×
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
- 04.04.2025 - 17:30:07
- 16'770.29
- -4.62%
- -812.15
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intesa Sanpaolo N 04.04.2025 / 16:52:17 |
4.019 | -9.70% | -0.43 | 4.068 | 4.007 | 0 | |
|
L'Oreal 04.04.2025 / 16:52:22 |
349.03 | 0.18% | 0.63 | 350.45 | 347.90 | 0 | |
|
LSE Group Rg 04.04.2025 / 17:30:00 |
111.95 | -5.09% | -6.00 | 111.85 | 112.05 | 0 | |
|
LVMH 04.04.2025 / 16:52:23 |
527.45 | -2.85% | -15.45 | 531.90 | 525.00 | 0 | |
|
Muenchener Rueckv N 04.04.2025 / 16:51:57 |
558.70 | -5.08% | -29.90 | 562.40 | 557.00 | 0 | |
|
Nestlé N 04.04.2025 / 17:20:00 |
87.28 | -3.98% | -3.62 | 87.26 | 87.46 | 0 | |
|
Novartis N 04.04.2025 / 17:20:00 |
91.74 | -5.61% | -5.45 | 90.00 | 91.76 | 0 | |
|
Novo Nord Br/Rg-B 04.04.2025 / 16:52:22 |
430.20 | -5.77% | -26.33 | 434.05 | 428.30 | 0 | |
|
Prosus Rg-N 04.04.2025 / 16:52:18 |
38.16 | -7.94% | -3.29 | 38.61 | 37.68 | 0 | |
|
RELX Rg 04.04.2025 / 17:30:00 |
38.13 | -3.08% | -1.21 | 38.12 | 38.85 | 0 | |
|
Richemont N 04.04.2025 / 17:20:00 |
134.40 | -7.02% | -10.15 | 134.30 | 134.50 | 0 | |
|
Rio Tinto Rg 04.04.2025 / 17:30:00 |
42.47 | -5.38% | -2.42 | 41.63 | 42.49 | 0 | |
|
Roche GS 04.04.2025 / 17:20:00 |
261.10 | -6.05% | -16.80 | 260.90 | 261.20 | 0 | |
|
Rolls-Royce Hldg Rg 04.04.2025 / 17:30:00 |
6.598 | -11.32% | -0.84 | 6.478 | 6.726 | 0 | |
|
Safran 04.04.2025 / 16:52:22 |
217.45 | -7.39% | -17.35 | 221.10 | 217.10 | 0 | |
|
Sanofi 04.04.2025 / 16:52:22 |
96.43 | -3.10% | -3.08 | 96.68 | 96.17 | 0 | |
|
SAP I 04.04.2025 / 16:52:13 |
231.50 | -3.00% | -7.15 | 232.40 | 230.10 | 0 | |
|
Schneider El 04.04.2025 / 16:52:19 |
186.32 | -7.83% | -15.83 | 187.20 | 185.26 | 0 | |
|
Shell Rg 04.04.2025 / 17:30:00 |
24.92 | -6.40% | -1.71 | 24.92 | 24.93 | 0 | |
|
Siemens N 04.04.2025 / 16:52:22 |
183.21 | -7.08% | -13.95 | 185.40 | 181.94 | 0 | |
|
TotalEnergies 04.04.2025 / 16:52:15 |
53.16 | -6.10% | -3.46 | 53.47 | 52.96 | 0 | |
|
UBS N 04.04.2025 / 17:20:00 |
23.11 | -5.79% | -1.42 | 23.09 | 23.12 | 0 | |
|
UniCredit Rg 04.04.2025 / 16:52:22 |
42.82 | -11.96% | -5.82 | 43.21 | 42.57 | 0 | |
|
Unilever Rg 04.04.2025 / 17:30:00 |
46.80 | -1.89% | -0.90 | 46.68 | 46.91 | 0 | |
|
Vinci 04.04.2025 / 16:52:15 |
112.03 | -4.86% | -5.73 | 112.50 | 111.80 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Sanofi 04.04.2025 / 16:52:22 |
96.43 | 6.38% | 10.86% | -6.52% | -11.85% | 0.85% | 10.41% | 10.30% |
|
EssilorLuxott 04.04.2025 / 16:51:57 |
242.50 | 6.35% | 36.95% | -9.09% | -10.58% | 3.43% | 19.28% | 50.05% |
|
TotalEnergies 04.04.2025 / 16:52:15 |
53.16 | 6.26% | -8.10% | -10.14% | -5.95% | -3.77% | -20.43% | 21.08% |
|
Unilever Rg 04.04.2025 / 17:30:00 |
46.80 | 5.02% | 25.44% | 2.23% | 1.47% | 3.15% | 21.97% | 36.03% |
|
Richemont N 04.04.2025 / 17:20:00 |
134.40 | 4.71% | 25.04% | -14.94% | -18.82% | -3.03% | 0.11% | 23.02% |
|
Siemens N 04.04.2025 / 16:52:22 |
183.21 | 4.41% | 16.24% | -15.34% | -21.77% | -5.71% | 6.58% | 55.61% |
|
LSE Group Rg 04.04.2025 / 17:30:00 |
111.95 | 4.20% | 26.91% | -2.93% | 3.42% | -4.03% | 19.38% | 46.30% |
|
HSBC Hldg Rg 04.04.2025 / 17:30:00 |
7.584 | 3.16% | 27.17% | -14.32% | -13.73% | -5.29% | 18.61% | 52.97% |
|
Airbus Br Rg 04.04.2025 / 16:52:23 |
145.21 | 2.10% | 13.25% | -12.65% | -14.19% | -7.76% | -13.58% | 42.46% |
|
BP Rg 04.04.2025 / 17:30:00 |
3.713 | 1.91% | -14.23% | -14.66% | -9.98% | -12.80% | -26.59% | 5.58% |
|
L'Oreal 04.04.2025 / 16:52:22 |
349.03 | 1.90% | -22.69% | 0.89% | -2.60% | 6.95% | -15.43% | -5.25% |
|
SAP I 04.04.2025 / 16:52:13 |
231.50 | 1.04% | 70.95% | -6.31% | -9.04% | -6.05% | 30.85% | 139.25% |
|
Hermes Intl 04.04.2025 / 16:51:18 |
2'248.00 | 0.47% | 21.38% | -7.60% | -10.65% | -4.95% | -4.14% | 83.31% |
|
Equinor N 04.04.2025 / 16:20:00 |
253.28 | -0.91% | -18.60% | -7.46% | 0.37% | -13.91% | -15.68% | -20.45% |
|
Europe 50 04.04.2025 / 17:30:07 |
16'770.29 | -2.32% | 7.50% | -8.14% | -9.90% | -4.14% | -4.32% | 17.77% |
|
Ferrari Rg 04.04.2025 / 16:52:21 |
387.10 | -4.83% | 28.51% | -3.66% | -6.07% | -7.70% | 0.64% | 96.54% |
|
Rio Tinto Rg 04.04.2025 / 17:30:00 |
42.47 | -4.87% | -23.37% | -9.91% | -11.61% | -11.99% | -14.57% | -27.83% |
|
Inditex 04.04.2025 / 16:51:59 |
44.14 | -8.42% | 15.52% | -4.36% | -12.33% | -11.84% | -2.35% | 126.37% |
|
UBS N 04.04.2025 / 17:20:00 |
23.11 | -11.46% | -6.12% | -17.32% | -21.98% | -22.37% | -17.67% | 34.30% |
|
CRH PLC Rg 04.04.2025 / 17:30:00 |
63.16 | -11.53% | 21.39% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
ABB N 04.04.2025 / 17:20:00 |
40.96 | -12.32% | 15.48% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
LVMH 04.04.2025 / 16:52:23 |
527.45 | -14.85% | -26.00% | -9.91% | -16.53% | -18.06% | -34.05% | -16.43% |
|
ASML Hldg Br Rg 04.04.2025 / 16:52:20 |
549.30 | -14.88% | -15.23% | -12.00% | -17.67% | -24.30% | -38.74% | -4.75% |
|
Schneider El 04.04.2025 / 16:52:19 |
186.32 | -16.20% | 11.21% | -14.10% | -16.53% | -25.56% | -10.27% | 30.94% |
|
Diageo Rg 04.04.2025 / 17:30:00 |
20.16 | -20.03% | -29.22% | -1.27% | -7.40% | -17.76% | -29.34% | -47.88% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intesa Sanpaolo N 04.04.2025 / 16:52:17 |
4.019 | -9.70% |
4.384 09:00 |
3.979 12:29 |
4.999 26.03.25 |
3.742 02.01.25 |
115'450'031 |
|
L'Oreal 04.04.2025 / 16:52:22 |
349.03 | 0.18% |
364.40 09:30 |
347.85 16:50 |
370.85 10.03.25 |
323.7 15.01.25 |
647'926 |
|
LSE Group Rg 04.04.2025 / 17:30:00 |
111.95 | -5.09% |
118.75 09:42 |
111.90 17:29 |
121.85 06.02.25 |
106.25 10.03.25 |
789'342 |
|
LVMH 04.04.2025 / 16:52:23 |
527.45 | -2.85% |
547.80 09:37 |
521.70 14:25 |
762.80 28.01.25 |
521.7 04.04.25 |
749'491 |
|
Muenchener Rueckv N 04.04.2025 / 16:51:57 |
558.70 | -5.08% |
594.20 09:09 |
556.00 12:22 |
595.00 03.04.25 |
475.3 13.01.25 |
238'462 |
|
Nestlé N 04.04.2025 / 17:20:00 |
87.28 | -3.98% |
91.38 09:37 |
87.28 17:19 |
91.70 24.03.25 |
73.08 06.01.25 |
2'625'573 |
|
Novartis N 04.04.2025 / 17:20:00 |
91.74 | -5.61% |
96.32 09:05 |
91.49 16:50 |
101.84 10.03.25 |
88.1 07.01.25 |
2'043'592 |
|
Novo Nord Br/Rg-B 04.04.2025 / 16:52:22 |
430.20 | -5.77% |
454.45 11:23 |
428.25 16:50 |
675.20 25.02.25 |
428.25 04.04.25 |
4'417'132 |
|
Prosus Rg-N 04.04.2025 / 16:52:18 |
38.16 | -7.94% |
41.43 09:05 |
37.69 16:50 |
46.20 19.03.25 |
33.075 13.01.25 |
2'969'352 |
|
RELX Rg 04.04.2025 / 17:30:00 |
38.13 | -3.08% |
39.83 09:04 |
38.12 16:48 |
42.05 13.02.25 |
36.02 02.01.25 |
1'145'872 |
|
Richemont N 04.04.2025 / 17:20:00 |
134.40 | -7.02% |
144.95 09:00 |
131.03 16:48 |
187.50 14.02.25 |
131.025 04.04.25 |
826'032 |
|
Rio Tinto Rg 04.04.2025 / 17:30:00 |
42.47 | -5.38% |
44.54 09:00 |
41.72 16:50 |
51.65 14.02.25 |
41.755 04.04.25 |
1'960'470 |
|
Roche GS 04.04.2025 / 17:20:00 |
261.10 | -6.05% |
276.80 09:13 |
260.70 13:33 |
313.80 12.03.25 |
254.2 03.01.25 |
710'655 |
|
Rolls-Royce Hldg Rg 04.04.2025 / 17:30:00 |
6.598 | -11.32% |
7.450 09:00 |
6.532 16:41 |
8.180 19.03.25 |
5.568 15.01.25 |
13'471'613 |
|
Safran 04.04.2025 / 16:52:22 |
217.45 | -7.39% |
232.20 09:01 |
217.10 16:50 |
263.70 05.03.25 |
208.3 06.01.25 |
734'305 |
|
Sanofi 04.04.2025 / 16:52:22 |
96.43 | -3.10% |
98.62 09:13 |
95.93 12:22 |
110.90 10.03.25 |
92.84 03.01.25 |
1'830'666 |
|
SAP I 04.04.2025 / 16:52:13 |
231.50 | -3.00% |
240.35 09:27 |
228.00 13:30 |
283.48 19.02.25 |
228 04.04.25 |
1'708'190 |
|
Schneider El 04.04.2025 / 16:52:19 |
186.32 | -7.83% |
201.60 09:18 |
185.24 16:48 |
273.05 23.01.25 |
185.24 04.04.25 |
2'110'543 |
|
Shell Rg 04.04.2025 / 17:30:00 |
24.92 | -6.40% |
26.41 09:05 |
24.80 16:51 |
28.44 26.03.25 |
24.79 02.01.25 |
3'523'615 |
|
Siemens N 04.04.2025 / 16:52:22 |
183.21 | -7.08% |
194.84 09:14 |
180.14 13:30 |
244.85 06.03.25 |
180.14 04.04.25 |
1'909'755 |
|
TotalEnergies 04.04.2025 / 16:52:15 |
53.16 | -6.10% |
56.04 09:00 |
52.96 16:47 |
60.92 27.03.25 |
52.645 02.01.25 |
3'174'096 |
|
UBS N 04.04.2025 / 17:20:00 |
23.11 | -5.79% |
24.06 09:29 |
22.49 13:33 |
32.88 04.02.25 |
22.49 04.04.25 |
5'726'522 |
|
UniCredit Rg 04.04.2025 / 16:52:22 |
42.82 | -11.96% |
47.62 09:00 |
42.01 12:24 |
55.59 26.03.25 |
37.03 02.01.25 |
9'021'444 |
|
Unilever Rg 04.04.2025 / 17:30:00 |
46.80 | -1.89% |
48.58 09:08 |
46.80 17:29 |
48.58 04.04.25 |
43.13 18.02.25 |
1'691'305 |
|
Vinci 04.04.2025 / 16:52:15 |
112.03 | -4.86% |
117.20 09:00 |
111.80 16:46 |
120.30 25.03.25 |
97.98 13.01.25 |
951'884 |