×
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
- 30.12.2024 - 17:30:00
- 17'072.03
- -0.48%
- -82.58
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 30.12.2024 / 17:30:00 |
48.07 | -1.09% | -0.53 | 48.05 | 48.08 | 505'729 | |
|
ABB N 30.12.2024 / 17:20:00 |
49.02 | -0.75% | -0.37 | 49.01 | 49.02 | 323'115 | |
|
Air Liquide 30.12.2024 / 17:30:00 |
154.62 | -0.57% | -0.88 | 154.58 | 154.62 | 162'715 | |
|
Airbus Br Rg 30.12.2024 / 17:30:00 |
154.46 | -0.28% | -0.44 | 154.38 | 154.52 | 256'986 | |
|
Allianz N 30.12.2024 / 14:00:00 |
295.70 | 0.34% | 1.00 | 295.50 | 295.80 | 75'142 | |
|
ASML Hldg Br Rg 30.12.2024 / 17:30:00 |
672.90 | -1.75% | -12.00 | 671.90 | 671.90 | 152'865 | |
|
AstraZeneca Rg 30.12.2024 / 17:30:00 |
104.00 | -0.48% | -0.50 | 103.60 | 104.06 | 196'644 | |
|
AXA 30.12.2024 / 17:30:00 |
34.13 | 0.21% | 0.07 | 34.12 | 34.15 | 598'118 | |
|
Banco Santander Rg 30.12.2024 / 17:30:00 |
4.398 | 0.45% | 0.02 | 4.397 | 4.397 | 19'364'046 | |
|
BNP Paribas A 30.12.2024 / 17:30:00 |
58.82 | 0.34% | 0.20 | 58.81 | 58.83 | 461'702 | |
|
BP Rg 30.12.2024 / 17:30:00 |
3.873 | 0.45% | 0.02 | 3.871 | 3.873 | 3'337'805 | |
|
Brit Amer Tobacc Rg 30.12.2024 / 17:30:00 |
28.78 | -0.50% | -0.15 | 28.78 | 28.79 | 231'848 | |
|
CRH PLC Rg 30.12.2024 / 17:30:00 |
73.84 | -1.12% | -0.84 | 73.74 | 73.84 | 54'603 | |
|
Deutsche Telekom N 30.12.2024 / 14:00:00 |
28.83 | -0.28% | -0.08 | 28.81 | 28.90 | 1'070'008 | |
|
Diageo Rg 30.12.2024 / 17:30:00 |
25.19 | -0.43% | -0.11 | 25.19 | 25.20 | 463'298 | |
|
Enel N 30.12.2024 / 17:30:00 |
6.889 | 0.86% | 0.06 | 6.886 | 6.886 | 5'397'518 | |
|
Equinor N 30.12.2024 / 16:20:00 |
264.70 | 1.07% | 2.80 | 265.40 | 265.40 | 645'829 | |
|
EssilorLuxott 30.12.2024 / 17:30:00 |
232.40 | -0.60% | -1.40 | 232.30 | 232.60 | 139'778 | |
|
Europe 50 30.12.2024 / 17:30:00 |
17'072.03 | -0.48% | -82.58 | 0 | |||
|
Ferrari Rg 30.12.2024 / 17:30:00 |
412.10 | -0.48% | -2.00 | 412.40 | 412.40 | 79'370 | |
|
Glencore Rg 30.12.2024 / 17:30:00 |
3.510 | -1.03% | -0.04 | 3.509 | 3.511 | 2'890'647 | |
|
GSK Rg 30.12.2024 / 17:30:00 |
13.358 | -0.35% | -0.05 | 13.355 | 13.360 | 1'316'866 | |
|
Hermes Intl 30.12.2024 / 17:30:00 |
2'300.00 | -0.35% | -8.00 | 2'299.00 | 2'300.00 | 16'705 | |
|
HSBC Hldg Rg 30.12.2024 / 17:30:00 |
7.813 | 0.73% | 0.06 | 7.812 | 7.814 | 3'463'606 | |
|
Iberdrola 30.12.2024 / 17:30:00 |
13.225 | 0.49% | 0.07 | 13.215 | 13.215 | 2'941'015 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SAP I 30.12.2024 / 14:00:00 |
236.20 | 71.28% | 148.05% | -0.04% | 2.57% | 17.98% | 71.28% | 92.26% |
|
UniCredit Rg 30.12.2024 / 17:30:00 |
38.50 | 55.91% | 188.17% | 2.08% | 4.51% | -2.27% | 55.91% | 182.93% |
|
Intesa Sanpaolo N 30.12.2024 / 17:30:00 |
3.858 | 46.08% | 85.02% | 1.06% | 6.25% | 1.67% | 46.08% | 70.76% |
|
Prosus Rg-N 30.12.2024 / 17:30:00 |
38.05 | 44.40% | 31.77% | -3.07% | -3.21% | -8.15% | 44.40% | 15.16% |
|
CRH PLC Rg 30.12.2024 / 17:30:00 |
73.84 | 38.40% | 126.96% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Ferrari Rg 30.12.2024 / 17:30:00 |
412.10 | 35.68% | 106.84% | 1.10% | -1.06% | 0.56% | 35.68% | 82.91% |
|
Deutsche Telekom N 30.12.2024 / 14:00:00 |
28.83 | 33.26% | 54.82% | -0.12% | -5.23% | 9.02% | 33.26% | 77.82% |
|
ABB N 30.12.2024 / 17:20:00 |
49.02 | 32.70% | 75.83% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Schneider El 30.12.2024 / 17:30:00 |
239.40 | 32.15% | 83.77% | 0.21% | -1.03% | 1.63% | 32.15% | 38.89% |
|
Safran 30.12.2024 / 17:30:00 |
210.35 | 32.07% | 80.12% | 0.38% | -4.86% | 3.42% | 32.07% | 97.41% |
|
Muenchener Rueckv N 30.12.2024 / 14:00:00 |
486.90 | 30.48% | 61.89% | -1.93% | -4.19% | 4.48% | 30.48% | 89.61% |
|
EssilorLuxott 30.12.2024 / 17:30:00 |
232.40 | 28.74% | 38.18% | 0.37% | 0.91% | 9.42% | 28.74% | 25.63% |
|
Inditex 30.12.2024 / 17:30:00 |
49.80 | 26.50% | 100.72% | 0.63% | -7.12% | -5.00% | 26.50% | 77.12% |
|
Brit Amer Tobacc Rg 30.12.2024 / 17:30:00 |
28.78 | 26.09% | -12.22% | 0.03% | -3.97% | 7.09% | 26.09% | 4.91% |
|
Zurich Insurance N 30.12.2024 / 17:20:00 |
538.00 | 22.65% | 21.38% | -0.11% | -4.51% | 6.09% | 22.65% | 34.82% |
|
HSBC Hldg Rg 30.12.2024 / 17:30:00 |
7.813 | 22.24% | 49.90% | 2.26% | 6.01% | 12.53% | 22.24% | 72.36% |
|
Allianz N 30.12.2024 / 14:00:00 |
295.70 | 21.73% | 46.69% | 0.60% | -0.30% | 1.27% | 21.73% | 41.75% |
|
LSE Group Rg 30.12.2024 / 17:30:00 |
113.05 | 21.64% | 57.58% | 0.58% | 0.22% | 11.90% | 21.64% | 61.96% |
|
Hermes Intl 30.12.2024 / 17:30:00 |
2'300.00 | 20.28% | 59.72% | -0.09% | 6.65% | 6.06% | 20.28% | 50.26% |
|
Unilever Rg 30.12.2024 / 17:30:00 |
45.40 | 20.22% | 9.12% | -0.31% | -4.29% | -4.89% | 20.22% | 15.54% |
|
Richemont N 30.12.2024 / 17:20:00 |
138.05 | 18.94% | 14.73% | 1.36% | 9.82% | 3.33% | 18.94% | 0.62% |
|
RELX Rg 30.12.2024 / 17:30:00 |
36.10 | 16.37% | 57.62% | 0.08% | -3.66% | 3.03% | 16.37% | 52.12% |
|
Banco Santander Rg 30.12.2024 / 17:30:00 |
4.398 | 15.57% | 56.24% | 1.79% | 0.67% | -3.31% | 15.57% | 50.12% |
|
AXA 30.12.2024 / 17:30:00 |
34.13 | 15.50% | 30.72% | 1.31% | 5.53% | -0.78% | 15.50% | 30.07% |
|
Siemens N 30.12.2024 / 14:00:00 |
188.84 | 11.59% | 46.00% | 0.02% | 0.62% | 2.75% | 11.59% | 25.53% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 30.12.2024 / 17:30:00 |
48.07 | -1.09% |
48.43 11:33 |
47.89 16:49 |
62.17 17.05.24 |
47.725 19.12.24 |
505'729 |
|
ABB N 30.12.2024 / 17:20:00 |
49.02 | -0.75% |
49.32 09:06 |
48.73 16:30 |
52.46 15.07.24 |
35.16 19.01.24 |
323'115 |
|
Air Liquide 30.12.2024 / 17:30:00 |
154.62 | -0.57% |
155.86 10:33 |
154.26 16:24 |
179.45 15.03.24 |
150.6 05.02.24 |
162'715 |
|
Airbus Br Rg 30.12.2024 / 17:30:00 |
154.46 | -0.28% |
155.74 13:05 |
154.04 09:04 |
172.78 27.03.24 |
124.72 08.10.24 |
256'986 |
|
Allianz N 30.12.2024 / 14:00:00 |
295.70 | 0.34% |
296.80 13:18 |
293.60 09:14 |
304.65 05.12.24 |
238 05.08.24 |
75'142 |
|
ASML Hldg Br Rg 30.12.2024 / 17:30:00 |
672.90 | -1.75% |
684.95 09:00 |
668.50 16:01 |
1'021.80 11.07.24 |
605.6 21.11.24 |
152'865 |
|
AstraZeneca Rg 30.12.2024 / 17:30:00 |
104.00 | -0.48% |
104.82 13:34 |
103.60 16:03 |
133.36 03.09.24 |
94.61 12.02.24 |
196'644 |
|
AXA 30.12.2024 / 17:30:00 |
34.13 | 0.21% |
34.40 13:16 |
33.90 09:06 |
36.66 20.09.24 |
29.03 14.06.24 |
598'118 |
|
Banco Santander Rg 30.12.2024 / 17:30:00 |
4.398 | 0.45% |
4.415 11:50 |
4.345 09:00 |
5.130 30.08.24 |
3.3475 22.11.24 |
19'364'046 |
|
BNP Paribas A 30.12.2024 / 17:30:00 |
58.82 | 0.34% |
59.34 11:50 |
58.42 09:00 |
73.08 20.05.24 |
53.07 09.02.24 |
461'702 |
|
BP Rg 30.12.2024 / 17:30:00 |
3.873 | 0.45% |
3.876 17:17 |
3.833 09:46 |
5.409 12.04.24 |
3.652 13.11.24 |
3'337'805 |
|
Brit Amer Tobacc Rg 30.12.2024 / 17:30:00 |
28.78 | -0.50% |
28.95 13:18 |
28.69 15:51 |
30.10 27.11.24 |
22.52 17.04.24 |
231'848 |
|
CRH PLC Rg 30.12.2024 / 17:30:00 |
73.84 | -1.12% |
74.34 12:32 |
72.96 16:16 |
82.20 27.11.24 |
51.78 05.01.24 |
54'603 |
|
Deutsche Telekom N 30.12.2024 / 14:00:00 |
28.83 | -0.28% |
29.03 10:04 |
28.82 13:51 |
30.77 06.12.24 |
20.73 17.04.24 |
1'070'008 |
|
Diageo Rg 30.12.2024 / 17:30:00 |
25.19 | -0.43% |
25.41 11:35 |
25.07 15:51 |
30.55 28.02.24 |
22.75 30.07.24 |
463'298 |
|
Enel N 30.12.2024 / 17:30:00 |
6.889 | 0.86% |
6.907 13:34 |
6.838 09:12 |
7.393 17.10.24 |
5.664 10.04.24 |
5'397'518 |
|
Equinor N 30.12.2024 / 16:20:00 |
264.70 | 1.07% |
265.95 15:36 |
261.70 09:57 |
337.90 04.01.24 |
247.25 06.11.24 |
645'829 |
|
EssilorLuxott 30.12.2024 / 17:30:00 |
232.40 | -0.60% |
235.20 12:51 |
231.95 16:57 |
280.35 13.08.24 |
172.84 16.01.24 |
139'778 |
|
Europe 50 30.12.2024 / 17:30:00 |
17'072.03 | -0.48% |
17'164.49 13:31 |
17'036.42 16:24 |
18'333.65 07.06.24 |
16003.3655 17.01.24 |
|
|
Ferrari Rg 30.12.2024 / 17:30:00 |
412.10 | -0.48% |
414.90 11:37 |
409.20 16:13 |
456.60 29.10.24 |
302.3 05.01.24 |
79'370 |
|
Glencore Rg 30.12.2024 / 17:30:00 |
3.510 | -1.03% |
3.529 11:16 |
3.503 09:57 |
5.056 20.05.24 |
3.4835 20.12.24 |
2'890'647 |
|
GSK Rg 30.12.2024 / 17:30:00 |
13.358 | -0.35% |
13.460 13:00 |
13.310 16:41 |
18.200 15.05.24 |
12.825 15.11.24 |
1'316'866 |
|
Hermes Intl 30.12.2024 / 17:30:00 |
2'300.00 | -0.35% |
2'318.00 13:09 |
2'295.00 16:49 |
2'435.00 21.03.24 |
1789 17.01.24 |
16'705 |
|
HSBC Hldg Rg 30.12.2024 / 17:30:00 |
7.813 | 0.73% |
7.815 17:22 |
7.741 09:01 |
7.815 30.12.24 |
5.729 11.03.24 |
3'463'606 |
|
Iberdrola 30.12.2024 / 17:30:00 |
13.225 | 0.49% |
13.300 13:24 |
13.140 09:02 |
14.258 17.10.24 |
10.41 27.02.24 |
2'941'015 |