×
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
- 29.04.2026 - 16:34:50
- 19'855.10
- -0.82%
- -164.79
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 29.04.2026 / 16:19:46 |
62.42 | -2.21% | -1.41 | 62.40 | 62.44 | 569'694 | |
|
ABB N 29.04.2026 / 16:19:42 |
76.88 | 0.50% | 0.38 | 76.88 | 76.92 | 370'002 | |
|
Air Liquide 29.04.2026 / 16:19:36 |
180.86 | -0.24% | -0.44 | 180.84 | 180.88 | 224'739 | |
|
Airbus Br Rg 29.04.2026 / 16:19:50 |
176.26 | 5.54% | 9.26 | 176.24 | 176.38 | 1'506'108 | |
|
Allianz N 29.04.2026 / 16:19:40 |
386.95 | -1.31% | -5.15 | 386.90 | 387.00 | 573'631 | |
|
ASML Hldg Br Rg 29.04.2026 / 16:19:49 |
1'186.00 | 1.19% | 14.00 | 1'186.00 | 1'186.20 | 189'762 | |
|
AstraZeneca Rg 29.04.2026 / 16:19:43 |
135.62 | -2.21% | -3.06 | 135.60 | 135.66 | 460'766 | |
|
AXA 29.04.2026 / 16:19:42 |
40.37 | -1.66% | -0.68 | 40.35 | 40.37 | 5'236'251 | |
|
BAE Systems Rg 29.04.2026 / 16:19:51 |
20.03 | -1.90% | -0.39 | 20.03 | 20.03 | 761'876 | |
|
Banco Santander Rg 29.04.2026 / 16:19:40 |
10.512 | 1.23% | 0.13 | 10.510 | 10.512 | 6'312'160 | |
|
BBVA Rg 29.04.2026 / 16:19:47 |
18.713 | -0.54% | -0.10 | 18.710 | 18.715 | 3'420'767 | |
|
BNP Paribas A 29.04.2026 / 16:19:44 |
90.77 | -0.71% | -0.65 | 90.76 | 90.78 | 581'628 | |
|
BP Rg 29.04.2026 / 16:19:36 |
5.738 | -0.81% | -0.05 | 5.737 | 5.738 | 6'910'402 | |
|
Brit Amer Tobacc Rg 29.04.2026 / 16:19:08 |
42.89 | -0.44% | -0.19 | 42.87 | 42.89 | 167'159 | |
|
Caixabank 29.04.2026 / 16:19:46 |
10.670 | 0.66% | 0.07 | 10.670 | 10.675 | 2'743'525 | |
|
Deutsche Telekom N 29.04.2026 / 16:19:36 |
27.15 | 1.25% | 0.34 | 27.14 | 27.15 | 3'984'184 | |
|
Enel N 29.04.2026 / 16:19:40 |
9.717 | -2.14% | -0.21 | 9.715 | 9.717 | 6'198'061 | |
|
EssilorLuxott 29.04.2026 / 16:19:50 |
179.83 | -1.82% | -3.33 | 179.80 | 179.85 | 193'674 | |
|
Europe 50 29.04.2026 / 16:34:50 |
19'855.10 | -0.82% | -164.79 | 0 | |||
|
GSK Rg 29.04.2026 / 16:19:47 |
18.650 | -8.26% | -1.68 | 18.640 | 18.655 | 2'894'826 | |
|
Hermes Intl 29.04.2026 / 16:19:47 |
1'605.50 | -1.59% | -26.00 | 1'605.00 | 1'606.00 | 22'577 | |
|
HSBC Hldg Rg 29.04.2026 / 16:19:26 |
13.342 | 0.21% | 0.03 | 13.340 | 13.344 | 1'416'635 | |
|
Iberdrola 29.04.2026 / 16:19:40 |
19.885 | -1.63% | -0.33 | 19.880 | 19.890 | 5'216'237 | |
|
Inditex 29.04.2026 / 16:19:15 |
50.54 | -2.73% | -1.42 | 50.52 | 50.54 | 394'524 | |
|
Intesa Sanpaolo N 29.04.2026 / 16:19:48 |
5.742 | -0.67% | -0.04 | 5.741 | 5.743 | 9'082'481 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Siemens Energy N 29.04.2026 / 16:19:48 |
177.84 | 42.94% | 243.11% | -0.81% | 17.19% | 19.48% | 164.17% | 676.56% |
|
TotalEnergies 29.04.2026 / 16:19:43 |
78.30 | 41.19% | 46.88% | 2.95% | 0.95% | 24.60% | 53.41% | 35.05% |
|
BP Rg 29.04.2026 / 16:19:36 |
5.738 | 33.96% | 47.65% | 0.12% | -0.35% | 19.98% | 64.89% | 8.19% |
|
ABB N 29.04.2026 / 16:19:42 |
76.88 | 28.90% | 56.06% | 0.23% | 16.70% | 13.90% | 78.46% | 138.17% |
|
ASML Hldg Br Rg 29.04.2026 / 16:19:49 |
1'186.00 | 27.42% | 72.63% | -4.94% | 0.19% | 3.83% | 103.64% | 104.36% |
|
Rio Tinto Rg 29.04.2026 / 16:19:19 |
72.11 | 22.37% | 55.09% | -3.17% | 1.31% | 2.65% | 62.61% | 45.08% |
|
Shell Rg 29.04.2026 / 16:19:34 |
32.76 | 20.12% | 32.71% | -0.50% | -4.89% | 14.03% | 34.81% | 33.82% |
|
BAE Systems Rg 29.04.2026 / 16:19:51 |
20.03 | 19.35% | 77.91% | -5.31% | -12.70% | 6.59% | 15.67% | 102.03% |
|
AB InBev 29.04.2026 / 16:19:46 |
62.42 | 16.22% | 32.51% | 0.39% | 3.04% | -1.90% | 8.56% | 8.00% |
|
Schneider El 29.04.2026 / 16:19:44 |
271.70 | 15.35% | 12.30% | -0.93% | 13.47% | 9.27% | 33.68% | 71.65% |
|
HSBC Hldg Rg 29.04.2026 / 16:19:26 |
13.342 | 13.60% | 70.21% | -0.98% | 4.23% | 1.88% | 61.68% | 132.15% |
|
Natl Grid Rg 29.04.2026 / 16:19:44 |
12.862 | 13.47% | 36.93% | 0.97% | -0.29% | 0.17% | 18.43% | 25.45% |
|
Air Liquide 29.04.2026 / 16:19:36 |
180.86 | 13.31% | 15.99% | -3.04% | 0.77% | 7.54% | 0.19% | 22.21% |
|
BNP Paribas A 29.04.2026 / 16:19:44 |
90.77 | 13.07% | 53.98% | -0.15% | 6.63% | -0.77% | 22.66% | 56.02% |
|
Enel N 29.04.2026 / 16:19:40 |
9.717 | 12.03% | 44.12% | -0.79% | 0.45% | 2.05% | 26.81% | 59.79% |
|
GSK Rg 29.04.2026 / 16:19:47 |
18.650 | 11.21% | 51.21% | -10.14% | -11.32% | -10.89% | 25.63% | 41.00% |
|
Iberdrola 29.04.2026 / 16:19:40 |
19.885 | 9.36% | 51.59% | -0.33% | -1.17% | 3.64% | 25.26% | 72.26% |
|
Vinci 29.04.2026 / 16:19:26 |
126.03 | 7.36% | 29.11% | -4.13% | -4.56% | 1.51% | 2.61% | 14.68% |
|
Siemens N 29.04.2026 / 16:19:49 |
246.45 | 5.59% | 33.68% | 1.84% | 15.00% | 1.00% | 22.00% | 69.54% |
|
Novartis N 29.04.2026 / 16:19:40 |
112.94 | 4.76% | 29.71% | -2.23% | -8.01% | -5.11% | 20.75% | 32.96% |
|
Banco Santander Rg 29.04.2026 / 16:19:40 |
10.512 | 2.95% | 133.03% | -0.64% | 5.65% | -1.68% | 70.48% | 225.89% |
|
Brit Amer Tobacc Rg 29.04.2026 / 16:19:08 |
42.89 | 2.34% | 49.90% | 3.80% | -0.53% | -4.59% | 32.66% | 47.38% |
|
Nestlé N 29.04.2026 / 16:19:38 |
79.39 | 2.31% | 7.94% | 4.93% | 1.39% | 1.58% | -9.33% | -29.50% |
|
L'Oreal 29.04.2026 / 16:19:50 |
363.85 | 2.05% | 9.83% | 5.33% | 2.16% | -8.92% | -5.81% | -13.23% |
|
Caixabank 29.04.2026 / 16:19:46 |
10.670 | 1.44% | 102.21% | 0.71% | 1.33% | -6.61% | 59.40% | 216.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 29.04.2026 / 16:19:46 |
62.42 | -2.21% |
64.02 09:06 |
62.18 15:59 |
68.82 27.02.26 |
53.3 06.01.26 |
569'694 |
|
ABB N 29.04.2026 / 16:19:42 |
76.88 | 0.50% |
77.12 11:44 |
76.20 09:00 |
78.86 22.04.26 |
58.78 20.01.26 |
370'002 |
|
Air Liquide 29.04.2026 / 16:19:36 |
180.86 | -0.24% |
181.76 09:01 |
180.09 09:14 |
189.78 27.04.26 |
154.88 06.01.26 |
224'739 |
|
Airbus Br Rg 29.04.2026 / 16:19:50 |
176.26 | 5.54% |
176.40 16:19 |
166.10 14:24 |
221.30 14.01.26 |
157.42 31.03.26 |
1'506'108 |
|
Allianz N 29.04.2026 / 16:19:40 |
386.95 | -1.31% |
390.60 09:01 |
384.70 10:16 |
397.05 21.04.26 |
339.4 09.03.26 |
573'631 |
|
ASML Hldg Br Rg 29.04.2026 / 16:19:49 |
1'186.00 | 1.19% |
1'191.40 09:00 |
1'176.40 15:33 |
1'312.60 25.02.26 |
919.3 02.01.26 |
189'762 |
|
AstraZeneca Rg 29.04.2026 / 16:19:43 |
135.62 | -2.21% |
139.11 09:01 |
134.90 16:11 |
157.30 18.02.26 |
132.68 20.01.26 |
460'766 |
|
AXA 29.04.2026 / 16:19:42 |
40.37 | -1.66% |
40.92 09:01 |
40.02 11:50 |
43.60 17.04.26 |
36.55 23.03.26 |
5'236'251 |
|
BAE Systems Rg 29.04.2026 / 16:19:51 |
20.03 | -1.90% |
20.51 09:00 |
19.988 11:57 |
23.60 18.03.26 |
17.125 02.01.26 |
761'876 |
|
Banco Santander Rg 29.04.2026 / 16:19:40 |
10.512 | 1.23% |
10.542 12:36 |
10.326 10:12 |
11.264 03.02.26 |
8.937 23.03.26 |
6'312'160 |
|
BBVA Rg 29.04.2026 / 16:19:47 |
18.713 | -0.54% |
18.985 09:00 |
18.530 10:14 |
22.32 03.02.26 |
17.38 23.03.26 |
3'420'767 |
|
BNP Paribas A 29.04.2026 / 16:19:44 |
90.77 | -0.71% |
91.62 09:02 |
90.00 15:48 |
97.35 27.02.26 |
78.83 23.03.26 |
581'628 |
|
BP Rg 29.04.2026 / 16:19:36 |
5.738 | -0.81% |
5.814 10:58 |
5.738 16:19 |
6.094 31.03.26 |
4.1335 08.01.26 |
6'910'402 |
|
Brit Amer Tobacc Rg 29.04.2026 / 16:19:08 |
42.89 | -0.44% |
43.19 09:00 |
42.85 11:09 |
46.72 27.02.26 |
39.605 07.01.26 |
167'159 |
|
Caixabank 29.04.2026 / 16:19:46 |
10.670 | 0.66% |
10.690 15:16 |
10.520 10:16 |
11.578 04.02.26 |
9.494 09.03.26 |
2'743'525 |
|
Deutsche Telekom N 29.04.2026 / 16:19:36 |
27.15 | 1.25% |
27.55 15:33 |
26.75 09:14 |
34.36 27.02.26 |
26.025 21.01.26 |
3'984'184 |
|
Enel N 29.04.2026 / 16:19:40 |
9.717 | -2.14% |
9.914 09:08 |
9.717 16:19 |
10.311 27.02.26 |
8.808 19.02.26 |
6'198'061 |
|
EssilorLuxott 29.04.2026 / 16:19:50 |
179.83 | -1.82% |
182.75 09:00 |
179.15 09:18 |
286.00 15.01.26 |
179.15 29.04.26 |
193'674 |
|
Europe 50 29.04.2026 / 16:34:50 |
19'855.10 | -0.82% |
20'054.05 09:00 |
19'799.64 15:48 |
21'259.97 26.02.26 |
18653.3012 23.03.26 |
|
|
GSK Rg 29.04.2026 / 16:19:47 |
18.650 | -8.26% |
20.51 09:00 |
18.510 14:39 |
22.82 18.02.26 |
17.74 20.01.26 |
2'894'826 |
|
Hermes Intl 29.04.2026 / 16:19:47 |
1'605.50 | -1.59% |
1'619.50 10:24 |
1'585.00 14:34 |
2'299.00 15.01.26 |
1528.75 15.04.26 |
22'577 |
|
HSBC Hldg Rg 29.04.2026 / 16:19:26 |
13.342 | 0.21% |
13.406 12:36 |
13.266 15:48 |
14.105 27.02.26 |
11.192 23.03.26 |
1'416'635 |
|
Iberdrola 29.04.2026 / 16:19:40 |
19.885 | -1.63% |
20.10 09:02 |
19.710 10:56 |
20.60 08.04.26 |
18.12 13.01.26 |
5'216'237 |
|
Inditex 29.04.2026 / 16:19:15 |
50.54 | -2.73% |
51.06 09:00 |
50.16 15:41 |
58.28 19.02.26 |
48.97 27.03.26 |
394'524 |
|
Intesa Sanpaolo N 29.04.2026 / 16:19:48 |
5.742 | -0.67% |
5.776 09:00 |
5.703 10:12 |
6.159 04.02.26 |
4.8145 23.03.26 |
9'082'481 |