×
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
- 12.12.2025 - 17:30:05
- 19'230.72
- -0.55%
- -105.73
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 12.12.2025 / 17:30:00 |
54.20 | 0.26% | 0.14 | 54.14 | 54.14 | 0 | |
|
ABB N 12.12.2025 / 17:20:00 |
57.98 | -1.29% | -0.76 | 57.94 | 58.00 | 0 | |
|
Air Liquide 12.12.2025 / 17:30:00 |
158.71 | 0.48% | 0.76 | 158.60 | 158.60 | 0 | |
|
Airbus Br Rg 12.12.2025 / 17:30:00 |
194.30 | 0.77% | 1.48 | 194.02 | 194.02 | 0 | |
|
Allianz N 12.12.2025 / 17:30:00 |
380.60 | -0.67% | -2.55 | 380.40 | 380.40 | 0 | |
|
ASML Hldg Br Rg 12.12.2025 / 17:30:00 |
926.20 | -1.54% | -14.50 | 925.30 | 925.30 | 0 | |
|
AstraZeneca Rg 12.12.2025 / 17:30:00 |
134.46 | -0.97% | -1.32 | 134.44 | 134.50 | 0 | |
|
AXA 12.12.2025 / 17:30:00 |
40.49 | 1.63% | 0.65 | 40.38 | 40.38 | 0 | |
|
Banco Santander Rg 12.12.2025 / 17:30:00 |
9.662 | -1.07% | -0.10 | 9.632 | 9.632 | 0 | |
|
BBVA Rg 12.12.2025 / 17:30:00 |
19.185 | -1.24% | -0.24 | 19.205 | 19.205 | 0 | |
|
BNP Paribas A 12.12.2025 / 17:30:00 |
78.50 | -0.37% | -0.30 | 78.09 | 78.09 | 0 | |
|
BP Rg 12.12.2025 / 17:30:00 |
4.382 | -0.88% | -0.04 | 4.382 | 4.384 | 0 | |
|
Brit Amer Tobacc Rg 12.12.2025 / 17:30:00 |
42.38 | -3.25% | -1.43 | 42.35 | 42.40 | 0 | |
|
CRH PLC Rg 12.12.2025 / 17:30:00 |
94.08 | 0.94% | 0.88 | 91.68 | 94.18 | 0 | |
|
Deutsche Telekom N 12.12.2025 / 17:30:00 |
26.81 | -0.35% | -0.10 | 26.81 | 26.81 | 0 | |
|
Enel N 12.12.2025 / 17:30:00 |
8.720 | -0.02% | 0.00 | 8.720 | 8.720 | 0 | |
|
EssilorLuxott 12.12.2025 / 17:30:00 |
281.55 | -1.19% | -3.40 | 282.10 | 282.10 | 0 | |
|
Europe 50 12.12.2025 / 17:30:05 |
19'230.72 | -0.55% | -105.73 | 0 | |||
|
Ferrari Rg 12.12.2025 / 17:30:00 |
313.15 | -0.52% | -1.65 | 313.20 | 313.20 | 0 | |
|
GSK Rg 12.12.2025 / 17:30:00 |
18.218 | 0.44% | 0.08 | 18.215 | 18.230 | 0 | |
|
Hermes Intl 12.12.2025 / 17:30:00 |
2'135.00 | 0.05% | 1.00 | 2'134.00 | 2'134.00 | 0 | |
|
HSBC Hldg Rg 12.12.2025 / 17:30:00 |
11.119 | 0.17% | 0.02 | 11.118 | 11.124 | 0 | |
|
Iberdrola 12.12.2025 / 17:30:00 |
17.880 | 0.79% | 0.14 | 17.880 | 17.880 | 0 | |
|
Inditex 12.12.2025 / 17:30:00 |
55.62 | 0.83% | 0.46 | 55.76 | 55.76 | 0 | |
|
Intesa Sanpaolo N 12.12.2025 / 17:30:00 |
5.677 | -0.80% | -0.05 | 5.669 | 5.669 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 12.12.2025 / 17:30:00 |
1'618.50 | 160.14% | 456.38% | 5.51% | -5.96% | -15.94% | 162.23% | 716.03% |
|
Siemens Energy N 12.12.2025 / 17:30:00 |
117.90 | 145.97% | 932.40% | 0.86% | 6.12% | 25.03% | 140.96% | 629.11% |
|
Banco Santander Rg 12.12.2025 / 17:30:00 |
9.662 | 119.18% | 157.79% | 2.12% | 3.86% | 10.80% | 106.45% | 250.67% |
|
BBVA Rg 12.12.2025 / 17:30:00 |
19.185 | 105.64% | 136.14% | 1.70% | 4.17% | 16.24% | 97.87% | 251.08% |
|
Rolls-Royce Hldg Rg 12.12.2025 / 17:30:00 |
10.983 | 92.87% | 266.52% | 1.69% | -0.79% | -4.54% | 91.93% | 1'070.20% |
|
UniCredit Rg 12.12.2025 / 17:30:00 |
67.77 | 77.43% | 178.21% | 4.00% | 5.14% | 4.10% | 74.22% | 450.21% |
|
Brit Amer Tobacc Rg 12.12.2025 / 17:30:00 |
42.38 | 52.42% | 90.95% | -1.04% | 4.10% | 4.72% | 41.83% | 32.10% |
|
Intesa Sanpaolo N 12.12.2025 / 17:30:00 |
5.677 | 48.36% | 116.40% | 1.01% | -2.20% | 3.54% | 44.71% | 178.14% |
|
HSBC Hldg Rg 12.12.2025 / 17:30:00 |
11.119 | 41.91% | 74.94% | 4.48% | 0.81% | 8.16% | 45.31% | 123.54% |
|
ASML Hldg Br Rg 12.12.2025 / 17:30:00 |
926.20 | 38.56% | 37.99% | -2.77% | 5.91% | 17.16% | 34.82% | 62.95% |
|
Prosus Rg-N 12.12.2025 / 17:30:00 |
53.25 | 37.89% | 96.61% | 2.01% | -12.35% | -6.50% | 31.03% | 77.96% |
|
Safran 12.12.2025 / 17:30:00 |
292.50 | 37.85% | 82.62% | -0.20% | -3.97% | 0.60% | 39.99% | 148.68% |
|
GSK Rg 12.12.2025 / 17:30:00 |
18.218 | 34.90% | 24.84% | 1.03% | 1.80% | 21.65% | 36.82% | 24.38% |
|
Iberdrola 12.12.2025 / 17:30:00 |
17.880 | 33.03% | 49.20% | -0.45% | -0.63% | 14.74% | 36.18% | 61.35% |
|
BNP Paribas A 12.12.2025 / 17:30:00 |
78.50 | 32.71% | 25.88% | 3.97% | 14.32% | -1.40% | 33.10% | 48.97% |
|
AstraZeneca Rg 12.12.2025 / 17:30:00 |
134.46 | 29.88% | 28.29% | -1.00% | -0.69% | 18.66% | 28.28% | 19.59% |
|
Allianz N 12.12.2025 / 17:30:00 |
380.60 | 29.57% | 58.26% | 3.75% | 3.78% | 9.18% | 25.90% | 87.18% |
|
Enel N 12.12.2025 / 17:30:00 |
8.720 | 26.61% | 29.35% | -0.40% | -2.77% | 12.67% | 25.74% | 67.02% |
|
Siemens N 12.12.2025 / 17:30:00 |
237.90 | 26.19% | 40.49% | 1.60% | 3.33% | 4.18% | 24.65% | 78.58% |
|
CRH PLC Rg 12.12.2025 / 17:30:00 |
94.08 | 25.88% | 72.72% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Roche GS 12.12.2025 / 17:20:00 |
316.40 | 24.89% | 30.42% | 1.93% | 10.17% | 19.19% | 25.13% | 4.91% |
|
Airbus Br Rg 12.12.2025 / 17:30:00 |
194.30 | 24.48% | 38.07% | -1.31% | -6.03% | 0.21% | 21.36% | 72.72% |
|
Richemont N 12.12.2025 / 17:20:00 |
165.70 | 22.53% | 46.32% | -4.55% | -2.07% | 11.10% | 21.70% | 37.58% |
|
EssilorLuxott 12.12.2025 / 17:30:00 |
281.55 | 21.85% | 56.91% | -7.11% | -11.62% | 2.87% | 22.04% | 58.53% |
|
UBS N 12.12.2025 / 17:20:00 |
34.36 | 21.39% | 28.70% | 5.59% | 11.31% | 2.51% | 20.71% | 96.21% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 12.12.2025 / 17:30:00 |
54.20 | 0.26% |
54.50 16:41 |
53.06 09:00 |
63.04 04.06.25 |
44.88 13.01.25 |
1'043'637 |
|
ABB N 12.12.2025 / 17:20:00 |
57.98 | -1.29% |
59.68 11:13 |
57.94 17:05 |
61.05 16.10.25 |
37.26 07.04.25 |
397'616 |
|
Air Liquide 12.12.2025 / 17:30:00 |
158.71 | 0.48% |
159.64 09:33 |
158.14 14:36 |
187.14 16.05.25 |
154.18 02.01.25 |
378'944 |
|
Airbus Br Rg 12.12.2025 / 17:30:00 |
194.30 | 0.77% |
196.32 09:58 |
193.46 09:03 |
216.90 30.10.25 |
126.4 07.04.25 |
369'837 |
|
Allianz N 12.12.2025 / 17:30:00 |
380.60 | -0.67% |
386.60 09:49 |
380.10 17:05 |
386.60 12.12.25 |
286.8 07.04.25 |
157'413 |
|
ASML Hldg Br Rg 12.12.2025 / 17:30:00 |
926.20 | -1.54% |
954.00 09:01 |
921.90 17:11 |
977.10 04.12.25 |
508.5 07.04.25 |
441'785 |
|
AstraZeneca Rg 12.12.2025 / 17:30:00 |
134.46 | -0.97% |
135.34 09:40 |
133.62 15:39 |
142.08 26.11.25 |
95.74 09.04.25 |
390'928 |
|
AXA 12.12.2025 / 17:30:00 |
40.49 | 1.63% |
40.82 11:20 |
40.06 09:00 |
43.60 15.08.25 |
33.17 13.01.25 |
2'516'339 |
|
Banco Santander Rg 12.12.2025 / 17:30:00 |
9.662 | -1.07% |
9.896 09:10 |
9.630 17:21 |
9.896 12.12.25 |
4.256 02.01.25 |
8'465'836 |
|
BBVA Rg 12.12.2025 / 17:30:00 |
19.185 | -1.24% |
19.555 15:09 |
19.133 17:23 |
19.568 11.12.25 |
8.966 02.01.25 |
4'139'866 |
|
BNP Paribas A 12.12.2025 / 17:30:00 |
78.50 | -0.37% |
80.27 11:15 |
78.11 17:02 |
84.69 15.08.25 |
57.91 02.01.25 |
993'487 |
|
BP Rg 12.12.2025 / 17:30:00 |
4.382 | -0.88% |
4.435 09:05 |
4.361 16:29 |
4.762 11.11.25 |
3.294 09.04.25 |
4'618'912 |
|
Brit Amer Tobacc Rg 12.12.2025 / 17:30:00 |
42.38 | -3.25% |
43.80 09:12 |
42.12 16:17 |
44.26 28.11.25 |
28.38 15.01.25 |
805'004 |
|
CRH PLC Rg 12.12.2025 / 17:30:00 |
94.08 | 0.94% |
95.20 15:30 |
93.37 09:02 |
96.84 08.12.25 |
57.48 07.04.25 |
227'472 |
|
Deutsche Telekom N 12.12.2025 / 17:30:00 |
26.81 | -0.35% |
27.03 09:13 |
26.73 16:56 |
35.91 03.03.25 |
25.995 04.11.25 |
2'824'032 |
|
Enel N 12.12.2025 / 17:30:00 |
8.720 | -0.02% |
8.773 09:24 |
8.699 09:00 |
9.111 14.11.25 |
6.523 06.03.25 |
9'704'707 |
|
EssilorLuxott 12.12.2025 / 17:30:00 |
281.55 | -1.19% |
284.55 15:04 |
281.35 17:19 |
323.90 13.11.25 |
226 07.04.25 |
185'270 |
|
Europe 50 12.12.2025 / 17:30:05 |
19'230.72 | -0.55% |
19'454.02 09:35 |
19'209.70 17:24 |
19'479.75 13.11.25 |
15550.0015 09.04.25 |
|
|
Ferrari Rg 12.12.2025 / 17:30:00 |
313.15 | -0.52% |
315.40 09:33 |
311.40 09:06 |
492.90 18.02.25 |
306.8 10.12.25 |
210'561 |
|
GSK Rg 12.12.2025 / 17:30:00 |
18.218 | 0.44% |
18.370 09:24 |
18.155 09:02 |
18.535 04.12.25 |
12.425 09.04.25 |
1'080'348 |
|
Hermes Intl 12.12.2025 / 17:30:00 |
2'135.00 | 0.05% |
2'147.50 09:35 |
2'115.00 09:00 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
16'778 |
|
HSBC Hldg Rg 12.12.2025 / 17:30:00 |
11.119 | 0.17% |
11.346 10:19 |
11.082 17:21 |
11.346 12.12.25 |
6.988 09.04.25 |
3'516'856 |
|
Iberdrola 12.12.2025 / 17:30:00 |
17.880 | 0.79% |
17.910 17:13 |
17.710 09:00 |
18.275 27.11.25 |
13.005 24.01.25 |
2'645'781 |
|
Inditex 12.12.2025 / 17:30:00 |
55.62 | 0.83% |
56.09 11:01 |
55.16 09:02 |
56.16 11.12.25 |
40.84 04.08.25 |
2'260'944 |
|
Intesa Sanpaolo N 12.12.2025 / 17:30:00 |
5.677 | -0.80% |
5.786 09:16 |
5.663 17:22 |
6.010 13.11.25 |
3.6773 07.04.25 |
14'575'036 |