×
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
- 29.04.2026 - 17:30:03
- 19'851.20
- -0.84%
- -168.69
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 29.04.2026 / 17:30:00 |
62.70 | -1.77% | -1.13 | 62.60 | 62.60 | 820'609 | |
|
ABB N 29.04.2026 / 17:20:00 |
76.48 | -0.03% | -0.02 | 76.46 | 76.50 | 482'064 | |
|
Air Liquide 29.04.2026 / 17:30:00 |
180.58 | -0.40% | -0.72 | 180.60 | 180.60 | 313'415 | |
|
Airbus Br Rg 29.04.2026 / 17:30:00 |
175.30 | 4.97% | 8.30 | 174.62 | 174.62 | 2'043'141 | |
|
Allianz N 29.04.2026 / 17:30:00 |
385.60 | -1.66% | -6.50 | 384.90 | 384.90 | 649'214 | |
|
ASML Hldg Br Rg 29.04.2026 / 17:30:00 |
1'191.00 | 1.62% | 19.00 | 1'192.60 | 1'192.60 | 302'879 | |
|
AstraZeneca Rg 29.04.2026 / 17:30:00 |
136.20 | -1.79% | -2.48 | 135.80 | 136.62 | 590'259 | |
|
AXA 29.04.2026 / 17:30:00 |
40.23 | -1.99% | -0.82 | 40.23 | 40.23 | 5'614'234 | |
|
BAE Systems Rg 29.04.2026 / 17:30:00 |
20.05 | -1.81% | -0.37 | 20.04 | 20.16 | 1'563'984 | |
|
Banco Santander Rg 29.04.2026 / 17:30:00 |
10.490 | 1.02% | 0.11 | 10.474 | 10.474 | 8'812'715 | |
|
BBVA Rg 29.04.2026 / 17:30:00 |
18.585 | -1.22% | -0.23 | 18.475 | 18.475 | 4'895'969 | |
|
BNP Paribas A 29.04.2026 / 17:30:00 |
90.68 | -0.80% | -0.74 | 90.51 | 90.51 | 813'177 | |
|
BP Rg 29.04.2026 / 17:30:00 |
5.759 | -0.45% | -0.03 | 5.705 | 5.762 | 9'158'113 | |
|
Brit Amer Tobacc Rg 29.04.2026 / 17:30:00 |
42.67 | -0.95% | -0.41 | 42.66 | 42.69 | 320'157 | |
|
Caixabank 29.04.2026 / 17:30:00 |
10.645 | 0.42% | 0.05 | 10.660 | 10.660 | 3'456'764 | |
|
Deutsche Telekom N 29.04.2026 / 17:30:00 |
27.25 | 1.62% | 0.44 | 27.32 | 27.32 | 5'369'237 | |
|
Enel N 29.04.2026 / 17:30:00 |
9.694 | -2.36% | -0.23 | 9.668 | 9.668 | 9'108'218 | |
|
EssilorLuxott 29.04.2026 / 17:30:00 |
180.58 | -1.41% | -2.58 | 180.60 | 180.60 | 290'670 | |
|
Europe 50 29.04.2026 / 17:30:03 |
19'851.20 | -0.84% | -168.69 | 0 | |||
|
GSK Rg 29.04.2026 / 17:30:00 |
19.005 | -6.52% | -1.33 | 19.000 | 19.030 | 3'328'242 | |
|
Hermes Intl 29.04.2026 / 17:30:00 |
1'607.75 | -1.46% | -23.75 | 1'607.50 | 1'607.50 | 30'668 | |
|
HSBC Hldg Rg 29.04.2026 / 17:30:00 |
13.304 | -0.08% | -0.01 | 13.296 | 13.308 | 1'858'183 | |
|
Iberdrola 29.04.2026 / 17:30:00 |
20.00 | -1.06% | -0.22 | 19.915 | 19.915 | 7'843'688 | |
|
Inditex 29.04.2026 / 17:30:00 |
50.51 | -2.79% | -1.45 | 50.64 | 50.64 | 526'822 | |
|
Intesa Sanpaolo N 29.04.2026 / 17:30:00 |
5.734 | -0.80% | -0.05 | 5.722 | 5.722 | 14'690'554 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Siemens Energy N 29.04.2026 / 17:30:00 |
175.44 | 42.94% | 243.11% | -2.15% | 15.61% | 17.86% | 160.61% | 676.56% |
|
TotalEnergies 29.04.2026 / 17:30:00 |
78.28 | 41.19% | 46.88% | 2.92% | 0.93% | 24.57% | 53.37% | 35.05% |
|
BP Rg 29.04.2026 / 17:30:00 |
5.759 | 33.96% | 47.65% | 0.49% | 0.02% | 20.42% | 65.49% | 8.19% |
|
ABB N 29.04.2026 / 17:20:00 |
76.48 | 28.90% | 56.06% | -0.29% | 16.10% | 13.30% | 77.53% | 138.17% |
|
ASML Hldg Br Rg 29.04.2026 / 17:30:00 |
1'191.00 | 27.42% | 72.63% | -4.54% | 0.61% | 4.27% | 104.50% | 104.36% |
|
Rio Tinto Rg 29.04.2026 / 17:30:00 |
72.26 | 22.37% | 55.09% | -2.97% | 1.52% | 2.86% | 62.95% | 45.08% |
|
Shell Rg 29.04.2026 / 17:30:00 |
32.71 | 20.12% | 32.71% | -0.65% | -5.04% | 13.85% | 34.61% | 33.82% |
|
BAE Systems Rg 29.04.2026 / 17:30:00 |
20.05 | 19.35% | 77.91% | -5.22% | -12.62% | 6.68% | 15.77% | 102.03% |
|
AB InBev 29.04.2026 / 17:30:00 |
62.70 | 16.22% | 32.51% | 0.84% | 3.50% | -1.46% | 9.04% | 8.00% |
|
Schneider El 29.04.2026 / 17:30:00 |
271.10 | 15.35% | 12.30% | -1.15% | 13.22% | 9.03% | 33.38% | 71.65% |
|
HSBC Hldg Rg 29.04.2026 / 17:30:00 |
13.304 | 13.60% | 70.21% | -1.26% | 3.94% | 1.59% | 61.22% | 132.15% |
|
Natl Grid Rg 29.04.2026 / 17:30:00 |
12.776 | 13.47% | 36.93% | 0.30% | -0.96% | -0.50% | 17.64% | 25.45% |
|
Air Liquide 29.04.2026 / 17:30:00 |
180.58 | 13.31% | 15.99% | -3.20% | 0.62% | 7.37% | 0.03% | 22.21% |
|
BNP Paribas A 29.04.2026 / 17:30:00 |
90.68 | 13.07% | 53.98% | -0.25% | 6.52% | -0.86% | 22.54% | 56.02% |
|
Enel N 29.04.2026 / 17:30:00 |
9.694 | 12.03% | 44.12% | -1.02% | 0.22% | 1.82% | 26.52% | 59.79% |
|
GSK Rg 29.04.2026 / 17:30:00 |
19.005 | 11.21% | 51.21% | -8.43% | -9.63% | -9.20% | 28.02% | 41.00% |
|
Iberdrola 29.04.2026 / 17:30:00 |
20.00 | 9.36% | 51.59% | 0.25% | -0.60% | 4.23% | 25.98% | 72.26% |
|
Vinci 29.04.2026 / 17:30:00 |
125.65 | 7.36% | 29.11% | -4.41% | -4.85% | 1.21% | 2.30% | 14.68% |
|
Siemens N 29.04.2026 / 17:30:00 |
245.95 | 5.59% | 33.68% | 1.63% | 14.77% | 0.80% | 21.76% | 69.54% |
|
Novartis N 29.04.2026 / 17:20:00 |
113.32 | 4.76% | 29.71% | -1.90% | -7.70% | -4.79% | 21.16% | 32.96% |
|
Banco Santander Rg 29.04.2026 / 17:30:00 |
10.490 | 2.95% | 133.03% | -0.85% | 5.43% | -1.89% | 70.13% | 225.89% |
|
Brit Amer Tobacc Rg 29.04.2026 / 17:30:00 |
42.67 | 2.34% | 49.90% | 3.27% | -1.04% | -5.08% | 31.98% | 47.38% |
|
Nestlé N 29.04.2026 / 17:20:00 |
79.11 | 2.31% | 7.94% | 4.56% | 1.03% | 1.22% | -9.65% | -29.50% |
|
L'Oreal 29.04.2026 / 17:30:00 |
363.80 | 2.05% | 9.83% | 5.32% | 2.15% | -8.93% | -5.82% | -13.23% |
|
Caixabank 29.04.2026 / 17:30:00 |
10.645 | 1.44% | 102.21% | 0.47% | 1.09% | -6.83% | 59.02% | 216.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 29.04.2026 / 17:30:00 |
62.70 | -1.77% |
64.02 09:06 |
62.18 15:59 |
68.82 27.02.26 |
53.3 06.01.26 |
820'609 |
|
ABB N 29.04.2026 / 17:20:00 |
76.48 | -0.03% |
77.12 11:44 |
76.20 09:00 |
78.86 22.04.26 |
58.78 20.01.26 |
482'064 |
|
Air Liquide 29.04.2026 / 17:30:00 |
180.58 | -0.40% |
181.76 09:01 |
180.09 09:14 |
189.78 27.04.26 |
154.88 06.01.26 |
313'415 |
|
Airbus Br Rg 29.04.2026 / 17:30:00 |
175.30 | 4.97% |
176.52 16:20 |
166.10 14:24 |
221.30 14.01.26 |
157.42 31.03.26 |
2'043'141 |
|
Allianz N 29.04.2026 / 17:30:00 |
385.60 | -1.66% |
390.60 09:01 |
384.40 17:13 |
397.05 21.04.26 |
339.4 09.03.26 |
649'214 |
|
ASML Hldg Br Rg 29.04.2026 / 17:30:00 |
1'191.00 | 1.62% |
1'194.60 16:45 |
1'176.40 15:33 |
1'312.60 25.02.26 |
919.3 02.01.26 |
302'879 |
|
AstraZeneca Rg 29.04.2026 / 17:30:00 |
136.20 | -1.79% |
139.11 09:01 |
134.90 16:11 |
157.30 18.02.26 |
132.68 20.01.26 |
590'259 |
|
AXA 29.04.2026 / 17:30:00 |
40.23 | -1.99% |
40.92 09:01 |
40.02 11:50 |
43.60 17.04.26 |
36.55 23.03.26 |
5'614'234 |
|
BAE Systems Rg 29.04.2026 / 17:30:00 |
20.05 | -1.81% |
20.51 09:00 |
19.924 17:10 |
23.60 18.03.26 |
17.125 02.01.26 |
1'563'984 |
|
Banco Santander Rg 29.04.2026 / 17:30:00 |
10.490 | 1.02% |
10.542 12:36 |
10.326 10:12 |
11.264 03.02.26 |
8.937 23.03.26 |
8'812'715 |
|
BBVA Rg 29.04.2026 / 17:30:00 |
18.585 | -1.22% |
18.985 09:00 |
18.530 10:14 |
22.32 03.02.26 |
17.38 23.03.26 |
4'895'969 |
|
BNP Paribas A 29.04.2026 / 17:30:00 |
90.68 | -0.80% |
91.62 09:02 |
90.00 15:48 |
97.35 27.02.26 |
78.83 23.03.26 |
813'177 |
|
BP Rg 29.04.2026 / 17:30:00 |
5.759 | -0.45% |
5.814 10:58 |
5.737 16:20 |
6.094 31.03.26 |
4.1335 08.01.26 |
9'158'113 |
|
Brit Amer Tobacc Rg 29.04.2026 / 17:30:00 |
42.67 | -0.95% |
43.19 09:00 |
42.60 16:59 |
46.72 27.02.26 |
39.605 07.01.26 |
320'157 |
|
Caixabank 29.04.2026 / 17:30:00 |
10.645 | 0.42% |
10.690 15:16 |
10.520 10:16 |
11.578 04.02.26 |
9.494 09.03.26 |
3'456'764 |
|
Deutsche Telekom N 29.04.2026 / 17:30:00 |
27.25 | 1.62% |
27.55 15:33 |
26.75 09:14 |
34.36 27.02.26 |
26.025 21.01.26 |
5'369'237 |
|
Enel N 29.04.2026 / 17:30:00 |
9.694 | -2.36% |
9.914 09:08 |
9.623 16:58 |
10.311 27.02.26 |
8.808 19.02.26 |
9'108'218 |
|
EssilorLuxott 29.04.2026 / 17:30:00 |
180.58 | -1.41% |
182.75 09:00 |
179.15 09:18 |
286.00 15.01.26 |
179.15 29.04.26 |
290'670 |
|
Europe 50 29.04.2026 / 17:30:03 |
19'851.20 | -0.84% |
20'054.05 09:00 |
19'799.64 15:48 |
21'259.97 26.02.26 |
18653.3012 23.03.26 |
|
|
GSK Rg 29.04.2026 / 17:30:00 |
19.005 | -6.52% |
20.51 09:00 |
18.510 14:39 |
22.82 18.02.26 |
17.74 20.01.26 |
3'328'242 |
|
Hermes Intl 29.04.2026 / 17:30:00 |
1'607.75 | -1.46% |
1'619.50 10:24 |
1'585.00 14:34 |
2'299.00 15.01.26 |
1528.75 15.04.26 |
30'668 |
|
HSBC Hldg Rg 29.04.2026 / 17:30:00 |
13.304 | -0.08% |
13.406 12:36 |
13.266 15:48 |
14.105 27.02.26 |
11.192 23.03.26 |
1'858'183 |
|
Iberdrola 29.04.2026 / 17:30:00 |
20.00 | -1.06% |
20.10 09:02 |
19.710 10:56 |
20.60 08.04.26 |
18.12 13.01.26 |
7'843'688 |
|
Inditex 29.04.2026 / 17:30:00 |
50.51 | -2.79% |
51.06 09:00 |
50.16 15:41 |
58.28 19.02.26 |
48.97 27.03.26 |
526'822 |
|
Intesa Sanpaolo N 29.04.2026 / 17:30:00 |
5.734 | -0.80% |
5.776 09:00 |
5.703 10:12 |
6.159 04.02.26 |
4.8145 23.03.26 |
14'690'554 |