×
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
- 03.04.2025 - 17:29:59
- 17'582.44
- -2.80%
- -506.96
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 03.04.2025 / 17:30:00 |
57.40 | 0.46% | 0.26 | 57.40 | 57.40 | 0 | |
|
ABB N 03.04.2025 / 17:20:00 |
42.98 | -5.64% | -2.57 | 42.97 | 42.99 | 0 | |
|
Air Liquide 03.04.2025 / 17:30:00 |
173.90 | -2.06% | -3.66 | 174.30 | 174.30 | 0 | |
|
Airbus Br Rg 03.04.2025 / 17:30:00 |
158.16 | -2.87% | -4.68 | 158.02 | 158.02 | 0 | |
|
Allianz N 03.04.2025 / 17:30:00 |
353.60 | -0.79% | -2.80 | 353.80 | 353.80 | 0 | |
|
ASML Hldg Br Rg 03.04.2025 / 17:30:00 |
577.90 | -6.22% | -38.30 | 578.70 | 578.70 | 0 | |
|
AstraZeneca Rg 03.04.2025 / 17:30:00 |
113.64 | 1.43% | 1.60 | 113.64 | 113.70 | 0 | |
|
AXA 03.04.2025 / 17:30:00 |
39.63 | -1.77% | -0.72 | 39.73 | 39.73 | 0 | |
|
Banco Santander Rg 03.04.2025 / 17:30:00 |
6.034 | -5.13% | -0.33 | 6.022 | 6.022 | 0 | |
|
BNP Paribas A 03.04.2025 / 17:30:00 |
73.87 | -4.83% | -3.75 | 73.70 | 73.70 | 0 | |
|
BP Rg 03.04.2025 / 17:30:00 |
3.993 | -7.74% | -0.34 | 3.993 | 3.995 | 0 | |
|
Brit Amer Tobacc Rg 03.04.2025 / 17:30:00 |
31.72 | 1.62% | 0.51 | 31.71 | 31.74 | 0 | |
|
CRH PLC Rg 03.04.2025 / 17:30:00 |
65.50 | -5.32% | -3.68 | 65.48 | 65.60 | 0 | |
|
Deutsche Telekom N 03.04.2025 / 17:30:00 |
33.98 | -0.22% | -0.08 | 33.97 | 33.97 | 0 | |
|
Diageo Rg 03.04.2025 / 17:30:00 |
20.26 | -1.03% | -0.21 | 20.24 | 20.28 | 0 | |
|
Enel N 03.04.2025 / 17:30:00 |
7.799 | 3.48% | 0.26 | 7.784 | 7.784 | 0 | |
|
Equinor N 03.04.2025 / 16:20:00 |
262.30 | -5.61% | -15.60 | 263.05 | 263.05 | 0 | |
|
EssilorLuxott 03.04.2025 / 17:30:00 |
248.70 | -7.06% | -18.90 | 248.30 | 248.30 | 0 | |
|
Europe 50 03.04.2025 / 17:29:59 |
17'582.44 | -2.80% | -506.96 | 0 | |||
|
Ferrari Rg 03.04.2025 / 17:30:00 |
392.20 | -2.61% | -10.50 | 392.20 | 392.20 | 0 | |
|
GSK Rg 03.04.2025 / 17:30:00 |
14.598 | 2.13% | 0.31 | 14.595 | 14.610 | 0 | |
|
Hermes Intl 03.04.2025 / 17:30:00 |
2'329.00 | -4.06% | -98.50 | 2'339.00 | 2'339.00 | 0 | |
|
HSBC Hldg Rg 03.04.2025 / 17:30:00 |
8.069 | -8.45% | -0.75 | 8.068 | 8.070 | 0 | |
|
Iberdrola 03.04.2025 / 17:30:00 |
15.730 | 3.52% | 0.54 | 15.680 | 15.680 | 0 | |
|
Inditex 03.04.2025 / 17:30:00 |
45.55 | -1.58% | -0.73 | 45.42 | 45.42 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Banco Santander Rg 03.04.2025 / 17:30:00 |
6.034 | 42.73% | 67.87% | -6.72% | -4.54% | 31.99% | 29.05% | 99.79% |
|
UniCredit Rg 03.04.2025 / 17:30:00 |
48.63 | 35.24% | 112.06% | -10.90% | -10.22% | 19.49% | 37.18% | 419.89% |
|
Rolls-Royce Hldg Rg 03.04.2025 / 17:30:00 |
7.440 | 33.11% | 152.96% | -6.20% | -7.28% | 28.36% | 77.50% | 662.81% |
|
BNP Paribas A 03.04.2025 / 17:30:00 |
73.87 | 30.74% | 24.01% | -7.19% | -4.73% | 23.20% | 9.99% | 50.16% |
|
Intesa Sanpaolo N 03.04.2025 / 17:30:00 |
4.451 | 23.82% | 80.61% | -9.40% | -8.48% | 11.58% | 31.48% | 127.08% |
|
Muenchener Rueckv N 03.04.2025 / 17:30:00 |
588.60 | 20.83% | 56.34% | 0.07% | 4.77% | 19.08% | 33.39% | 142.40% |
|
Allianz N 03.04.2025 / 17:30:00 |
353.60 | 20.53% | 47.21% | -1.15% | 1.90% | 17.59% | 29.71% | 63.49% |
|
Nestlé N 03.04.2025 / 17:20:00 |
90.90 | 20.35% | -7.92% | 1.61% | 3.39% | 20.97% | -4.13% | -25.99% |
|
AB InBev 03.04.2025 / 17:30:00 |
57.40 | 18.62% | -2.19% | 0.17% | -0.66% | 20.41% | 3.87% | 3.99% |
|
Vinci 03.04.2025 / 17:30:00 |
117.75 | 18.60% | 4.14% | -1.17% | -1.03% | 17.54% | 1.18% | 26.20% |
|
Deutsche Telekom N 03.04.2025 / 17:30:00 |
33.98 | 18.12% | 56.97% | 1.65% | 2.74% | 16.29% | 51.89% | 97.49% |
|
AXA 03.04.2025 / 17:30:00 |
39.63 | 17.47% | 36.81% | -1.17% | 1.96% | 15.29% | 13.72% | 50.71% |
|
Safran 03.04.2025 / 17:30:00 |
234.80 | 15.83% | 53.46% | -5.82% | -9.20% | 6.70% | 13.70% | 128.56% |
|
Zurich Insurance N 03.04.2025 / 17:20:00 |
606.60 | 15.04% | 41.04% | -2.62% | 2.09% | 12.13% | 26.93% | 34.31% |
|
EssilorLuxott 03.04.2025 / 17:30:00 |
248.70 | 14.43% | 47.36% | -7.67% | -8.50% | 5.54% | 21.02% | 61.45% |
|
Iberdrola 03.04.2025 / 17:30:00 |
15.730 | 13.95% | 27.80% | 6.90% | 17.56% | 14.38% | 37.25% | 53.27% |
|
Air Liquide 03.04.2025 / 17:30:00 |
173.90 | 13.60% | 10.90% | -1.19% | -3.86% | 9.81% | 0.75% | 34.68% |
|
Siemens N 03.04.2025 / 17:30:00 |
197.16 | 13.43% | 26.28% | -10.97% | -18.95% | 0.36% | 11.84% | 69.06% |
|
HSBC Hldg Rg 03.04.2025 / 17:30:00 |
8.069 | 12.68% | 38.91% | -9.61% | -8.63% | 0.64% | 25.98% | 67.09% |
|
Roche GS 03.04.2025 / 17:20:00 |
277.90 | 12.16% | 17.12% | -5.32% | -8.24% | 2.21% | 23.68% | -23.09% |
|
Shell Rg 03.04.2025 / 17:30:00 |
26.62 | 12.14% | 8.12% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Richemont N 03.04.2025 / 17:20:00 |
144.55 | 11.70% | 33.39% | -9.68% | -17.35% | 3.47% | 4.71% | 31.23% |
|
TotalEnergies 03.04.2025 / 17:30:00 |
56.61 | 11.35% | -3.70% | -6.54% | -0.12% | 2.38% | -15.57% | 26.87% |
|
Prosus Rg-N 03.04.2025 / 17:30:00 |
41.46 | 10.80% | 57.98% | -5.87% | -8.78% | 19.54% | 39.65% | 82.69% |
|
BP Rg 03.04.2025 / 17:30:00 |
3.993 | 10.46% | -7.03% | -10.43% | -2.54% | -5.65% | -21.47% | 14.44% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 03.04.2025 / 17:30:00 |
57.40 | 0.46% |
57.56 17:16 |
56.57 13:54 |
58.86 10.03.25 |
44.88 13.01.25 |
2'082'719 |
|
ABB N 03.04.2025 / 17:20:00 |
42.98 | -5.64% |
44.59 09:30 |
42.91 17:14 |
53.98 24.01.25 |
42.91 03.04.25 |
1'151'850 |
|
Air Liquide 03.04.2025 / 17:30:00 |
173.90 | -2.06% |
177.34 10:32 |
173.08 13:54 |
185.78 11.03.25 |
154.18 02.01.25 |
705'293 |
|
Airbus Br Rg 03.04.2025 / 17:30:00 |
158.16 | -2.87% |
159.20 10:49 |
153.74 09:02 |
177.30 03.03.25 |
153.74 03.04.25 |
1'401'778 |
|
Allianz N 03.04.2025 / 17:30:00 |
353.60 | -0.79% |
356.60 10:16 |
350.20 09:15 |
359.00 19.03.25 |
291.9 13.01.25 |
397'794 |
|
ASML Hldg Br Rg 03.04.2025 / 17:30:00 |
577.90 | -6.22% |
608.00 09:00 |
575.80 17:10 |
752.90 22.01.25 |
575.8 03.04.25 |
583'472 |
|
AstraZeneca Rg 03.04.2025 / 17:30:00 |
113.64 | 1.43% |
115.54 14:52 |
112.02 09:00 |
122.08 26.02.25 |
104 02.01.25 |
654'963 |
|
AXA 03.04.2025 / 17:30:00 |
39.63 | -1.77% |
40.09 09:23 |
39.43 15:23 |
40.50 02.04.25 |
33.17 13.01.25 |
2'249'785 |
|
Banco Santander Rg 03.04.2025 / 17:30:00 |
6.034 | -5.13% |
6.181 11:03 |
5.991 16:50 |
6.661 26.03.25 |
4.256 02.01.25 |
29'674'897 |
|
BNP Paribas A 03.04.2025 / 17:30:00 |
73.87 | -4.83% |
75.94 09:00 |
73.79 17:05 |
81.93 26.03.25 |
57.91 02.01.25 |
2'923'820 |
|
BP Rg 03.04.2025 / 17:30:00 |
3.993 | -7.74% |
4.248 10:19 |
3.973 17:10 |
4.712 12.02.25 |
3.9465 02.01.25 |
16'778'872 |
|
Brit Amer Tobacc Rg 03.04.2025 / 17:30:00 |
31.72 | 1.62% |
31.78 17:19 |
31.07 11:13 |
34.16 11.02.25 |
28.38 15.01.25 |
798'261 |
|
CRH PLC Rg 03.04.2025 / 17:30:00 |
65.50 | -5.32% |
66.42 09:03 |
64.00 15:36 |
88.52 18.02.25 |
64 03.04.25 |
355'153 |
|
Deutsche Telekom N 03.04.2025 / 17:30:00 |
33.98 | -0.22% |
34.40 10:33 |
33.86 09:00 |
35.91 03.03.25 |
28.66 07.01.25 |
5'241'977 |
|
Diageo Rg 03.04.2025 / 17:30:00 |
20.26 | -1.03% |
21.17 10:03 |
20.21 16:21 |
25.68 09.01.25 |
19.968 31.03.25 |
2'062'148 |
|
Enel N 03.04.2025 / 17:30:00 |
7.799 | 3.48% |
7.814 16:55 |
7.557 09:13 |
7.814 03.04.25 |
6.523 06.03.25 |
30'427'864 |
|
Equinor N 03.04.2025 / 16:20:00 |
262.30 | -5.61% |
275.50 10:18 |
261.10 15:22 |
298.45 13.01.25 |
241.825 06.03.25 |
3'004'209 |
|
EssilorLuxott 03.04.2025 / 17:30:00 |
248.70 | -7.06% |
258.55 09:00 |
244.15 15:21 |
297.95 14.02.25 |
229.2 06.01.25 |
796'180 |
|
Europe 50 03.04.2025 / 17:29:59 |
17'582.44 | -2.80% |
18'098.86 09:00 |
17'546.02 17:05 |
19'213.89 03.03.25 |
17115.9425 02.01.25 |
|
|
Ferrari Rg 03.04.2025 / 17:30:00 |
392.20 | -2.61% |
407.30 09:15 |
390.40 17:08 |
492.90 18.02.25 |
373.8 27.03.25 |
344'594 |
|
GSK Rg 03.04.2025 / 17:30:00 |
14.598 | 2.13% |
14.863 14:40 |
14.440 09:00 |
15.605 10.03.25 |
12.89 14.01.25 |
1'989'606 |
|
Hermes Intl 03.04.2025 / 17:30:00 |
2'329.00 | -4.06% |
2'375.00 09:00 |
2'321.00 16:14 |
2'956.00 14.02.25 |
2224.5 03.01.25 |
55'532 |
|
HSBC Hldg Rg 03.04.2025 / 17:30:00 |
8.069 | -8.45% |
8.563 09:07 |
8.065 17:29 |
9.502 03.03.25 |
7.67 07.01.25 |
10'780'488 |
|
Iberdrola 03.04.2025 / 17:30:00 |
15.730 | 3.52% |
15.755 17:18 |
15.250 09:00 |
15.755 03.04.25 |
13.005 24.01.25 |
10'703'043 |
|
Inditex 03.04.2025 / 17:30:00 |
45.55 | -1.58% |
45.88 16:25 |
44.77 09:20 |
55.84 18.02.25 |
44.08 17.03.25 |
2'907'762 |