×
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 - 17:30:03
- 19'851.20
- -0.84%
- -168.69
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 29.04.2026 / 17:19:31 |
62.74 | -1.71% | -1.09 | 62.72 | 62.76 | 733'874 | |
|
ABB N 29.04.2026 / 17:19:33 |
76.48 | -0.03% | -0.02 | 76.46 | 76.50 | 481'413 | |
|
Air Liquide 29.04.2026 / 17:19:34 |
180.68 | -0.34% | -0.62 | 180.66 | 180.70 | 278'773 | |
|
Airbus Br Rg 29.04.2026 / 17:19:34 |
174.82 | 4.68% | 7.82 | 174.82 | 174.86 | 1'939'743 | |
|
Allianz N 29.04.2026 / 17:19:32 |
384.80 | -1.86% | -7.30 | 384.80 | 384.90 | 622'090 | |
|
ASML Hldg Br Rg 29.04.2026 / 17:19:34 |
1'188.50 | 1.41% | 16.50 | 1'188.40 | 1'188.80 | 281'074 | |
|
AstraZeneca Rg 29.04.2026 / 17:19:34 |
135.88 | -2.02% | -2.80 | 135.86 | 135.88 | 551'421 | |
|
AXA 29.04.2026 / 17:19:32 |
40.20 | -2.06% | -0.85 | 40.20 | 40.21 | 5'494'130 | |
|
BAE Systems Rg 29.04.2026 / 17:19:33 |
19.988 | -2.09% | -0.43 | 19.988 | 19.990 | 1'512'680 | |
|
Banco Santander Rg 29.04.2026 / 17:19:33 |
10.478 | 0.91% | 0.09 | 10.478 | 10.480 | 7'949'989 | |
|
BBVA Rg 29.04.2026 / 17:19:32 |
18.610 | -1.09% | -0.21 | 18.600 | 18.610 | 4'312'188 | |
|
BNP Paribas A 29.04.2026 / 17:19:34 |
90.61 | -0.88% | -0.81 | 90.60 | 90.62 | 724'377 | |
|
BP Rg 29.04.2026 / 17:19:25 |
5.751 | -0.59% | -0.03 | 5.751 | 5.752 | 8'665'415 | |
|
Brit Amer Tobacc Rg 29.04.2026 / 17:19:34 |
42.69 | -0.91% | -0.39 | 42.69 | 42.70 | 273'154 | |
|
Caixabank 29.04.2026 / 17:19:30 |
10.630 | 0.28% | 0.03 | 10.630 | 10.635 | 3'267'076 | |
|
Deutsche Telekom N 29.04.2026 / 17:19:34 |
27.22 | 1.49% | 0.40 | 27.21 | 27.22 | 5'003'416 | |
|
Enel N 29.04.2026 / 17:19:33 |
9.685 | -2.45% | -0.24 | 9.684 | 9.686 | 7'915'197 | |
|
EssilorLuxott 29.04.2026 / 17:19:34 |
180.90 | -1.23% | -2.25 | 180.85 | 180.95 | 248'577 | |
|
Europe 50 29.04.2026 / 17:30:03 |
19'851.20 | -0.84% | -168.69 | 0 | |||
|
GSK Rg 29.04.2026 / 17:19:24 |
18.915 | -6.96% | -1.42 | 18.910 | 18.920 | 3'272'479 | |
|
Hermes Intl 29.04.2026 / 17:19:20 |
1'608.50 | -1.41% | -23.00 | 1'608.50 | 1'609.00 | 28'017 | |
|
HSBC Hldg Rg 29.04.2026 / 17:19:20 |
13.302 | -0.09% | -0.01 | 13.302 | 13.304 | 1'758'138 | |
|
Iberdrola 29.04.2026 / 17:19:32 |
19.945 | -1.34% | -0.27 | 19.940 | 19.945 | 7'323'954 | |
|
Inditex 29.04.2026 / 17:19:33 |
50.52 | -2.77% | -1.44 | 50.50 | 50.54 | 483'519 | |
|
Intesa Sanpaolo N 29.04.2026 / 17:19:34 |
5.722 | -1.01% | -0.06 | 5.721 | 5.723 | 11'319'456 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Siemens Energy N 29.04.2026 / 17:19:34 |
175.22 | 42.94% | 243.11% | -2.28% | 15.47% | 17.72% | 160.28% | 676.56% |
|
TotalEnergies 29.04.2026 / 17:19:32 |
78.16 | 41.19% | 46.88% | 2.76% | 0.77% | 24.38% | 53.13% | 35.05% |
|
BP Rg 29.04.2026 / 17:19:25 |
5.751 | 33.96% | 47.65% | 0.35% | -0.12% | 20.25% | 65.26% | 8.19% |
|
ABB N 29.04.2026 / 17:19:33 |
76.48 | 28.90% | 56.06% | -0.29% | 16.10% | 13.30% | 77.53% | 138.17% |
|
ASML Hldg Br Rg 29.04.2026 / 17:19:34 |
1'188.50 | 27.42% | 72.63% | -4.74% | 0.40% | 4.05% | 104.07% | 104.36% |
|
Rio Tinto Rg 29.04.2026 / 17:19:34 |
72.17 | 22.37% | 55.09% | -3.09% | 1.39% | 2.73% | 62.75% | 45.08% |
|
Shell Rg 29.04.2026 / 17:19:34 |
32.71 | 20.12% | 32.71% | -0.65% | -5.04% | 13.85% | 34.61% | 33.82% |
|
BAE Systems Rg 29.04.2026 / 17:19:33 |
19.988 | 19.35% | 77.91% | -5.49% | -12.87% | 6.38% | 15.44% | 102.03% |
|
AB InBev 29.04.2026 / 17:19:31 |
62.74 | 16.22% | 32.51% | 0.90% | 3.57% | -1.40% | 9.11% | 8.00% |
|
Schneider El 29.04.2026 / 17:19:32 |
271.40 | 15.35% | 12.30% | -1.04% | 13.34% | 9.15% | 33.53% | 71.65% |
|
HSBC Hldg Rg 29.04.2026 / 17:19:20 |
13.302 | 13.60% | 70.21% | -1.28% | 3.92% | 1.57% | 61.20% | 132.15% |
|
Natl Grid Rg 29.04.2026 / 17:19:14 |
12.772 | 13.47% | 36.93% | 0.27% | -0.99% | -0.53% | 17.61% | 25.45% |
|
Air Liquide 29.04.2026 / 17:19:34 |
180.68 | 13.31% | 15.99% | -3.14% | 0.67% | 7.43% | 0.09% | 22.21% |
|
BNP Paribas A 29.04.2026 / 17:19:34 |
90.61 | 13.07% | 53.98% | -0.33% | 6.44% | -0.94% | 22.45% | 56.02% |
|
Enel N 29.04.2026 / 17:19:33 |
9.685 | 12.03% | 44.12% | -1.11% | 0.12% | 1.72% | 26.40% | 59.79% |
|
GSK Rg 29.04.2026 / 17:19:24 |
18.915 | 11.21% | 51.21% | -8.87% | -10.06% | -9.63% | 27.42% | 41.00% |
|
Iberdrola 29.04.2026 / 17:19:32 |
19.945 | 9.36% | 51.59% | -0.03% | -0.87% | 3.95% | 25.64% | 72.26% |
|
Vinci 29.04.2026 / 17:19:32 |
125.73 | 7.36% | 29.11% | -4.36% | -4.79% | 1.27% | 2.36% | 14.68% |
|
Siemens N 29.04.2026 / 17:19:32 |
246.10 | 5.59% | 33.68% | 1.69% | 14.84% | 0.86% | 21.83% | 69.54% |
|
Novartis N 29.04.2026 / 17:19:33 |
113.36 | 4.76% | 29.71% | -1.87% | -7.67% | -4.76% | 21.20% | 32.96% |
|
Banco Santander Rg 29.04.2026 / 17:19:33 |
10.478 | 2.95% | 133.03% | -0.96% | 5.31% | -2.00% | 69.93% | 225.89% |
|
Brit Amer Tobacc Rg 29.04.2026 / 17:19:34 |
42.69 | 2.34% | 49.90% | 3.32% | -1.00% | -5.04% | 32.04% | 47.38% |
|
Nestlé N 29.04.2026 / 17:19:33 |
79.14 | 2.31% | 7.94% | 4.60% | 1.07% | 1.26% | -9.62% | -29.50% |
|
L'Oreal 29.04.2026 / 17:19:32 |
363.65 | 2.05% | 9.83% | 5.28% | 2.11% | -8.97% | -5.86% | -13.23% |
|
Caixabank 29.04.2026 / 17:19:30 |
10.630 | 1.44% | 102.21% | 0.33% | 0.95% | -6.96% | 58.80% | 216.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 29.04.2026 / 17:19:31 |
62.74 | -1.71% |
64.02 09:06 |
62.18 15:59 |
68.82 27.02.26 |
53.3 06.01.26 |
733'874 |
|
ABB N 29.04.2026 / 17:19:33 |
76.48 | -0.03% |
77.12 11:44 |
76.20 09:00 |
78.86 22.04.26 |
58.78 20.01.26 |
481'413 |
|
Air Liquide 29.04.2026 / 17:19:34 |
180.68 | -0.34% |
181.76 09:01 |
180.09 09:14 |
189.78 27.04.26 |
154.88 06.01.26 |
278'773 |
|
Airbus Br Rg 29.04.2026 / 17:19:34 |
174.82 | 4.68% |
176.52 16:20 |
166.10 14:24 |
221.30 14.01.26 |
157.42 31.03.26 |
1'939'743 |
|
Allianz N 29.04.2026 / 17:19:32 |
384.80 | -1.86% |
390.60 09:01 |
384.40 17:13 |
397.05 21.04.26 |
339.4 09.03.26 |
622'090 |
|
ASML Hldg Br Rg 29.04.2026 / 17:19:34 |
1'188.50 | 1.41% |
1'194.60 16:45 |
1'176.40 15:33 |
1'312.60 25.02.26 |
919.3 02.01.26 |
281'074 |
|
AstraZeneca Rg 29.04.2026 / 17:19:34 |
135.88 | -2.02% |
139.11 09:01 |
134.90 16:11 |
157.30 18.02.26 |
132.68 20.01.26 |
551'421 |
|
AXA 29.04.2026 / 17:19:32 |
40.20 | -2.06% |
40.92 09:01 |
40.02 11:50 |
43.60 17.04.26 |
36.55 23.03.26 |
5'494'130 |
|
BAE Systems Rg 29.04.2026 / 17:19:33 |
19.988 | -2.09% |
20.51 09:00 |
19.924 17:10 |
23.60 18.03.26 |
17.125 02.01.26 |
1'512'680 |
|
Banco Santander Rg 29.04.2026 / 17:19:33 |
10.478 | 0.91% |
10.542 12:36 |
10.326 10:12 |
11.264 03.02.26 |
8.937 23.03.26 |
7'949'989 |
|
BBVA Rg 29.04.2026 / 17:19:32 |
18.610 | -1.09% |
18.985 09:00 |
18.530 10:14 |
22.32 03.02.26 |
17.38 23.03.26 |
4'312'188 |
|
BNP Paribas A 29.04.2026 / 17:19:34 |
90.61 | -0.88% |
91.62 09:02 |
90.00 15:48 |
97.35 27.02.26 |
78.83 23.03.26 |
724'377 |
|
BP Rg 29.04.2026 / 17:19:25 |
5.751 | -0.59% |
5.814 10:58 |
5.737 16:20 |
6.094 31.03.26 |
4.1335 08.01.26 |
8'665'415 |
|
Brit Amer Tobacc Rg 29.04.2026 / 17:19:34 |
42.69 | -0.91% |
43.19 09:00 |
42.60 16:59 |
46.72 27.02.26 |
39.605 07.01.26 |
273'154 |
|
Caixabank 29.04.2026 / 17:19:30 |
10.630 | 0.28% |
10.690 15:16 |
10.520 10:16 |
11.578 04.02.26 |
9.494 09.03.26 |
3'267'076 |
|
Deutsche Telekom N 29.04.2026 / 17:19:34 |
27.22 | 1.49% |
27.55 15:33 |
26.75 09:14 |
34.36 27.02.26 |
26.025 21.01.26 |
5'003'416 |
|
Enel N 29.04.2026 / 17:19:33 |
9.685 | -2.45% |
9.914 09:08 |
9.623 16:58 |
10.311 27.02.26 |
8.808 19.02.26 |
7'915'197 |
|
EssilorLuxott 29.04.2026 / 17:19:34 |
180.90 | -1.23% |
182.75 09:00 |
179.15 09:18 |
286.00 15.01.26 |
179.15 29.04.26 |
248'577 |
|
Europe 50 29.04.2026 / 17:30:03 |
19'851.20 | -0.84% |
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 / 17:19:24 |
18.915 | -6.96% |
20.51 09:00 |
18.510 14:39 |
22.82 18.02.26 |
17.74 20.01.26 |
3'272'479 |
|
Hermes Intl 29.04.2026 / 17:19:20 |
1'608.50 | -1.41% |
1'619.50 10:24 |
1'585.00 14:34 |
2'299.00 15.01.26 |
1528.75 15.04.26 |
28'017 |
|
HSBC Hldg Rg 29.04.2026 / 17:19:20 |
13.302 | -0.09% |
13.406 12:36 |
13.266 15:48 |
14.105 27.02.26 |
11.192 23.03.26 |
1'758'138 |
|
Iberdrola 29.04.2026 / 17:19:32 |
19.945 | -1.34% |
20.10 09:02 |
19.710 10:56 |
20.60 08.04.26 |
18.12 13.01.26 |
7'323'954 |
|
Inditex 29.04.2026 / 17:19:33 |
50.52 | -2.77% |
51.06 09:00 |
50.16 15:41 |
58.28 19.02.26 |
48.97 27.03.26 |
483'519 |
|
Intesa Sanpaolo N 29.04.2026 / 17:19:34 |
5.722 | -1.01% |
5.776 09:00 |
5.703 10:12 |
6.159 04.02.26 |
4.8145 23.03.26 |
11'319'456 |