×
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
- 22.10.2025 - 17:30:04
- 18'965.37
- -0.61%
- -115.57
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
L'Oreal 22.10.2025 / 17:30:00 |
371.35 | -6.31% | -25.00 | 371.35 | 371.35 | 0 | |
|
LVMH 22.10.2025 / 17:30:00 |
619.60 | 0.32% | 2.00 | 623.20 | 623.20 | 0 | |
|
Muenchener Rueckv N 22.10.2025 / 17:30:00 |
548.60 | 0.13% | 0.70 | 549.60 | 549.60 | 0 | |
|
Nestlé N 22.10.2025 / 17:20:00 |
81.61 | -1.57% | -1.30 | 81.60 | 81.62 | 0 | |
|
Novartis N 22.10.2025 / 17:20:00 |
105.25 | 0.63% | 0.66 | 105.20 | 105.32 | 0 | |
|
Novo Nord Br/Rg-B 22.10.2025 / 16:55:00 |
343.15 | -3.12% | -11.05 | 343.45 | 343.45 | 0 | |
|
Prosus Rg-N 22.10.2025 / 17:30:00 |
58.41 | -0.53% | -0.31 | 58.13 | 58.13 | 0 | |
|
RELX Rg 22.10.2025 / 17:30:00 |
35.13 | 1.47% | 0.51 | 35.12 | 35.17 | 0 | |
|
Rheinmetall I 22.10.2025 / 17:30:00 |
1'758.50 | -1.10% | -19.50 | 1'750.50 | 1'750.50 | 0 | |
|
Richemont N 22.10.2025 / 17:20:00 |
159.40 | -0.81% | -1.30 | 159.20 | 159.45 | 0 | |
|
Rio Tinto Rg 22.10.2025 / 17:30:00 |
52.01 | 1.88% | 0.96 | 51.91 | 55.00 | 0 | |
|
Roche GS 22.10.2025 / 17:20:00 |
279.90 | -0.27% | -0.75 | 279.80 | 280.30 | 0 | |
|
Rolls-Royce Hldg Rg 22.10.2025 / 17:30:00 |
11.068 | -2.21% | -0.25 | 11.045 | 11.095 | 0 | |
|
Safran 22.10.2025 / 17:30:00 |
304.45 | -1.09% | -3.35 | 304.10 | 304.10 | 0 | |
|
Sanofi 22.10.2025 / 17:30:00 |
86.67 | 0.32% | 0.28 | 86.72 | 86.72 | 0 | |
|
SAP I 22.10.2025 / 17:30:00 |
237.70 | -1.22% | -2.93 | 236.85 | 236.85 | 0 | |
|
Schneider El 22.10.2025 / 17:30:00 |
246.15 | -1.60% | -4.00 | 246.55 | 246.55 | 0 | |
|
Shell Rg 22.10.2025 / 17:30:00 |
27.65 | 1.52% | 0.42 | 27.64 | 27.65 | 0 | |
|
Siemens Energy N 22.10.2025 / 17:30:00 |
95.76 | -4.01% | -4.00 | 95.80 | 95.80 | 0 | |
|
Siemens N 22.10.2025 / 17:30:00 |
240.95 | -0.35% | -0.85 | 242.00 | 242.00 | 0 | |
|
TotalEnergies 22.10.2025 / 17:30:00 |
53.16 | 0.86% | 0.46 | 53.03 | 53.03 | 0 | |
|
UBS N 22.10.2025 / 17:20:00 |
30.20 | 0.70% | 0.21 | 30.19 | 30.23 | 0 | |
|
UniCredit Rg 22.10.2025 / 17:30:00 |
61.79 | -2.18% | -1.38 | 61.58 | 61.58 | 0 | |
|
Unilever Rg 22.10.2025 / 17:30:00 |
46.52 | 0.23% | 0.11 | 46.52 | 46.54 | 0 | |
|
Vinci 22.10.2025 / 17:30:00 |
122.13 | 1.06% | 1.28 | 122.20 | 122.20 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
L'Oreal 22.10.2025 / 17:30:00 |
371.35 | 15.93% | -12.05% | -2.51% | 0.62% | -4.71% | 3.80% | 27.81% |
|
BNP Paribas A 22.10.2025 / 17:30:00 |
68.16 | 14.43% | 8.55% | -11.44% | -12.73% | -13.70% | 4.63% | 46.49% |
|
AXA 22.10.2025 / 17:30:00 |
39.22 | 14.41% | 33.25% | -2.61% | -1.52% | -8.03% | 11.58% | 62.17% |
|
Nestlé N 22.10.2025 / 17:20:00 |
81.61 | 11.14% | -14.96% | 7.55% | 14.56% | 14.08% | -4.35% | -21.52% |
|
Air Liquide 22.10.2025 / 17:30:00 |
171.54 | 10.95% | 8.31% | -0.07% | -1.20% | -1.83% | 1.47% | 56.36% |
|
Europe 50 22.10.2025 / 17:30:04 |
18'965.37 | 10.47% | 16.66% | 0.48% | 3.70% | 5.94% | 7.14% | 40.02% |
|
AB InBev 22.10.2025 / 17:30:00 |
53.44 | 10.32% | -9.04% | 2.89% | 5.53% | -8.02% | -10.56% | 14.34% |
|
Roche GS 22.10.2025 / 17:20:00 |
279.90 | 10.10% | 14.97% | -0.92% | 7.41% | 7.86% | 0.68% | -13.31% |
|
Shell Rg 22.10.2025 / 17:30:00 |
27.65 | 9.98% | 6.04% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Muenchener Rueckv N 22.10.2025 / 17:30:00 |
548.60 | 9.91% | 42.21% | -2.94% | 5.74% | -4.39% | 15.91% | 111.71% |
|
UBS N 22.10.2025 / 17:20:00 |
30.20 | 8.25% | 14.77% | -3.71% | -8.72% | -2.45% | 8.59% | 103.94% |
|
Rio Tinto Rg 22.10.2025 / 17:30:00 |
52.01 | 8.19% | -12.84% | 1.02% | 9.58% | 13.18% | 5.24% | 6.10% |
|
BP Rg 22.10.2025 / 17:30:00 |
4.210 | 5.63% | -11.11% | 1.41% | -3.90% | 3.96% | 4.58% | -10.93% |
|
Zurich Insurance N 22.10.2025 / 17:20:00 |
565.80 | 4.14% | 27.69% | -1.63% | 2.24% | 2.09% | 8.98% | 36.66% |
|
Deutsche Telekom N 22.10.2025 / 17:30:00 |
30.05 | 4.11% | 38.35% | 2.07% | 5.09% | -5.67% | 9.19% | 66.23% |
|
Schneider El 22.10.2025 / 17:30:00 |
246.15 | 3.70% | 37.61% | -0.85% | 5.94% | 3.14% | 2.31% | 99.45% |
|
Unilever Rg 22.10.2025 / 17:30:00 |
46.52 | 2.19% | 22.06% | 3.02% | 4.16% | 4.21% | 0.06% | 17.46% |
|
SAP I 22.10.2025 / 17:30:00 |
237.70 | 1.87% | 72.37% | 1.49% | 3.94% | -6.09% | 8.72% | 163.27% |
|
TotalEnergies 22.10.2025 / 17:30:00 |
53.16 | -1.07% | -14.44% | 2.05% | -0.70% | 1.60% | -11.36% | -0.50% |
|
Inditex 22.10.2025 / 17:30:00 |
48.68 | -1.21% | 24.63% | 1.64% | 9.31% | 13.33% | -10.56% | 122.48% |
|
Hermes Intl 22.10.2025 / 17:30:00 |
2'184.50 | -2.74% | 17.50% | 0.53% | 5.51% | -4.54% | 6.10% | 72.89% |
|
LVMH 22.10.2025 / 17:30:00 |
619.60 | -3.13% | -15.81% | 3.35% | 21.59% | 28.63% | 1.12% | -2.20% |
|
RELX Rg 22.10.2025 / 17:30:00 |
35.13 | -4.44% | 11.32% | 3.89% | 1.80% | -9.81% | -1.90% | 55.67% |
|
Sanofi 22.10.2025 / 17:30:00 |
86.67 | -7.64% | -3.75% | 2.64% | 8.91% | 1.10% | -12.20% | 5.91% |
|
Ferrari Rg 22.10.2025 / 17:30:00 |
340.45 | -16.49% | 12.76% | 1.72% | -16.68% | -21.93% | -23.70% | 80.94% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
L'Oreal 22.10.2025 / 17:30:00 |
371.35 | -6.31% |
377.75 09:00 |
366.30 09:13 |
408.35 28.08.25 |
323.7 15.01.25 |
585'785 |
|
LVMH 22.10.2025 / 17:30:00 |
619.60 | 0.32% |
622.00 16:15 |
607.00 09:02 |
762.80 28.01.25 |
436.55 26.06.25 |
315'187 |
|
Muenchener Rueckv N 22.10.2025 / 17:30:00 |
548.60 | 0.13% |
551.20 09:00 |
546.20 10:48 |
630.48 24.04.25 |
486.63347 13.01.25 |
56'300 |
|
Nestlé N 22.10.2025 / 17:20:00 |
81.61 | -1.57% |
82.20 09:01 |
80.92 10:03 |
91.70 24.03.25 |
69.9 04.08.25 |
783'019 |
|
Novartis N 22.10.2025 / 17:20:00 |
105.25 | 0.63% |
105.36 16:40 |
104.20 09:01 |
106.88 09.10.25 |
81.1 09.04.25 |
278'608 |
|
Novo Nord Br/Rg-B 22.10.2025 / 16:55:00 |
343.15 | -3.12% |
349.90 09:00 |
342.20 11:35 |
675.20 25.02.25 |
287.45 07.08.25 |
3'172'638 |
|
Prosus Rg-N 22.10.2025 / 17:30:00 |
58.41 | -0.53% |
59.04 15:55 |
58.32 17:29 |
62.63 09.10.25 |
33.075 13.01.25 |
1'046'181 |
|
RELX Rg 22.10.2025 / 17:30:00 |
35.13 | 1.47% |
35.35 16:36 |
34.37 09:16 |
42.05 13.02.25 |
33.19 17.10.25 |
488'695 |
|
Rheinmetall I 22.10.2025 / 17:30:00 |
1'758.50 | -1.10% |
1'840.00 09:53 |
1'753.50 17:26 |
2'008.00 03.10.25 |
593.6 03.01.25 |
97'058 |
|
Richemont N 22.10.2025 / 17:20:00 |
159.40 | -0.81% |
160.30 16:16 |
157.30 09:07 |
187.50 14.02.25 |
120.9 07.04.25 |
148'610 |
|
Rio Tinto Rg 22.10.2025 / 17:30:00 |
52.01 | 1.88% |
52.87 09:43 |
51.69 16:44 |
52.87 22.10.25 |
40.2575 09.04.25 |
685'909 |
|
Roche GS 22.10.2025 / 17:20:00 |
279.90 | -0.27% |
281.30 10:45 |
279.18 14:17 |
313.80 12.03.25 |
231.9 09.04.25 |
108'535 |
|
Rolls-Royce Hldg Rg 22.10.2025 / 17:30:00 |
11.068 | -2.21% |
11.455 09:03 |
11.050 17:29 |
11.950 29.09.25 |
5.568 15.01.25 |
2'114'666 |
|
Safran 22.10.2025 / 17:30:00 |
304.45 | -1.09% |
310.95 12:59 |
304.25 17:29 |
310.95 22.10.25 |
192.55 07.04.25 |
216'683 |
|
Sanofi 22.10.2025 / 17:30:00 |
86.67 | 0.32% |
87.07 16:52 |
85.36 10:00 |
110.90 10.03.25 |
76 26.09.25 |
1'052'496 |
|
SAP I 22.10.2025 / 17:30:00 |
237.70 | -1.22% |
241.75 09:00 |
236.50 09:05 |
283.48 19.02.25 |
209.7 16.09.25 |
668'206 |
|
Schneider El 22.10.2025 / 17:30:00 |
246.15 | -1.60% |
258.20 12:04 |
244.33 16:30 |
273.05 23.01.25 |
171.52 07.04.25 |
894'998 |
|
Shell Rg 22.10.2025 / 17:30:00 |
27.65 | 1.52% |
27.67 16:51 |
27.40 09:00 |
28.44 26.03.25 |
22.7 09.04.25 |
976'614 |
|
Siemens Energy N 22.10.2025 / 17:30:00 |
95.76 | -4.01% |
103.30 12:22 |
94.40 16:54 |
110.55 09.10.25 |
41.84 07.04.25 |
2'580'909 |
|
Siemens N 22.10.2025 / 17:30:00 |
240.95 | -0.35% |
243.60 12:21 |
239.70 09:22 |
250.15 09.10.25 |
162.42 07.04.25 |
465'701 |
|
TotalEnergies 22.10.2025 / 17:30:00 |
53.16 | 0.86% |
53.59 09:01 |
52.61 13:58 |
60.92 27.03.25 |
47.65 09.04.25 |
1'605'534 |
|
UBS N 22.10.2025 / 17:20:00 |
30.20 | 0.70% |
30.34 15:30 |
29.85 09:22 |
33.77 22.09.25 |
20.66 07.04.25 |
900'147 |
|
UniCredit Rg 22.10.2025 / 17:30:00 |
61.79 | -2.18% |
63.49 09:00 |
61.31 10:29 |
70.06 25.08.25 |
37.03 02.01.25 |
3'323'856 |
|
Unilever Rg 22.10.2025 / 17:30:00 |
46.52 | 0.23% |
46.57 16:32 |
45.96 12:19 |
49.10 22.04.25 |
43.13 18.02.25 |
547'165 |
|
Vinci 22.10.2025 / 17:30:00 |
122.13 | 1.06% |
122.35 16:33 |
121.25 09:06 |
130.15 18.08.25 |
97.98 13.01.25 |
381'941 |