×
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
- 05.12.2025 - 17:30:04
- 19'218.14
- -0.16%
- -30.15
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 05.12.2025 / 17:30:00 |
52.71 | 0.21% | 0.11 | 52.72 | 52.72 | 0 | |
|
ABB N 05.12.2025 / 17:20:00 |
58.58 | 0.45% | 0.26 | 58.56 | 58.60 | 0 | |
|
Air Liquide 05.12.2025 / 17:30:00 |
162.56 | -0.45% | -0.74 | 163.06 | 163.06 | 0 | |
|
Airbus Br Rg 05.12.2025 / 17:30:00 |
196.88 | -0.19% | -0.37 | 196.70 | 196.70 | 0 | |
|
Allianz N 05.12.2025 / 17:30:00 |
366.85 | -0.29% | -1.05 | 366.70 | 366.70 | 0 | |
|
ASML Hldg Br Rg 05.12.2025 / 17:30:00 |
952.60 | -0.75% | -7.20 | 951.60 | 951.60 | 0 | |
|
AstraZeneca Rg 05.12.2025 / 17:30:00 |
135.82 | 0.74% | 1.00 | 135.80 | 135.88 | 0 | |
|
AXA 05.12.2025 / 17:30:00 |
38.55 | -0.05% | -0.02 | 38.55 | 38.55 | 0 | |
|
Banco Santander Rg 05.12.2025 / 17:30:00 |
9.461 | -0.04% | 0.00 | 9.460 | 9.460 | 0 | |
|
BBVA Rg 05.12.2025 / 17:30:00 |
18.865 | -0.97% | -0.19 | 18.875 | 18.875 | 0 | |
|
BNP Paribas A 05.12.2025 / 17:30:00 |
75.50 | -0.52% | -0.40 | 75.39 | 75.39 | 0 | |
|
BP Rg 05.12.2025 / 17:30:00 |
4.542 | -2.47% | -0.12 | 4.540 | 4.543 | 0 | |
|
Brit Amer Tobacc Rg 05.12.2025 / 17:30:00 |
42.83 | -1.39% | -0.61 | 42.82 | 42.85 | 0 | |
|
CRH PLC Rg 05.12.2025 / 17:30:00 |
90.54 | 0.42% | 0.38 | 90.52 | 90.82 | 0 | |
|
Deutsche Telekom N 05.12.2025 / 17:30:00 |
27.48 | 0.15% | 0.04 | 27.56 | 27.56 | 0 | |
|
Enel N 05.12.2025 / 17:30:00 |
8.755 | -0.67% | -0.06 | 8.773 | 8.773 | 0 | |
|
EssilorLuxott 05.12.2025 / 17:30:00 |
303.10 | -0.39% | -1.20 | 302.60 | 302.60 | 0 | |
|
Europe 50 05.12.2025 / 17:30:04 |
19'218.14 | -0.16% | -30.15 | 0 | |||
|
Ferrari Rg 05.12.2025 / 17:30:00 |
341.05 | 0.66% | 2.25 | 340.40 | 340.40 | 0 | |
|
GSK Rg 05.12.2025 / 17:30:00 |
18.033 | -1.46% | -0.27 | 18.015 | 18.035 | 0 | |
|
Hermes Intl 05.12.2025 / 17:30:00 |
2'170.00 | 2.07% | 44.00 | 2'165.00 | 2'165.00 | 0 | |
|
HSBC Hldg Rg 05.12.2025 / 17:30:00 |
10.642 | -1.17% | -0.13 | 10.616 | 10.644 | 0 | |
|
Iberdrola 05.12.2025 / 17:30:00 |
17.960 | 0.08% | 0.02 | 17.970 | 17.970 | 0 | |
|
Inditex 05.12.2025 / 17:30:00 |
54.87 | 0.05% | 0.03 | 54.86 | 54.86 | 0 | |
|
Intesa Sanpaolo N 05.12.2025 / 17:30:00 |
5.620 | 0.02% | 0.00 | 5.613 | 5.613 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 05.12.2025 / 17:30:00 |
1'534.00 | 149.27% | 433.14% | 3.93% | -12.19% | -19.05% | 135.13% | 683.93% |
|
Siemens Energy N 05.12.2025 / 17:30:00 |
116.90 | 132.77% | 877.01% | 1.34% | 15.17% | 25.43% | 124.38% | 619.96% |
|
Banco Santander Rg 05.12.2025 / 17:30:00 |
9.461 | 112.40% | 149.82% | 2.31% | 7.15% | 11.57% | 103.73% | 236.62% |
|
BBVA Rg 05.12.2025 / 17:30:00 |
18.865 | 101.67% | 131.58% | 1.51% | 8.03% | 16.27% | 97.37% | 239.51% |
|
Rolls-Royce Hldg Rg 05.12.2025 / 17:30:00 |
10.800 | 91.34% | 263.61% | 1.12% | -4.80% | -4.70% | 84.17% | 1'109.40% |
|
UniCredit Rg 05.12.2025 / 17:30:00 |
65.17 | 70.72% | 167.70% | 1.69% | 3.52% | -2.11% | 66.49% | 423.75% |
|
Brit Amer Tobacc Rg 05.12.2025 / 17:30:00 |
42.83 | 51.11% | 89.32% | -2.89% | 3.64% | 2.93% | 44.24% | 27.14% |
|
Intesa Sanpaolo N 05.12.2025 / 17:30:00 |
5.620 | 44.78% | 111.18% | 0.73% | 0.79% | 2.76% | 46.45% | 167.76% |
|
ASML Hldg Br Rg 05.12.2025 / 17:30:00 |
952.60 | 41.38% | 40.80% | 5.48% | 8.96% | 38.21% | 40.78% | 67.01% |
|
Safran 05.12.2025 / 17:30:00 |
293.10 | 39.36% | 84.62% | 1.03% | -2.67% | 2.79% | 37.57% | 151.24% |
|
HSBC Hldg Rg 05.12.2025 / 17:30:00 |
10.642 | 37.66% | 69.71% | -0.64% | -0.44% | 5.74% | 43.04% | 115.81% |
|
GSK Rg 05.12.2025 / 17:30:00 |
18.033 | 36.11% | 25.95% | 0.80% | 1.96% | 20.16% | 34.00% | 28.48% |
|
Prosus Rg-N 05.12.2025 / 17:30:00 |
52.20 | 35.17% | 92.72% | -3.81% | -11.38% | -4.45% | 29.72% | 81.97% |
|
Iberdrola 05.12.2025 / 17:30:00 |
17.960 | 34.57% | 50.93% | -1.37% | 1.71% | 14.49% | 33.58% | 64.86% |
|
EssilorLuxott 05.12.2025 / 17:30:00 |
303.10 | 30.13% | 67.57% | -1.94% | -1.46% | 14.70% | 31.16% | 68.54% |
|
AstraZeneca Rg 05.12.2025 / 17:30:00 |
135.82 | 28.96% | 27.38% | -2.79% | 5.62% | 15.04% | 27.36% | 20.61% |
|
Enel N 05.12.2025 / 17:30:00 |
8.755 | 27.94% | 30.71% | -1.66% | -1.22% | 11.54% | 25.24% | 67.28% |
|
BNP Paribas A 05.12.2025 / 17:30:00 |
75.50 | 27.83% | 21.26% | 2.37% | 15.27% | -4.61% | 28.88% | 43.88% |
|
Airbus Br Rg 05.12.2025 / 17:30:00 |
196.88 | 27.34% | 41.25% | -3.45% | -5.23% | 1.78% | 26.92% | 77.73% |
|
Richemont N 05.12.2025 / 17:20:00 |
173.60 | 25.68% | 50.09% | 1.91% | 12.00% | 16.94% | 32.42% | 41.69% |
|
Allianz N 05.12.2025 / 17:30:00 |
366.85 | 24.42% | 51.96% | -1.28% | 4.41% | 3.48% | 21.51% | 81.54% |
|
Roche GS 05.12.2025 / 17:20:00 |
310.40 | 22.52% | 27.94% | 0.89% | 15.73% | 17.33% | 20.90% | 1.02% |
|
Siemens N 05.12.2025 / 17:30:00 |
234.15 | 22.13% | 35.97% | 2.60% | -1.18% | 2.61% | 20.73% | 71.21% |
|
CRH PLC Rg 05.12.2025 / 17:30:00 |
90.54 | 21.77% | 67.09% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Novartis N 05.12.2025 / 17:20:00 |
106.94 | 20.64% | 26.28% | 2.33% | 4.97% | 8.07% | 18.89% | 34.11% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 05.12.2025 / 17:30:00 |
52.71 | 0.21% |
52.94 15:52 |
52.22 09:15 |
63.04 04.06.25 |
44.88 13.01.25 |
372'332 |
|
ABB N 05.12.2025 / 17:20:00 |
58.58 | 0.45% |
58.93 10:50 |
58.24 09:08 |
61.05 16.10.25 |
37.26 07.04.25 |
483'454 |
|
Air Liquide 05.12.2025 / 17:30:00 |
162.56 | -0.45% |
163.82 10:36 |
162.32 15:31 |
187.14 16.05.25 |
154.18 02.01.25 |
222'842 |
|
Airbus Br Rg 05.12.2025 / 17:30:00 |
196.88 | -0.19% |
199.40 13:33 |
196.71 17:09 |
216.90 30.10.25 |
126.4 07.04.25 |
358'380 |
|
Allianz N 05.12.2025 / 17:30:00 |
366.85 | -0.29% |
369.60 15:41 |
365.60 09:19 |
380.20 15.08.25 |
286.8 07.04.25 |
237'906 |
|
ASML Hldg Br Rg 05.12.2025 / 17:30:00 |
952.60 | -0.75% |
968.70 15:54 |
951.80 17:17 |
977.10 04.12.25 |
508.5 07.04.25 |
231'950 |
|
AstraZeneca Rg 05.12.2025 / 17:30:00 |
135.82 | 0.74% |
136.87 12:08 |
135.44 17:10 |
142.08 26.11.25 |
95.74 09.04.25 |
249'633 |
|
AXA 05.12.2025 / 17:30:00 |
38.55 | -0.05% |
38.80 15:42 |
38.47 09:08 |
43.60 15.08.25 |
33.17 13.01.25 |
791'096 |
|
Banco Santander Rg 05.12.2025 / 17:30:00 |
9.461 | -0.04% |
9.634 09:40 |
9.456 17:26 |
9.634 05.12.25 |
4.256 02.01.25 |
9'891'269 |
|
BBVA Rg 05.12.2025 / 17:30:00 |
18.865 | -0.97% |
19.255 09:44 |
18.845 17:26 |
19.255 05.12.25 |
8.966 02.01.25 |
4'132'490 |
|
BNP Paribas A 05.12.2025 / 17:30:00 |
75.50 | -0.52% |
76.65 09:41 |
75.45 17:28 |
84.69 15.08.25 |
57.91 02.01.25 |
987'268 |
|
BP Rg 05.12.2025 / 17:30:00 |
4.542 | -2.47% |
4.574 16:55 |
4.497 09:00 |
4.762 11.11.25 |
3.294 09.04.25 |
8'655'985 |
|
Brit Amer Tobacc Rg 05.12.2025 / 17:30:00 |
42.83 | -1.39% |
43.44 09:45 |
42.66 16:41 |
44.26 28.11.25 |
28.38 15.01.25 |
482'376 |
|
CRH PLC Rg 05.12.2025 / 17:30:00 |
90.54 | 0.42% |
90.78 09:35 |
89.54 15:31 |
91.90 02.12.25 |
57.48 07.04.25 |
130'137 |
|
Deutsche Telekom N 05.12.2025 / 17:30:00 |
27.48 | 0.15% |
27.60 16:21 |
27.32 09:00 |
35.91 03.03.25 |
25.995 04.11.25 |
1'544'743 |
|
Enel N 05.12.2025 / 17:30:00 |
8.755 | -0.67% |
8.823 09:01 |
8.743 17:11 |
9.111 14.11.25 |
6.523 06.03.25 |
10'560'533 |
|
EssilorLuxott 05.12.2025 / 17:30:00 |
303.10 | -0.39% |
309.10 09:03 |
301.90 16:33 |
323.90 13.11.25 |
226 07.04.25 |
185'968 |
|
Europe 50 05.12.2025 / 17:30:04 |
19'218.14 | -0.16% |
19'308.64 12:08 |
19'214.87 17:29 |
19'479.75 13.11.25 |
15550.0015 09.04.25 |
|
|
Ferrari Rg 05.12.2025 / 17:30:00 |
341.05 | 0.66% |
342.50 16:29 |
337.15 09:55 |
492.90 18.02.25 |
321.7 14.10.25 |
274'619 |
|
GSK Rg 05.12.2025 / 17:30:00 |
18.033 | -1.46% |
18.333 12:07 |
17.965 17:10 |
18.535 04.12.25 |
12.425 09.04.25 |
925'128 |
|
Hermes Intl 05.12.2025 / 17:30:00 |
2'170.00 | 2.07% |
2'172.00 17:22 |
2'113.00 09:53 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
28'030 |
|
HSBC Hldg Rg 05.12.2025 / 17:30:00 |
10.642 | -1.17% |
10.762 10:03 |
10.641 17:29 |
11.260 13.11.25 |
6.988 09.04.25 |
1'435'278 |
|
Iberdrola 05.12.2025 / 17:30:00 |
17.960 | 0.08% |
18.030 16:00 |
17.880 09:08 |
18.275 27.11.25 |
13.005 24.01.25 |
2'880'322 |
|
Inditex 05.12.2025 / 17:30:00 |
54.87 | 0.05% |
55.23 11:59 |
54.38 10:34 |
55.84 18.02.25 |
40.84 04.08.25 |
1'427'951 |
|
Intesa Sanpaolo N 05.12.2025 / 17:30:00 |
5.620 | 0.02% |
5.672 09:00 |
5.618 17:29 |
6.010 13.11.25 |
3.6773 07.04.25 |
16'747'472 |