×
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
- 20.05.2025 - 15:34:07
- 18'221.27
- 0.95%
- 171.13
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 20.05.2025 / 15:19:08 |
60.95 | 0.48% | 0.29 | 60.94 | 60.96 | 381'057 | |
|
ABB N 20.05.2025 / 15:18:34 |
48.06 | 1.46% | 0.69 | 48.05 | 48.07 | 246'962 | |
|
Air Liquide 20.05.2025 / 15:18:49 |
186.08 | 0.77% | 1.42 | 186.06 | 186.10 | 165'775 | |
|
Airbus Br Rg 20.05.2025 / 15:19:09 |
161.82 | -0.19% | -0.30 | 161.80 | 161.84 | 347'234 | |
|
Allianz N 20.05.2025 / 15:19:03 |
347.70 | -0.91% | -3.20 | 347.60 | 347.70 | 340'518 | |
|
ASML Hldg Br Rg 20.05.2025 / 15:19:08 |
665.00 | 0.65% | 4.30 | 664.90 | 665.10 | 122'185 | |
|
AstraZeneca Rg 20.05.2025 / 15:19:04 |
104.66 | 1.28% | 1.32 | 104.64 | 104.70 | 239'931 | |
|
AXA 20.05.2025 / 15:19:02 |
41.70 | 0.22% | 0.09 | 41.69 | 41.70 | 698'160 | |
|
Banco Santander Rg 20.05.2025 / 15:18:56 |
7.077 | 2.11% | 0.15 | 7.077 | 7.080 | 23'679'737 | |
|
BNP Paribas A 20.05.2025 / 15:19:09 |
78.35 | 2.06% | 1.59 | 78.34 | 78.35 | 931'286 | |
|
BP Rg 20.05.2025 / 15:19:04 |
3.643 | -0.38% | -0.01 | 3.643 | 3.643 | 3'721'091 | |
|
Brit Amer Tobacc Rg 20.05.2025 / 15:18:22 |
32.58 | 1.13% | 0.37 | 32.58 | 32.59 | 275'680 | |
|
CRH PLC Rg 20.05.2025 / 15:18:51 |
73.82 | 1.15% | 0.84 | 73.80 | 73.84 | 29'347 | |
|
Deutsche Telekom N 20.05.2025 / 15:18:56 |
33.70 | 0.93% | 0.31 | 33.70 | 33.71 | 2'364'402 | |
|
Diageo Rg 20.05.2025 / 15:18:30 |
21.36 | 0.26% | 0.06 | 21.35 | 21.37 | 279'712 | |
|
Enel N 20.05.2025 / 15:19:07 |
8.105 | 1.37% | 0.11 | 8.104 | 8.105 | 4'973'630 | |
|
Equinor N 20.05.2025 / 15:18:27 |
245.70 | 2.08% | 5.00 | 245.70 | 245.80 | 1'397'895 | |
|
EssilorLuxott 20.05.2025 / 15:18:23 |
261.65 | 0.54% | 1.40 | 261.60 | 261.70 | 134'992 | |
|
Europe 50 20.05.2025 / 15:34:08 |
18'221.65 | 0.95% | 171.51 | 0 | |||
|
Ferrari Rg 20.05.2025 / 15:17:30 |
443.10 | 0.43% | 1.90 | 443.00 | 443.20 | 48'222 | |
|
GSK Rg 20.05.2025 / 15:19:04 |
14.245 | 1.93% | 0.27 | 14.245 | 14.250 | 595'155 | |
|
Hermes Intl 20.05.2025 / 15:18:57 |
2'539.00 | -0.74% | -19.00 | 2'538.00 | 2'540.00 | 14'965 | |
|
HSBC Hldg Rg 20.05.2025 / 15:19:05 |
8.876 | 0.86% | 0.08 | 8.874 | 8.876 | 1'991'081 | |
|
Iberdrola 20.05.2025 / 15:17:56 |
16.108 | 1.88% | 0.30 | 16.105 | 16.110 | 3'749'083 | |
|
Inditex 20.05.2025 / 15:19:06 |
48.79 | 0.48% | 0.24 | 48.78 | 48.80 | 346'628 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Banco Santander Rg 20.05.2025 / 15:18:56 |
7.077 | 55.54% | 82.94% | 4.29% | 17.25% | 16.92% | 46.32% | 153.32% |
|
UniCredit Rg 20.05.2025 / 15:19:07 |
57.73 | 47.89% | 131.89% | 4.59% | 19.05% | 17.45% | 58.00% | 460.80% |
|
Rolls-Royce Hldg Rg 20.05.2025 / 15:18:19 |
8.202 | 42.62% | 171.02% | 2.76% | 14.65% | 33.37% | 89.42% | 884.38% |
|
BNP Paribas A 20.05.2025 / 15:19:09 |
78.35 | 29.30% | 22.65% | -0.83% | 9.24% | 8.53% | 15.22% | 44.32% |
|
Vinci 20.05.2025 / 15:19:08 |
128.65 | 27.88% | 12.29% | 4.98% | 9.26% | 17.52% | 11.58% | 40.43% |
|
Intesa Sanpaolo N 20.05.2025 / 15:19:05 |
4.920 | 26.14% | 83.99% | 0.79% | 11.59% | 6.81% | 38.48% | 145.68% |
|
AB InBev 20.05.2025 / 15:19:08 |
60.95 | 25.93% | 3.83% | 3.62% | 4.55% | 16.25% | -0.28% | 18.78% |
|
Safran 20.05.2025 / 15:19:07 |
260.45 | 22.15% | 61.83% | 3.72% | 21.65% | 6.28% | 22.71% | 169.14% |
|
AXA 20.05.2025 / 15:19:02 |
41.70 | 21.14% | 41.08% | 3.08% | 4.11% | 11.20% | 23.03% | 80.54% |
|
Richemont N 20.05.2025 / 15:18:41 |
164.40 | 19.67% | 42.91% | 5.28% | 17.14% | -8.34% | 14.64% | 57.03% |
|
Prosus Rg-N 20.05.2025 / 15:19:06 |
45.77 | 19.27% | 70.06% | 0.14% | 19.80% | 8.50% | 29.95% | 119.83% |
|
Allianz N 20.05.2025 / 15:19:03 |
347.70 | 18.67% | 44.94% | -0.69% | -1.84% | 6.67% | 30.13% | 80.13% |
|
Iberdrola 20.05.2025 / 15:17:56 |
16.108 | 18.56% | 32.97% | 6.11% | 2.92% | 15.88% | 30.85% | 46.17% |
|
Air Liquide 20.05.2025 / 15:18:49 |
186.08 | 18.14% | 15.33% | 2.17% | 6.40% | 6.04% | 11.06% | 40.00% |
|
Siemens N 20.05.2025 / 15:19:09 |
222.70 | 17.45% | 30.76% | -0.58% | 17.97% | 3.05% | 28.31% | 97.23% |
|
Nestlé N 20.05.2025 / 15:19:01 |
88.20 | 16.61% | -10.78% | 3.70% | 1.82% | -1.02% | -7.65% | -23.55% |
|
Enel N 20.05.2025 / 15:19:07 |
8.105 | 16.05% | 18.57% | 5.10% | 7.94% | 16.04% | 20.35% | 35.12% |
|
Deutsche Telekom N 20.05.2025 / 15:18:56 |
33.70 | 15.82% | 53.91% | 6.38% | 5.02% | -3.47% | 52.18% | 84.68% |
|
Muenchener Rueckv N 20.05.2025 / 15:17:11 |
581.40 | 15.50% | 49.45% | 4.55% | -3.95% | 10.74% | 26.14% | 158.44% |
|
RELX Rg 20.05.2025 / 15:18:49 |
41.12 | 13.11% | 31.77% | 4.13% | 4.39% | 5.33% | 18.81% | 83.68% |
|
HSBC Hldg Rg 20.05.2025 / 15:19:05 |
8.876 | 12.50% | 38.69% | 1.10% | 10.99% | -1.08% | 27.25% | 81.33% |
|
Brit Amer Tobacc Rg 20.05.2025 / 15:18:22 |
32.58 | 12.07% | 40.41% | 7.58% | 1.80% | 7.54% | 31.83% | -6.12% |
|
SAP I 20.05.2025 / 15:19:07 |
266.93 | 12.07% | 89.61% | 1.59% | 22.56% | -1.90% | 48.25% | 193.36% |
|
EssilorLuxott 20.05.2025 / 15:18:23 |
261.65 | 11.29% | 43.31% | 2.69% | 3.38% | -6.49% | 25.13% | 78.68% |
|
L'Oreal 20.05.2025 / 15:18:57 |
381.60 | 10.66% | -16.04% | -1.02% | 5.10% | 9.62% | -14.58% | 22.58% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 20.05.2025 / 15:19:08 |
60.95 | 0.48% |
60.99 15:11 |
60.48 09:02 |
61.08 12.05.25 |
44.88 13.01.25 |
381'057 |
|
ABB N 20.05.2025 / 15:18:34 |
48.06 | 1.46% |
48.15 13:52 |
47.47 09:06 |
53.98 24.01.25 |
37.26 07.04.25 |
246'962 |
|
Air Liquide 20.05.2025 / 15:18:49 |
186.08 | 0.77% |
186.13 15:07 |
184.48 09:08 |
187.14 16.05.25 |
154.18 02.01.25 |
165'775 |
|
Airbus Br Rg 20.05.2025 / 15:19:09 |
161.82 | -0.19% |
162.72 10:49 |
161.44 10:04 |
177.30 03.03.25 |
126.4 07.04.25 |
347'234 |
|
Allianz N 20.05.2025 / 15:19:03 |
347.70 | -0.91% |
350.90 09:00 |
345.80 13:15 |
378.40 07.05.25 |
286.8 07.04.25 |
340'518 |
|
ASML Hldg Br Rg 20.05.2025 / 15:19:08 |
665.00 | 0.65% |
669.30 09:00 |
660.80 13:08 |
752.90 22.01.25 |
508.5 07.04.25 |
122'185 |
|
AstraZeneca Rg 20.05.2025 / 15:19:04 |
104.66 | 1.28% |
104.66 15:19 |
103.49 12:41 |
122.08 26.02.25 |
95.74 09.04.25 |
239'931 |
|
AXA 20.05.2025 / 15:19:02 |
41.70 | 0.22% |
41.89 09:00 |
41.51 10:37 |
42.60 02.05.25 |
33.17 13.01.25 |
698'160 |
|
Banco Santander Rg 20.05.2025 / 15:18:56 |
7.077 | 2.11% |
7.080 15:10 |
6.952 09:01 |
7.080 20.05.25 |
4.256 02.01.25 |
23'679'737 |
|
BNP Paribas A 20.05.2025 / 15:19:09 |
78.35 | 2.06% |
78.39 15:12 |
77.17 09:02 |
81.93 26.03.25 |
57.91 02.01.25 |
931'286 |
|
BP Rg 20.05.2025 / 15:19:04 |
3.643 | -0.38% |
3.674 10:59 |
3.630 09:46 |
4.712 12.02.25 |
3.294 09.04.25 |
3'721'091 |
|
Brit Amer Tobacc Rg 20.05.2025 / 15:18:22 |
32.58 | 1.13% |
32.62 09:30 |
32.39 09:00 |
34.16 11.02.25 |
28.38 15.01.25 |
275'680 |
|
CRH PLC Rg 20.05.2025 / 15:18:51 |
73.82 | 1.15% |
73.90 09:10 |
73.04 10:12 |
88.52 18.02.25 |
57.48 07.04.25 |
29'347 |
|
Deutsche Telekom N 20.05.2025 / 15:18:56 |
33.70 | 0.93% |
33.71 15:12 |
33.40 12:33 |
35.91 03.03.25 |
28.66 07.01.25 |
2'364'402 |
|
Diageo Rg 20.05.2025 / 15:18:30 |
21.36 | 0.26% |
21.42 13:47 |
21.10 09:31 |
25.68 09.01.25 |
19.09 07.04.25 |
279'712 |
|
Enel N 20.05.2025 / 15:19:07 |
8.105 | 1.37% |
8.114 11:41 |
8.025 10:09 |
8.114 20.05.25 |
6.523 06.03.25 |
4'973'630 |
|
Equinor N 20.05.2025 / 15:18:27 |
245.70 | 2.08% |
246.35 14:27 |
241.70 09:42 |
298.45 13.01.25 |
232.9 05.05.25 |
1'397'895 |
|
EssilorLuxott 20.05.2025 / 15:18:23 |
261.65 | 0.54% |
262.00 15:12 |
259.75 11:29 |
297.95 14.02.25 |
226 07.04.25 |
134'992 |
|
Europe 50 20.05.2025 / 15:34:08 |
18'221.65 | 0.95% |
18'242.07 15:22 |
18'043.96 09:00 |
19'213.89 03.03.25 |
15550.0015 09.04.25 |
|
|
Ferrari Rg 20.05.2025 / 15:17:30 |
443.10 | 0.43% |
444.00 13:43 |
438.50 10:09 |
492.90 18.02.25 |
349.5 07.04.25 |
48'222 |
|
GSK Rg 20.05.2025 / 15:19:04 |
14.245 | 1.93% |
14.245 15:19 |
14.020 09:00 |
15.605 10.03.25 |
12.425 09.04.25 |
595'155 |
|
Hermes Intl 20.05.2025 / 15:18:57 |
2'539.00 | -0.74% |
2'565.00 09:02 |
2'519.00 12:07 |
2'956.00 14.02.25 |
2097 07.04.25 |
14'965 |
|
HSBC Hldg Rg 20.05.2025 / 15:19:05 |
8.876 | 0.86% |
8.890 10:23 |
8.825 09:01 |
9.502 03.03.25 |
6.988 09.04.25 |
1'991'081 |
|
Iberdrola 20.05.2025 / 15:17:56 |
16.108 | 1.88% |
16.135 10:27 |
15.875 09:01 |
16.135 20.05.25 |
13.005 24.01.25 |
3'749'083 |
|
Inditex 20.05.2025 / 15:19:06 |
48.79 | 0.48% |
49.16 12:18 |
48.52 09:08 |
55.84 18.02.25 |
42.11 07.04.25 |
346'628 |