×
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
- 24.01.2025 - 17:30:01
- 18'034.39
- 0.10%
- 18.69
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 24.01.2025 / 17:30:00 |
46.56 | 1.04% | 0.48 | 46.62 | 46.62 | 0 | |
|
ABB N 24.01.2025 / 17:20:00 |
53.92 | 0.77% | 0.41 | 53.92 | 53.94 | 0 | |
|
Air Liquide 24.01.2025 / 17:30:00 |
163.79 | 1.07% | 1.73 | 163.76 | 163.78 | 0 | |
|
Airbus Br Rg 24.01.2025 / 17:30:00 |
167.14 | 0.26% | 0.44 | 167.08 | 167.16 | 0 | |
|
Allianz N 24.01.2025 / 17:30:00 |
308.55 | -0.68% | -2.10 | 308.90 | 308.90 | 0 | |
|
ASML Hldg Br Rg 24.01.2025 / 17:30:00 |
700.60 | -2.11% | -15.10 | 700.70 | 700.70 | 0 | |
|
AstraZeneca Rg 24.01.2025 / 17:30:00 |
110.64 | 0.00% | 0.00 | 110.62 | 110.68 | 0 | |
|
AXA 24.01.2025 / 17:30:00 |
35.94 | -0.76% | -0.28 | 35.92 | 35.94 | 0 | |
|
Banco Santander Rg 24.01.2025 / 17:30:00 |
4.881 | 0.42% | 0.02 | 4.883 | 4.883 | 0 | |
|
BNP Paribas A 24.01.2025 / 17:30:00 |
63.66 | 0.43% | 0.28 | 63.61 | 63.66 | 0 | |
|
BP Rg 24.01.2025 / 17:30:00 |
4.190 | -1.12% | -0.05 | 4.189 | 4.191 | 0 | |
|
Brit Amer Tobacc Rg 24.01.2025 / 17:30:00 |
30.01 | 0.23% | 0.07 | 30.00 | 30.02 | 0 | |
|
CRH PLC Rg 24.01.2025 / 17:30:00 |
81.36 | -0.42% | -0.34 | 81.34 | 82.96 | 0 | |
|
Deutsche Telekom N 24.01.2025 / 17:30:00 |
29.36 | -2.30% | -0.69 | 29.35 | 29.35 | 0 | |
|
Diageo Rg 24.01.2025 / 17:30:00 |
25.03 | 4.03% | 0.97 | 25.03 | 25.04 | 0 | |
|
Enel N 24.01.2025 / 17:30:00 |
6.665 | 0.05% | 0.00 | 6.681 | 6.681 | 0 | |
|
Equinor N 24.01.2025 / 16:20:00 |
268.30 | -2.86% | -7.90 | 267.95 | 267.95 | 0 | |
|
EssilorLuxott 24.01.2025 / 17:30:00 |
255.85 | 0.29% | 0.75 | 255.80 | 255.90 | 0 | |
|
Europe 50 24.01.2025 / 17:30:01 |
18'034.39 | 0.10% | 18.69 | 0 | |||
|
Ferrari Rg 24.01.2025 / 17:30:00 |
410.10 | -0.02% | -0.10 | 411.00 | 411.00 | 0 | |
|
Glencore Rg 24.01.2025 / 17:30:00 |
3.752 | 0.71% | 0.03 | 3.752 | 3.753 | 0 | |
|
GSK Rg 24.01.2025 / 17:30:00 |
13.563 | -0.64% | -0.09 | 13.550 | 13.565 | 0 | |
|
Hermes Intl 24.01.2025 / 17:30:00 |
2'658.50 | 0.66% | 17.50 | 2'662.00 | 2'662.00 | 0 | |
|
HSBC Hldg Rg 24.01.2025 / 17:30:00 |
8.169 | -1.51% | -0.13 | 8.167 | 8.168 | 0 | |
|
Iberdrola 24.01.2025 / 17:30:00 |
13.135 | -0.25% | -0.03 | 13.155 | 13.155 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Richemont N 24.01.2025 / 17:20:00 |
171.45 | 23.18% | 47.10% | 4.61% | 24.69% | 35.27% | 33.32% | 26.53% |
|
UBS N 24.01.2025 / 17:20:00 |
31.75 | 14.24% | 21.13% | 2.26% | 14.66% | 16.86% | 23.11% | 81.74% |
|
Hermes Intl 24.01.2025 / 17:30:00 |
2'658.50 | 13.93% | 37.64% | 6.38% | 15.19% | 27.87% | 35.21% | 93.62% |
|
UniCredit Rg 24.01.2025 / 17:30:00 |
43.77 | 13.08% | 77.31% | 3.15% | 14.36% | 4.08% | 65.37% | 228.37% |
|
LVMH 24.01.2025 / 17:30:00 |
732.25 | 13.03% | -1.77% | 6.33% | 15.41% | 19.92% | -5.28% | 3.21% |
|
Safran 24.01.2025 / 17:30:00 |
237.05 | 12.57% | 49.13% | 4.50% | 12.56% | 12.96% | 36.52% | 113.93% |
|
Schneider El 24.01.2025 / 17:30:00 |
270.85 | 12.53% | 49.33% | 4.62% | 12.75% | 12.74% | 47.91% | 71.83% |
|
SAP I 24.01.2025 / 17:30:00 |
263.65 | 11.05% | 87.89% | 2.91% | 10.27% | 21.92% | 64.78% | 116.42% |
|
Siemens N 24.01.2025 / 17:30:00 |
208.43 | 10.85% | 23.41% | 4.07% | 10.11% | 15.13% | 24.17% | 44.84% |
|
CRH PLC Rg 24.01.2025 / 17:30:00 |
81.36 | 10.35% | 51.41% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
RELX Rg 24.01.2025 / 17:30:00 |
39.23 | 9.96% | 28.10% | -0.87% | 8.39% | 8.15% | 19.61% | 76.28% |
|
ABB N 24.01.2025 / 17:20:00 |
53.92 | 9.16% | 43.77% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Banco Santander Rg 24.01.2025 / 17:30:00 |
4.881 | 9.09% | 28.31% | 1.98% | 11.48% | 6.00% | 33.86% | 58.54% |
|
EssilorLuxott 24.01.2025 / 17:30:00 |
255.85 | 9.09% | 40.47% | 4.51% | 9.43% | 17.90% | 42.15% | 46.95% |
|
Shell Rg 24.01.2025 / 17:30:00 |
26.19 | 8.48% | 4.60% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Intesa Sanpaolo N 24.01.2025 / 17:30:00 |
4.190 | 8.17% | 57.77% | 1.13% | 8.45% | 3.82% | 48.75% | 63.63% |
|
BP Rg 24.01.2025 / 17:30:00 |
4.190 | 8.15% | -8.98% | -3.41% | 8.70% | 10.62% | -9.39% | 10.97% |
|
Airbus Br Rg 24.01.2025 / 17:30:00 |
167.14 | 7.62% | 19.37% | 4.02% | 7.90% | 17.69% | 11.96% | 47.71% |
|
Roche GS 24.01.2025 / 17:20:00 |
275.00 | 7.61% | 12.37% | 2.39% | 8.72% | 0.33% | 11.54% | -24.15% |
|
Muenchener Rueckv N 24.01.2025 / 17:30:00 |
522.10 | 7.50% | 39.09% | 3.76% | 6.33% | 10.59% | 31.78% | 97.21% |
|
Sanofi 24.01.2025 / 17:30:00 |
100.17 | 6.93% | 11.43% | 1.73% | 7.58% | 1.50% | 8.87% | 15.07% |
|
BNP Paribas A 24.01.2025 / 17:30:00 |
63.66 | 6.76% | 1.27% | 2.58% | 8.60% | 1.00% | 1.77% | 1.51% |
|
HSBC Hldg Rg 24.01.2025 / 17:30:00 |
8.169 | 6.03% | 30.72% | -0.83% | 5.32% | 15.06% | 32.06% | 64.60% |
|
AstraZeneca Rg 24.01.2025 / 17:30:00 |
110.64 | 5.84% | 4.54% | 1.21% | 5.88% | 0.43% | 4.59% | 26.53% |
|
LSE Group Rg 24.01.2025 / 17:30:00 |
117.90 | 5.52% | 28.52% | 0.00% | 4.29% | 9.60% | 29.96% | 58.67% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 24.01.2025 / 17:30:00 |
46.56 | 1.04% |
46.86 10:07 |
46.17 12:37 |
48.93 02.01.25 |
44.88 13.01.25 |
1'204'340 |
|
ABB N 24.01.2025 / 17:20:00 |
53.92 | 0.77% |
53.98 10:30 |
53.64 09:00 |
53.98 24.01.25 |
48.33 13.01.25 |
458'443 |
|
Air Liquide 24.01.2025 / 17:30:00 |
163.79 | 1.07% |
164.54 09:08 |
162.98 09:00 |
164.54 24.01.25 |
154.18 02.01.25 |
667'100 |
|
Airbus Br Rg 24.01.2025 / 17:30:00 |
167.14 | 0.26% |
167.44 09:05 |
166.25 11:46 |
167.44 24.01.25 |
154.28 13.01.25 |
395'567 |
|
Allianz N 24.01.2025 / 17:30:00 |
308.55 | -0.68% |
311.00 09:01 |
308.20 13:40 |
311.00 24.01.25 |
291.9 13.01.25 |
149'900 |
|
ASML Hldg Br Rg 24.01.2025 / 17:30:00 |
700.60 | -2.11% |
723.40 10:32 |
698.55 17:04 |
752.90 22.01.25 |
670.8 02.01.25 |
382'648 |
|
AstraZeneca Rg 24.01.2025 / 17:30:00 |
110.64 | 0.00% |
111.40 09:04 |
110.24 10:42 |
111.54 23.01.25 |
104 02.01.25 |
417'500 |
|
AXA 24.01.2025 / 17:30:00 |
35.94 | -0.76% |
36.26 09:36 |
35.89 16:59 |
36.26 24.01.25 |
33.17 13.01.25 |
1'271'090 |
|
Banco Santander Rg 24.01.2025 / 17:30:00 |
4.881 | 0.42% |
4.917 09:43 |
4.861 10:22 |
4.917 24.01.25 |
4.256 02.01.25 |
11'285'475 |
|
BNP Paribas A 24.01.2025 / 17:30:00 |
63.66 | 0.43% |
64.38 09:54 |
63.37 16:02 |
64.38 24.01.25 |
57.91 02.01.25 |
682'890 |
|
BP Rg 24.01.2025 / 17:30:00 |
4.190 | -1.12% |
4.252 09:01 |
4.187 17:19 |
4.391 17.01.25 |
3.9465 02.01.25 |
13'228'841 |
|
Brit Amer Tobacc Rg 24.01.2025 / 17:30:00 |
30.01 | 0.23% |
30.47 15:44 |
29.59 12:24 |
30.47 24.01.25 |
28.38 15.01.25 |
769'979 |
|
CRH PLC Rg 24.01.2025 / 17:30:00 |
81.36 | -0.42% |
81.98 14:18 |
80.97 09:10 |
82.26 23.01.25 |
73.28 07.01.25 |
168'605 |
|
Deutsche Telekom N 24.01.2025 / 17:30:00 |
29.36 | -2.30% |
30.07 09:00 |
29.24 16:53 |
30.52 21.01.25 |
28.66 07.01.25 |
4'529'332 |
|
Diageo Rg 24.01.2025 / 17:30:00 |
25.03 | 4.03% |
25.64 15:27 |
24.04 09:00 |
25.68 09.01.25 |
23.29 14.01.25 |
2'255'127 |
|
Enel N 24.01.2025 / 17:30:00 |
6.665 | 0.05% |
6.682 09:00 |
6.608 10:41 |
7.196 17.01.25 |
6.608 24.01.25 |
9'096'406 |
|
Equinor N 24.01.2025 / 16:20:00 |
268.30 | -2.86% |
274.90 09:00 |
268.00 16:10 |
298.45 13.01.25 |
268 24.01.25 |
1'848'317 |
|
EssilorLuxott 24.01.2025 / 17:30:00 |
255.85 | 0.29% |
256.35 16:18 |
252.60 09:42 |
257.00 22.01.25 |
229.2 06.01.25 |
369'525 |
|
Europe 50 24.01.2025 / 17:30:01 |
18'034.39 | 0.10% |
18'169.67 11:57 |
18'004.92 09:00 |
18'169.67 24.01.25 |
17115.9425 02.01.25 |
|
|
Ferrari Rg 24.01.2025 / 17:30:00 |
410.10 | -0.02% |
414.10 11:56 |
409.15 17:00 |
428.15 16.01.25 |
400.5 03.01.25 |
212'902 |
|
Glencore Rg 24.01.2025 / 17:30:00 |
3.752 | 0.71% |
3.856 09:43 |
3.749 17:26 |
3.907 20.01.25 |
3.556 02.01.25 |
7'197'158 |
|
GSK Rg 24.01.2025 / 17:30:00 |
13.563 | -0.64% |
13.703 09:24 |
13.535 15:54 |
13.735 17.01.25 |
12.89 14.01.25 |
883'571 |
|
Hermes Intl 24.01.2025 / 17:30:00 |
2'658.50 | 0.66% |
2'706.00 09:00 |
2'645.00 14:47 |
2'706.00 24.01.25 |
2224.5 03.01.25 |
52'673 |
|
HSBC Hldg Rg 24.01.2025 / 17:30:00 |
8.169 | -1.51% |
8.292 09:00 |
8.154 16:09 |
8.295 23.01.25 |
7.67 07.01.25 |
3'114'367 |
|
Iberdrola 24.01.2025 / 17:30:00 |
13.135 | -0.25% |
13.225 09:00 |
13.005 13:06 |
13.873 07.01.25 |
13.005 24.01.25 |
3'993'482 |