×
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
- 28.11.2025 - 17:30:05
- 19'127.41
- 0.36%
- 68.92
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 28.11.2025 / 17:30:00 |
53.06 | -1.52% | -0.82 | 53.02 | 53.02 | 0 | |
|
ABB N 28.11.2025 / 17:20:00 |
58.00 | 1.36% | 0.78 | 57.98 | 58.12 | 0 | |
|
Air Liquide 28.11.2025 / 17:30:00 |
164.53 | 0.09% | 0.15 | 165.12 | 165.12 | 0 | |
|
Airbus Br Rg 28.11.2025 / 17:30:00 |
203.93 | -0.28% | -0.58 | 204.45 | 204.45 | 0 | |
|
Allianz N 28.11.2025 / 17:30:00 |
371.60 | 0.03% | 0.10 | 372.30 | 372.30 | 0 | |
|
ASML Hldg Br Rg 28.11.2025 / 17:30:00 |
903.10 | 0.57% | 5.10 | 903.40 | 903.40 | 0 | |
|
AstraZeneca Rg 28.11.2025 / 17:30:00 |
139.72 | 0.20% | 0.28 | 139.68 | 142.36 | 0 | |
|
AXA 28.11.2025 / 17:30:00 |
38.88 | -0.18% | -0.07 | 38.90 | 38.90 | 0 | |
|
Banco Santander Rg 28.11.2025 / 17:30:00 |
9.247 | -0.12% | -0.01 | 9.243 | 9.243 | 0 | |
|
BBVA Rg 28.11.2025 / 17:30:00 |
18.585 | 0.30% | 0.06 | 18.565 | 18.565 | 0 | |
|
BNP Paribas A 28.11.2025 / 17:30:00 |
73.75 | 0.48% | 0.35 | 73.69 | 73.69 | 0 | |
|
BP Rg 28.11.2025 / 17:30:00 |
4.542 | 1.66% | 0.07 | 4.541 | 4.544 | 0 | |
|
Brit Amer Tobacc Rg 28.11.2025 / 17:30:00 |
44.10 | 1.79% | 0.78 | 44.07 | 44.11 | 0 | |
|
CRH PLC Rg 28.11.2025 / 17:30:00 |
90.82 | 1.23% | 1.10 | 90.82 | 90.92 | 0 | |
|
Deutsche Telekom N 28.11.2025 / 17:30:00 |
27.79 | 0.83% | 0.23 | 27.76 | 27.76 | 0 | |
|
Enel N 28.11.2025 / 17:30:00 |
8.903 | 0.29% | 0.03 | 8.908 | 8.908 | 0 | |
|
EssilorLuxott 28.11.2025 / 17:30:00 |
309.10 | -1.14% | -3.55 | 308.70 | 308.70 | 0 | |
|
Europe 50 28.11.2025 / 17:30:05 |
19'127.41 | 0.36% | 68.92 | 0 | |||
|
Ferrari Rg 28.11.2025 / 17:30:00 |
337.35 | 0.06% | 0.20 | 337.80 | 337.80 | 0 | |
|
GSK Rg 28.11.2025 / 17:30:00 |
17.890 | -0.79% | -0.14 | 17.855 | 17.890 | 0 | |
|
Hermes Intl 28.11.2025 / 17:30:00 |
2'101.00 | -0.59% | -12.50 | 2'100.00 | 2'100.00 | 0 | |
|
HSBC Hldg Rg 28.11.2025 / 17:30:00 |
10.711 | 0.65% | 0.07 | 10.708 | 10.726 | 0 | |
|
Iberdrola 28.11.2025 / 17:30:00 |
18.210 | 0.01% | 0.00 | 18.185 | 18.185 | 0 | |
|
Inditex 28.11.2025 / 17:30:00 |
48.22 | 0.23% | 0.11 | 48.25 | 48.25 | 0 | |
|
Intesa Sanpaolo N 28.11.2025 / 17:30:00 |
5.579 | 0.02% | 0.00 | 5.586 | 5.586 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 28.11.2025 / 17:30:00 |
1'476.00 | 144.89% | 423.77% | -2.70% | -13.23% | -15.26% | 137.30% | 666.83% |
|
Siemens Energy N 28.11.2025 / 17:30:00 |
115.35 | 128.19% | 857.78% | 14.09% | 7.70% | 32.71% | 127.25% | 611.05% |
|
Banco Santander Rg 28.11.2025 / 17:30:00 |
9.247 | 107.76% | 144.36% | 4.83% | 4.98% | 14.41% | 111.05% | 226.73% |
|
BBVA Rg 28.11.2025 / 17:30:00 |
18.585 | 96.17% | 125.26% | 5.03% | 6.25% | 19.00% | 107.98% | 228.52% |
|
Rolls-Royce Hldg Rg 28.11.2025 / 17:30:00 |
10.680 | 85.33% | 252.19% | 3.04% | -8.29% | -0.70% | 91.40% | 1'062.93% |
|
UniCredit Rg 28.11.2025 / 17:30:00 |
64.08 | 66.55% | 161.16% | 2.10% | 0.20% | -1.67% | 76.12% | 388.53% |
|
Brit Amer Tobacc Rg 28.11.2025 / 17:30:00 |
44.10 | 50.75% | 88.86% | 4.33% | 12.79% | 6.88% | 47.57% | 28.79% |
|
Intesa Sanpaolo N 28.11.2025 / 17:30:00 |
5.579 | 44.60% | 110.91% | -0.68% | 0.23% | 5.32% | 53.95% | 158.24% |
|
Prosus Rg-N 28.11.2025 / 17:30:00 |
54.27 | 39.94% | 99.52% | -3.83% | -9.63% | 3.63% | 41.11% | 101.74% |
|
Iberdrola 28.11.2025 / 17:30:00 |
18.210 | 36.54% | 53.13% | 1.25% | 3.58% | 16.02% | 34.89% | 68.37% |
|
Safran 28.11.2025 / 17:30:00 |
290.10 | 36.50% | 80.83% | 0.31% | -5.86% | 4.24% | 31.86% | 145.99% |
|
HSBC Hldg Rg 28.11.2025 / 17:30:00 |
10.711 | 36.05% | 67.72% | 3.19% | 1.07% | 11.16% | 46.03% | 116.72% |
|
GSK Rg 28.11.2025 / 17:30:00 |
17.890 | 34.12% | 24.11% | 0.28% | 0.42% | 21.37% | 34.16% | 29.54% |
|
EssilorLuxott 28.11.2025 / 17:30:00 |
309.10 | 33.70% | 72.16% | 0.88% | -2.78% | 19.18% | 34.48% | 78.61% |
|
AstraZeneca Rg 28.11.2025 / 17:30:00 |
139.72 | 33.38% | 31.75% | 1.01% | 12.12% | 15.51% | 31.95% | 27.16% |
|
ASML Hldg Br Rg 28.11.2025 / 17:30:00 |
903.10 | 32.27% | 31.73% | 8.21% | -1.45% | 37.12% | 36.26% | 56.42% |
|
Airbus Br Rg 28.11.2025 / 17:30:00 |
203.93 | 32.02% | 46.44% | 0.63% | -4.20% | 10.79% | 38.03% | 79.67% |
|
Enel N 28.11.2025 / 17:30:00 |
8.903 | 28.84% | 31.63% | 0.93% | 1.60% | 13.44% | 30.77% | 72.25% |
|
Allianz N 28.11.2025 / 17:30:00 |
371.60 | 25.63% | 53.45% | 2.03% | 6.60% | 5.78% | 27.35% | 80.91% |
|
BNP Paribas A 28.11.2025 / 17:30:00 |
73.75 | 23.63% | 17.27% | 4.92% | 10.27% | -3.59% | 30.07% | 37.63% |
|
Richemont N 28.11.2025 / 17:20:00 |
170.35 | 23.11% | 47.02% | 5.20% | 7.56% | 18.26% | 39.20% | 48.04% |
|
Vinci 28.11.2025 / 17:30:00 |
122.20 | 22.77% | 7.80% | 2.41% | 5.32% | 5.66% | 22.37% | 26.03% |
|
Roche GS 28.11.2025 / 17:20:00 |
307.65 | 21.46% | 26.83% | -2.41% | 18.97% | 12.28% | 20.69% | -0.82% |
|
CRH PLC Rg 28.11.2025 / 17:30:00 |
90.82 | 21.18% | 66.27% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Siemens N 28.11.2025 / 17:30:00 |
228.23 | 20.49% | 34.14% | 4.16% | -7.04% | 1.16% | 24.32% | 72.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 28.11.2025 / 17:30:00 |
53.06 | -1.52% |
53.66 13:00 |
53.02 17:22 |
63.04 04.06.25 |
44.88 13.01.25 |
523'510 |
|
ABB N 28.11.2025 / 17:20:00 |
58.00 | 1.36% |
58.04 17:19 |
57.06 09:02 |
61.05 16.10.25 |
37.26 07.04.25 |
495'180 |
|
Air Liquide 28.11.2025 / 17:30:00 |
164.53 | 0.09% |
165.22 13:12 |
163.95 09:29 |
187.14 16.05.25 |
154.18 02.01.25 |
139'319 |
|
Airbus Br Rg 28.11.2025 / 17:30:00 |
203.93 | -0.28% |
205.35 13:13 |
203.45 16:58 |
216.90 30.10.25 |
126.4 07.04.25 |
236'009 |
|
Allianz N 28.11.2025 / 17:30:00 |
371.60 | 0.03% |
372.70 15:45 |
368.70 09:47 |
380.20 15.08.25 |
286.8 07.04.25 |
95'663 |
|
ASML Hldg Br Rg 28.11.2025 / 17:30:00 |
903.10 | 0.57% |
905.80 17:10 |
891.60 13:18 |
938.70 30.10.25 |
508.5 07.04.25 |
335'325 |
|
AstraZeneca Rg 28.11.2025 / 17:30:00 |
139.72 | 0.20% |
140.56 09:09 |
139.22 15:51 |
142.08 26.11.25 |
95.74 09.04.25 |
321'532 |
|
AXA 28.11.2025 / 17:30:00 |
38.88 | -0.18% |
38.97 16:21 |
38.73 10:49 |
43.60 15.08.25 |
33.17 13.01.25 |
824'230 |
|
Banco Santander Rg 28.11.2025 / 17:30:00 |
9.247 | -0.12% |
9.277 16:36 |
9.196 10:43 |
9.600 13.11.25 |
4.256 02.01.25 |
3'886'868 |
|
BBVA Rg 28.11.2025 / 17:30:00 |
18.585 | 0.30% |
18.670 09:11 |
18.475 10:44 |
19.083 13.11.25 |
8.966 02.01.25 |
2'567'766 |
|
BNP Paribas A 28.11.2025 / 17:30:00 |
73.75 | 0.48% |
73.98 16:21 |
73.10 09:00 |
84.69 15.08.25 |
57.91 02.01.25 |
872'284 |
|
BP Rg 28.11.2025 / 17:30:00 |
4.542 | 1.66% |
4.548 16:07 |
4.487 09:00 |
4.762 11.11.25 |
3.294 09.04.25 |
3'788'638 |
|
Brit Amer Tobacc Rg 28.11.2025 / 17:30:00 |
44.10 | 1.79% |
44.26 16:21 |
43.42 09:08 |
44.26 28.11.25 |
28.38 15.01.25 |
445'462 |
|
CRH PLC Rg 28.11.2025 / 17:30:00 |
90.82 | 1.23% |
90.92 17:16 |
89.06 09:00 |
91.52 28.10.25 |
57.48 07.04.25 |
42'189 |
|
Deutsche Telekom N 28.11.2025 / 17:30:00 |
27.79 | 0.83% |
27.83 16:42 |
27.48 09:18 |
35.91 03.03.25 |
25.995 04.11.25 |
983'459 |
|
Enel N 28.11.2025 / 17:30:00 |
8.903 | 0.29% |
8.919 16:22 |
8.854 09:37 |
9.111 14.11.25 |
6.523 06.03.25 |
5'508'242 |
|
EssilorLuxott 28.11.2025 / 17:30:00 |
309.10 | -1.14% |
311.60 09:11 |
308.20 10:38 |
323.90 13.11.25 |
226 07.04.25 |
136'064 |
|
Europe 50 28.11.2025 / 17:30:05 |
19'127.41 | 0.36% |
19'150.81 16:30 |
19'048.44 10:39 |
19'479.75 13.11.25 |
15550.0015 09.04.25 |
|
|
Ferrari Rg 28.11.2025 / 17:30:00 |
337.35 | 0.06% |
339.20 15:55 |
334.10 13:34 |
492.90 18.02.25 |
321.7 14.10.25 |
103'077 |
|
GSK Rg 28.11.2025 / 17:30:00 |
17.890 | -0.79% |
18.095 09:10 |
17.855 17:00 |
18.290 12.11.25 |
12.425 09.04.25 |
570'887 |
|
Hermes Intl 28.11.2025 / 17:30:00 |
2'101.00 | -0.59% |
2'124.00 11:22 |
2'100.00 10:18 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
17'707 |
|
HSBC Hldg Rg 28.11.2025 / 17:30:00 |
10.711 | 0.65% |
10.740 16:34 |
10.614 09:00 |
11.260 13.11.25 |
6.988 09.04.25 |
1'376'484 |
|
Iberdrola 28.11.2025 / 17:30:00 |
18.210 | 0.01% |
18.245 17:16 |
18.090 14:40 |
18.275 27.11.25 |
13.005 24.01.25 |
2'250'618 |
|
Inditex 28.11.2025 / 17:30:00 |
48.22 | 0.23% |
48.43 12:19 |
47.98 09:01 |
55.84 18.02.25 |
40.84 04.08.25 |
811'768 |
|
Intesa Sanpaolo N 28.11.2025 / 17:30:00 |
5.579 | 0.02% |
5.595 16:21 |
5.546 09:01 |
6.010 13.11.25 |
3.6773 07.04.25 |
8'297'095 |