×
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
- 06.06.2025 - 17:30:03
- 18'216.06
- 0.52%
- 93.51
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intesa Sanpaolo N 06.06.2025 / 17:30:00 |
5.009 | 1.48% | 0.07 | 5.020 | 5.020 | 25'649'099 | |
|
L'Oreal 06.06.2025 / 17:30:00 |
380.55 | -0.67% | -2.55 | 381.35 | 381.35 | 143'882 | |
|
LSE Group Rg 06.06.2025 / 17:30:00 |
113.55 | 0.66% | 0.75 | 113.55 | 113.60 | 138'006 | |
|
LVMH 06.06.2025 / 17:30:00 |
471.05 | -0.03% | -0.15 | 471.25 | 471.25 | 170'784 | |
|
Muenchener Rueckv N 06.06.2025 / 17:30:00 |
576.40 | 0.12% | 0.70 | 577.60 | 577.60 | 115'520 | |
|
Nestlé N 06.06.2025 / 17:20:00 |
86.71 | -0.56% | -0.49 | 86.60 | 86.72 | 434'235 | |
|
Novartis N 06.06.2025 / 17:20:00 |
97.13 | 0.40% | 0.39 | 97.05 | 97.17 | 402'185 | |
|
Novo Nord Br/Rg-B 06.06.2025 / 16:55:00 |
490.40 | 2.99% | 14.25 | 490.35 | 490.35 | 4'175'275 | |
|
Prosus Rg-N 06.06.2025 / 17:30:00 |
47.22 | -0.38% | -0.18 | 47.22 | 47.22 | 1'570'185 | |
|
RELX Rg 06.06.2025 / 17:30:00 |
39.69 | -0.28% | -0.11 | 39.66 | 39.70 | 324'070 | |
|
Richemont N 06.06.2025 / 17:20:00 |
151.45 | -0.07% | -0.10 | 151.15 | 151.50 | 152'967 | |
|
Rio Tinto Rg 06.06.2025 / 17:30:00 |
43.45 | -1.16% | -0.51 | 43.44 | 43.46 | 581'109 | |
|
Roche GS 06.06.2025 / 17:20:00 |
268.20 | 0.06% | 0.15 | 268.00 | 268.20 | 84'145 | |
|
Rolls-Royce Hldg Rg 06.06.2025 / 17:30:00 |
8.892 | 1.28% | 0.11 | 8.888 | 8.894 | 3'020'922 | |
|
Safran 06.06.2025 / 17:30:00 |
266.30 | 0.53% | 1.40 | 265.70 | 265.70 | 172'683 | |
|
Sanofi 06.06.2025 / 17:30:00 |
88.25 | 0.88% | 0.77 | 88.41 | 88.41 | 512'746 | |
|
SAP I 06.06.2025 / 17:30:00 |
272.38 | 0.38% | 1.03 | 272.35 | 272.35 | 939'326 | |
|
Schneider El 06.06.2025 / 17:30:00 |
227.60 | 0.42% | 0.95 | 227.65 | 227.65 | 290'307 | |
|
Shell Rg 06.06.2025 / 17:30:00 |
25.04 | 0.99% | 0.25 | 25.03 | 25.05 | 777'276 | |
|
Siemens N 06.06.2025 / 17:30:00 |
218.55 | -0.10% | -0.23 | 218.80 | 218.80 | 327'458 | |
|
TotalEnergies 06.06.2025 / 17:30:00 |
52.16 | 0.64% | 0.33 | 52.30 | 52.30 | 1'193'057 | |
|
UBS N 06.06.2025 / 17:20:00 |
27.88 | 3.87% | 1.04 | 27.86 | 27.91 | 3'640'541 | |
|
UniCredit Rg 06.06.2025 / 17:30:00 |
58.11 | 0.99% | 0.57 | 58.20 | 58.20 | 1'888'817 | |
|
Unilever Rg 06.06.2025 / 17:30:00 |
46.38 | 0.12% | 0.06 | 46.35 | 46.41 | 456'243 | |
|
Vinci 06.06.2025 / 17:30:00 |
126.33 | -0.28% | -0.35 | 126.60 | 126.60 | 384'306 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Novartis N 06.06.2025 / 17:20:00 |
97.13 | 9.18% | 14.28% | 3.01% | 7.16% | 0.72% | 2.23% | 18.93% |
|
Zurich Insurance N 06.06.2025 / 17:20:00 |
580.60 | 7.79% | 32.16% | 0.69% | 0.21% | -3.65% | 21.13% | 32.94% |
|
Airbus Br Rg 06.06.2025 / 17:30:00 |
165.50 | 7.17% | 18.87% | 2.02% | 4.52% | -1.89% | 10.19% | 53.02% |
|
Europe 50 06.06.2025 / 17:30:03 |
18'216.06 | 6.10% | 10.80% | 1.34% | 2.87% | -0.76% | -0.39% | 24.24% |
|
EssilorLuxott 06.06.2025 / 17:30:00 |
248.40 | 5.30% | 35.60% | 1.10% | 1.80% | -5.43% | 18.88% | 61.58% |
|
Roche GS 06.06.2025 / 17:20:00 |
268.20 | 5.16% | 9.81% | 1.25% | 4.40% | -12.35% | 10.64% | -16.65% |
|
Ferrari Rg 06.06.2025 / 17:30:00 |
424.65 | 2.40% | 38.27% | 0.60% | -1.82% | 2.82% | 10.73% | 137.48% |
|
AstraZeneca Rg 06.06.2025 / 17:30:00 |
107.68 | 2.33% | 1.08% | 1.23% | 5.42% | -10.25% | -14.46% | 6.00% |
|
Unilever Rg 06.06.2025 / 17:30:00 |
46.38 | 1.98% | 21.81% | -1.52% | -1.54% | 1.95% | 5.52% | 24.42% |
|
Hermes Intl 06.06.2025 / 17:30:00 |
2'319.00 | 1.21% | 22.26% | -4.25% | -5.39% | -7.72% | 5.34% | 109.65% |
|
Shell Rg 06.06.2025 / 17:30:00 |
25.04 | 0.12% | -3.47% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
LSE Group Rg 06.06.2025 / 17:30:00 |
113.55 | -0.35% | 21.37% | 0.26% | 0.20% | 2.95% | 20.52% | 54.56% |
|
TotalEnergies 06.06.2025 / 17:30:00 |
52.16 | -2.71% | -15.86% | 1.20% | 0.62% | -9.25% | -19.77% | -4.86% |
|
ASML Hldg Br Rg 06.06.2025 / 17:30:00 |
666.20 | -2.95% | -3.35% | 1.62% | 6.24% | 1.36% | -30.64% | 25.38% |
|
UBS N 06.06.2025 / 17:20:00 |
27.88 | -3.12% | 2.72% | 7.33% | 7.19% | -3.33% | -1.97% | 48.45% |
|
ABB N 06.06.2025 / 17:20:00 |
47.35 | -3.51% | 27.08% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Inditex 06.06.2025 / 17:30:00 |
48.11 | -4.28% | 20.75% | 1.11% | 3.51% | 7.77% | 5.41% | 115.39% |
|
Schneider El 06.06.2025 / 17:30:00 |
227.60 | -6.04% | 24.68% | 2.85% | 5.96% | -0.11% | 0.33% | 74.37% |
|
Sanofi 06.06.2025 / 17:30:00 |
88.25 | -6.48% | -2.54% | 1.08% | -4.86% | -16.90% | -3.04% | -12.57% |
|
Rio Tinto Rg 06.06.2025 / 17:30:00 |
43.45 | -6.83% | -24.94% | -1.52% | -3.25% | -9.80% | -18.91% | -26.39% |
|
CRH PLC Rg 06.06.2025 / 17:30:00 |
68.22 | -7.70% | 26.65% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Equinor N 06.06.2025 / 16:20:00 |
246.20 | -7.78% | -24.25% | 2.03% | 3.36% | -4.09% | -17.35% | -29.85% |
|
BP Rg 06.06.2025 / 17:30:00 |
3.604 | -8.81% | -23.25% | 0.48% | -3.16% | -15.85% | -22.19% | -18.98% |
|
Diageo Rg 06.06.2025 / 17:30:00 |
19.325 | -22.72% | -31.59% | -4.43% | -11.23% | -6.69% | -27.84% | -47.31% |
|
Novo Nord Br/Rg-B 06.06.2025 / 16:55:00 |
490.40 | -23.24% | -31.79% | 4.44% | 10.24% | -7.23% | -50.13% | 22.22% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intesa Sanpaolo N 06.06.2025 / 17:30:00 |
5.009 | 1.48% |
5.030 15:45 |
4.918 09:34 |
5.030 06.06.25 |
3.6773 07.04.25 |
25'649'099 |
|
L'Oreal 06.06.2025 / 17:30:00 |
380.55 | -0.67% |
383.10 10:08 |
378.80 11:19 |
394.65 02.05.25 |
323.7 15.01.25 |
143'882 |
|
LSE Group Rg 06.06.2025 / 17:30:00 |
113.55 | 0.66% |
114.30 15:48 |
112.70 09:00 |
121.85 06.02.25 |
102.175 07.04.25 |
138'006 |
|
LVMH 06.06.2025 / 17:30:00 |
471.05 | -0.03% |
474.10 14:32 |
467.70 09:00 |
762.80 28.01.25 |
465.95 03.06.25 |
170'784 |
|
Muenchener Rueckv N 06.06.2025 / 17:30:00 |
576.40 | 0.12% |
578.20 17:09 |
571.20 09:03 |
630.48 24.04.25 |
486.63347 13.01.25 |
115'520 |
|
Nestlé N 06.06.2025 / 17:20:00 |
86.71 | -0.56% |
87.43 10:05 |
86.50 13:15 |
91.70 24.03.25 |
73.08 06.01.25 |
434'235 |
|
Novartis N 06.06.2025 / 17:20:00 |
97.13 | 0.40% |
97.46 16:26 |
96.49 12:27 |
101.84 10.03.25 |
81.1 09.04.25 |
402'185 |
|
Novo Nord Br/Rg-B 06.06.2025 / 16:55:00 |
490.40 | 2.99% |
492.15 16:15 |
481.00 09:00 |
675.20 25.02.25 |
380.05 22.04.25 |
4'175'275 |
|
Prosus Rg-N 06.06.2025 / 17:30:00 |
47.22 | -0.38% |
47.45 09:04 |
47.08 10:16 |
47.52 14.05.25 |
33.075 13.01.25 |
1'570'185 |
|
RELX Rg 06.06.2025 / 17:30:00 |
39.69 | -0.28% |
39.78 15:46 |
39.39 09:10 |
42.05 13.02.25 |
35.11 08.04.25 |
324'070 |
|
Richemont N 06.06.2025 / 17:20:00 |
151.45 | -0.07% |
152.00 16:37 |
149.75 09:09 |
187.50 14.02.25 |
120.9 07.04.25 |
152'967 |
|
Rio Tinto Rg 06.06.2025 / 17:30:00 |
43.45 | -1.16% |
43.90 15:34 |
43.41 17:20 |
51.65 14.02.25 |
40.2575 09.04.25 |
581'109 |
|
Roche GS 06.06.2025 / 17:20:00 |
268.20 | 0.06% |
269.50 10:06 |
267.00 15:13 |
313.80 12.03.25 |
231.9 09.04.25 |
84'145 |
|
Rolls-Royce Hldg Rg 06.06.2025 / 17:30:00 |
8.892 | 1.28% |
8.900 17:27 |
8.672 10:02 |
9.002 04.06.25 |
5.568 15.01.25 |
3'020'922 |
|
Safran 06.06.2025 / 17:30:00 |
266.30 | 0.53% |
266.70 16:50 |
263.10 10:01 |
268.20 04.06.25 |
192.55 07.04.25 |
172'683 |
|
Sanofi 06.06.2025 / 17:30:00 |
88.25 | 0.88% |
88.43 15:48 |
87.59 09:00 |
110.90 10.03.25 |
85.45 30.05.25 |
512'746 |
|
SAP I 06.06.2025 / 17:30:00 |
272.38 | 0.38% |
272.95 15:51 |
269.40 09:10 |
283.48 19.02.25 |
211.15 07.04.25 |
939'326 |
|
Schneider El 06.06.2025 / 17:30:00 |
227.60 | 0.42% |
228.25 17:12 |
224.65 10:20 |
273.05 23.01.25 |
171.52 07.04.25 |
290'307 |
|
Shell Rg 06.06.2025 / 17:30:00 |
25.04 | 0.99% |
25.08 17:14 |
24.85 09:00 |
28.44 26.03.25 |
22.7 09.04.25 |
777'276 |
|
Siemens N 06.06.2025 / 17:30:00 |
218.55 | -0.10% |
219.60 09:00 |
216.95 16:03 |
244.85 06.03.25 |
162.42 07.04.25 |
327'458 |
|
TotalEnergies 06.06.2025 / 17:30:00 |
52.16 | 0.64% |
52.28 09:04 |
51.86 10:39 |
60.92 27.03.25 |
47.65 09.04.25 |
1'193'057 |
|
UBS N 06.06.2025 / 17:20:00 |
27.88 | 3.87% |
28.79 15:14 |
26.81 09:28 |
32.88 04.02.25 |
20.66 07.04.25 |
3'640'541 |
|
UniCredit Rg 06.06.2025 / 17:30:00 |
58.11 | 0.99% |
58.27 15:45 |
57.28 09:34 |
58.37 21.05.25 |
37.03 02.01.25 |
1'888'817 |
|
Unilever Rg 06.06.2025 / 17:30:00 |
46.38 | 0.12% |
46.68 09:53 |
46.12 13:22 |
49.10 22.04.25 |
43.13 18.02.25 |
456'243 |
|
Vinci 06.06.2025 / 17:30:00 |
126.33 | -0.28% |
127.25 09:00 |
126.25 16:12 |
130.10 26.05.25 |
97.98 13.01.25 |
384'306 |