv N 04.06.2025 / 16:09:04 |
575.40 | 14.86% | 48.62% | 1.88% | -3.18% | 0.45% | 26.05% | 153.59% |
|
SAP I 04.06.2025 / 16:09:09 |
269.10 | 13.76% | 92.48% | 2.15% | 2.48% | 11.08% | 56.71% | 187.04% |
|
Siemens N 04.06.2025 / 16:09:11 |
216.55 | 13.28% | 26.12% | -0.73% | 3.33% | -4.52% | 21.45% | 72.41% |
|
HSBC Hldg Rg 04.06.2025 / 16:09:12 |
8.708 | 11.89% | 37.94% | 0.54% | 3.31% | 2.89% | 26.94% | 65.41% |
|
Richemont N 04.06.2025 / 16:09:15 |
154.25 | 10.94% | 32.48% | -1.56% | 7.79% | -4.81% | 5.15% | 39.10% |
|
GSK Rg 04.06.2025 / 16:08:49 |
14.925 | 10.34% | 2.11% | 3.15% | 8.41% | 0.00% | -9.63% | 0.00% |
|
RELX Rg 04.06.2025 / 16:08:40 |
40.05 | 10.10% | 28.26% | -1.74% | -2.03% | 8.52% | 13.97% | 74.04% |
|
L'Oreal 04.06.2025 / 16:09:12 |
382.85 | 9.78% | -16.71% | 4.32% | 1.90% | 8.89% | -16.00% | 14.47% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 04.06.2025 / 16:09:11 |
62.82 | 1.26% |
63.04 15:26 |
62.08 13:58 |
63.04 04.06.25 |
44.88 13.01.25 |
805'586 |
|
ABB N 04.06.2025 / 16:08:35 |
47.13 | 0.94% |
47.56 11:42 |
46.62 09:12 |
53.98 24.01.25 |
37.26 07.04.25 |
327'052 |
|
Air Liquide 04.06.2025 / 16:09:08 |
183.94 | 1.14% |
183.96 16:08 |
182.02 09:51 |
187.14 16.05.25 |
154.18 02.01.25 |
201'068 |
|
Airbus Br Rg 04.06.2025 / 16:09:15 |
169.84 | 2.18% |
173.80 11:40 |
168.00 09:00 |
177.30 03.03.25 |
126.4 07.04.25 |
1'192'234 |
|
Allianz N 04.06.2025 / 16:09:13 |
352.15 | 0.28% |
353.30 09:35 |
350.10 12:13 |
378.40 07.05.25 |
286.8 07.04.25 |
187'935 |
|
ASML Hldg Br Rg 04.06.2025 / 16:09:15 |
651.70 | -0.14% |
664.80 11:52 |
651.10 16:08 |
752.90 22.01.25 |
508.5 07.04.25 |
227'792 |
|
AstraZeneca Rg 04.06.2025 / 16:09:13 |
107.42 | 1.09% |
107.74 15:53 |
106.04 09:24 |
122.08 26.02.25 |
95.74 09.04.25 |
268'070 |
|
AXA 04.06.2025 / 16:09:03 |
42.38 | 0.53% |
42.46 09:34 |
41.80 12:59 |
42.60 02.05.25 |
33.17 13.01.25 |
1'245'322 |
|
Banco Santander Rg 04.06.2025 / 16:09:15 |
6.924 | -0.94% |
7.053 10:01 |
6.892 14:33 |
7.195 23.05.25 |
4.256 02.01.25 |
8'402'865 |
|
BNP Paribas A 04.06.2025 / 16:09:16 |
76.56 | -0.87% |
78.45 10:05 |
76.27 14:23 |
81.93 26.03.25 |
57.91 02.01.25 |
1'284'433 |
|
BP Rg 04.06.2025 / 16:09:14 |
3.626 | -0.62% |
3.650 11:58 |
3.620 16:06 |
4.712 12.02.25 |
3.294 09.04.25 |
5'996'002 |
|
Brit Amer Tobacc Rg 04.06.2025 / 16:09:00 |
33.97 | 0.24% |
34.17 09:00 |
33.62 09:49 |
34.17 04.06.25 |
28.38 15.01.25 |
460'913 |
|
CRH PLC Rg 04.06.2025 / 16:08:40 |
67.08 | -0.06% |
67.60 15:58 |
66.70 14:22 |
88.52 18.02.25 |
57.48 07.04.25 |
74'401 |
|
Deutsche Telekom N 04.06.2025 / 16:09:14 |
33.66 | 0.81% |
33.67 16:07 |
33.30 10:34 |
35.91 03.03.25 |
28.66 07.01.25 |
2'041'833 |
|
Diageo Rg 04.06.2025 / 16:09:13 |
20.35 | 2.31% |
20.41 15:32 |
19.860 09:08 |
25.68 09.01.25 |
19.09 07.04.25 |
429'747 |
|
Enel N 04.06.2025 / 16:09:13 |
8.074 | 0.17% |
8.097 09:00 |
8.006 10:35 |
8.171 26.05.25 |
6.523 06.03.25 |
4'791'972 |
|
Equinor N 04.06.2025 / 16:09:13 |
247.50 | 0.69% |
248.15 10:30 |
245.60 09:02 |
298.45 13.01.25 |
232.9 05.05.25 |
1'051'370 |
|
EssilorLuxott 04.06.2025 / 16:09:15 |
242.80 | -0.74% |
246.25 09:02 |
242.10 12:06 |
297.95 14.02.25 |
226 07.04.25 |
170'358 |
|
Europe 50 04.06.2025 / 16:24:15 |
18'157.34 | 0.70% |
18'172.88 11:44 |
18'030.78 09:00 |
19'213.89 03.03.25 |
15550.0015 09.04.25 |
|
|
Ferrari Rg 04.06.2025 / 16:09:15 |
418.70 | -0.05% |
420.90 15:38 |
414.80 09:44 |
492.90 18.02.25 |
349.5 07.04.25 |
82'849 |
|
GSK Rg 04.06.2025 / 16:08:49 |
14.925 | 0.61% |
15.005 15:35 |
14.765 09:11 |
15.605 10.03.25 |
12.425 09.04.25 |
810'287 |
|
Hermes Intl 04.06.2025 / 16:09:05 |
2'373.50 | -0.19% |
2'410.50 14:07 |
2'371.50 16:08 |
2'956.00 14.02.25 |
2097 07.04.25 |
17'317 |
|
HSBC Hldg Rg 04.06.2025 / 16:09:12 |
8.708 | -0.50% |
8.804 10:27 |
8.702 16:06 |
9.502 03.03.25 |
6.988 09.04.25 |
2'757'157 |
|
Iberdrola 04.06.2025 / 16:09:12 |
15.933 | 0.11% |
15.965 11:17 |
15.853 09:24 |
16.360 23.05.25 |
13.005 24.01.25 |
3'093'121 |
|
Inditex 04.06.2025 / 16:09:01 |
47.10 | -0.25% |
47.65 09:18 |
46.87 15:32 |
55.84 18.02.25 |
42.11 07.04.25 |
2'101'894 |