×
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
- 04.04.2025 - 16:51:47
- 16'681.06
- -5.13%
- -901.38
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 04.04.2025 / 16:51:27 |
56.39 | -1.76% | -1.01 | 56.56 | 56.28 | 1'865'805 | |
|
ABB N 04.04.2025 / 17:20:00 |
40.96 | -4.70% | -2.02 | 40.92 | 41.71 | 2'000'128 | |
|
Air Liquide 04.04.2025 / 16:51:31 |
175.15 | 0.72% | 1.25 | 175.54 | 174.56 | 1'417'048 | |
|
Airbus Br Rg 04.04.2025 / 16:51:28 |
145.39 | -8.07% | -12.77 | 147.58 | 144.92 | 2'195'249 | |
|
Allianz N 04.04.2025 / 16:51:31 |
334.10 | -5.51% | -19.50 | 335.90 | 333.30 | 465'558 | |
|
ASML Hldg Br Rg 04.04.2025 / 16:51:27 |
548.30 | -5.12% | -29.60 | 557.50 | 544.90 | 987'728 | |
|
AstraZeneca Rg 04.04.2025 / 17:30:00 |
108.18 | -4.80% | -5.46 | 107.76 | 108.22 | 793'767 | |
|
AXA 04.04.2025 / 16:51:33 |
37.53 | -5.31% | -2.11 | 37.67 | 37.40 | 3'940'634 | |
|
Banco Santander Rg 04.04.2025 / 16:51:31 |
5.377 | -10.89% | -0.66 | 5.458 | 5.361 | 52'056'326 | |
|
BNP Paribas A 04.04.2025 / 16:51:26 |
67.91 | -8.07% | -5.96 | 68.56 | 67.66 | 4'152'780 | |
|
BP Rg 04.04.2025 / 17:30:00 |
3.713 | -7.02% | -0.28 | 3.701 | 3.714 | 23'924'442 | |
|
Brit Amer Tobacc Rg 04.04.2025 / 17:30:00 |
30.98 | -2.32% | -0.74 | 30.98 | 31.57 | 2'776'104 | |
|
CRH PLC Rg 04.04.2025 / 17:30:00 |
63.16 | -3.57% | -2.34 | 63.14 | 63.24 | 623'506 | |
|
Deutsche Telekom N 04.04.2025 / 16:51:00 |
33.13 | -2.50% | -0.85 | 33.34 | 33.13 | 7'535'180 | |
|
Diageo Rg 04.04.2025 / 17:30:00 |
20.16 | -0.49% | -0.10 | 19.780 | 20.18 | 1'703'645 | |
|
Enel N 04.04.2025 / 16:51:31 |
7.397 | -5.15% | -0.40 | 7.428 | 7.377 | 30'760'449 | |
|
Equinor N 04.04.2025 / 16:20:00 |
253.28 | -3.44% | -9.03 | 252.65 | 252.65 | 2'562'123 | |
|
EssilorLuxott 04.04.2025 / 16:51:25 |
242.40 | -2.53% | -6.30 | 243.20 | 241.90 | 642'667 | |
|
Europe 50 04.04.2025 / 16:51:47 |
16'681.06 | -5.13% | -901.38 | 0 | |||
|
Ferrari Rg 04.04.2025 / 16:51:21 |
386.50 | -1.45% | -5.70 | 390.30 | 385.20 | 305'056 | |
|
GSK Rg 04.04.2025 / 17:30:00 |
14.160 | -3.00% | -0.44 | 14.160 | 14.175 | 2'893'964 | |
|
Hermes Intl 04.04.2025 / 16:51:18 |
2'248.00 | -3.48% | -81.00 | 2'267.00 | 2'244.00 | 60'379 | |
|
HSBC Hldg Rg 04.04.2025 / 17:30:00 |
7.584 | -6.01% | -0.49 | 7.580 | 7.587 | 14'928'266 | |
|
Iberdrola 04.04.2025 / 16:51:31 |
15.063 | -4.24% | -0.67 | 15.160 | 15.025 | 12'949'153 | |
|
Inditex 04.04.2025 / 16:51:31 |
44.08 | -3.23% | -1.47 | 44.42 | 43.99 | 2'843'377 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Banco Santander Rg 04.04.2025 / 16:51:31 |
5.377 | 35.41% | 59.27% | -15.02% | -13.65% | 17.71% | 18.18% | 89.55% |
|
Rolls-Royce Hldg Rg 04.04.2025 / 17:30:00 |
6.598 | 30.48% | 147.96% | -14.67% | -17.81% | 13.43% | 56.95% | 647.74% |
|
UniCredit Rg 04.04.2025 / 16:51:30 |
42.80 | 26.33% | 98.09% | -19.60% | -20.51% | 6.77% | 24.21% | 385.63% |
|
BNP Paribas A 04.04.2025 / 16:51:26 |
67.91 | 24.42% | 18.02% | -13.31% | -11.38% | 14.57% | 2.04% | 42.91% |
|
Nestlé N 04.04.2025 / 17:20:00 |
87.28 | 21.85% | -6.77% | -3.60% | -2.67% | 18.07% | -6.03% | -25.06% |
|
Muenchener Rueckv N 04.04.2025 / 16:51:31 |
558.60 | 20.89% | 56.42% | -4.77% | -0.32% | 15.51% | 31.35% | 142.52% |
|
Allianz N 04.04.2025 / 16:51:31 |
334.10 | 19.58% | 46.06% | -5.86% | -2.68% | 12.76% | 24.43% | 62.20% |
|
AB InBev 04.04.2025 / 16:51:27 |
56.39 | 19.16% | -1.75% | -2.32% | -2.94% | 23.18% | 1.86% | 4.46% |
|
Intesa Sanpaolo N 04.04.2025 / 16:51:31 |
4.024 | 18.90% | 73.43% | -16.63% | -17.43% | 0.15% | 22.80% | 118.06% |
|
Vinci 04.04.2025 / 16:51:22 |
111.93 | 18.15% | 3.74% | -5.91% | -4.32% | 13.15% | -1.93% | 25.72% |
|
Iberdrola 04.04.2025 / 16:51:31 |
15.063 | 17.96% | 32.30% | 0.60% | 10.84% | 14.22% | 33.49% | 58.66% |
|
Deutsche Telekom N 04.04.2025 / 16:51:00 |
33.13 | 17.86% | 56.63% | -2.64% | -2.17% | 12.67% | 50.59% | 97.05% |
|
AXA 04.04.2025 / 16:51:33 |
37.53 | 15.39% | 34.38% | -6.03% | -3.19% | 10.82% | 9.92% | 48.04% |
|
Enel N 04.04.2025 / 16:51:31 |
7.397 | 12.80% | 15.25% | -1.43% | 9.20% | 5.93% | 25.25% | 27.31% |
|
Zurich Insurance N 04.04.2025 / 17:20:00 |
562.80 | 12.75% | 38.24% | -9.49% | -5.44% | 5.83% | 19.09% | 31.64% |
|
Air Liquide 04.04.2025 / 16:51:31 |
175.15 | 11.26% | 8.61% | -0.82% | -2.54% | 12.19% | 2.75% | 31.91% |
|
Safran 04.04.2025 / 16:51:31 |
217.45 | 11.15% | 47.25% | -11.50% | -13.78% | -1.32% | 6.02% | 119.32% |
|
Brit Amer Tobacc Rg 04.04.2025 / 17:30:00 |
30.98 | 10.35% | 38.25% | -0.99% | -1.48% | 4.36% | 32.96% | -1.54% |
|
Novartis N 04.04.2025 / 17:20:00 |
91.74 | 9.68% | 14.81% | -6.94% | -9.19% | 0.85% | 6.37% | 26.91% |
|
Roche GS 04.04.2025 / 17:20:00 |
261.10 | 9.02% | 13.85% | -11.97% | -14.87% | -2.48% | 18.98% | -25.25% |
|
AstraZeneca Rg 04.04.2025 / 17:30:00 |
108.18 | 8.70% | 7.37% | -5.22% | -10.07% | -1.49% | 2.06% | 12.72% |
|
RELX Rg 04.04.2025 / 17:30:00 |
38.13 | 8.58% | 26.50% | -1.83% | 3.76% | 0.16% | 15.09% | 65.92% |
|
GSK Rg 04.04.2025 / 17:30:00 |
14.160 | 8.57% | 0.47% | -4.71% | -7.69% | 5.01% | -12.94% | 0.00% |
|
Prosus Rg-N 04.04.2025 / 16:51:33 |
38.12 | 7.75% | 53.62% | -11.18% | -14.03% | 12.83% | 30.08% | 77.65% |
|
Shell Rg 04.04.2025 / 17:30:00 |
24.92 | 7.51% | 3.66% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 04.04.2025 / 16:51:27 |
56.39 | -1.76% |
58.00 09:27 |
56.27 16:48 |
58.86 10.03.25 |
44.88 13.01.25 |
1'865'805 |
|
ABB N 04.04.2025 / 17:20:00 |
40.96 | -4.70% |
42.68 09:29 |
39.89 13:34 |
53.98 24.01.25 |
39.89 04.04.25 |
2'000'128 |
|
Air Liquide 04.04.2025 / 16:51:31 |
175.15 | 0.72% |
178.14 11:42 |
173.36 09:01 |
185.78 11.03.25 |
154.18 02.01.25 |
1'417'048 |
|
Airbus Br Rg 04.04.2025 / 16:51:28 |
145.39 | -8.07% |
157.28 09:00 |
144.91 16:50 |
177.30 03.03.25 |
144.91 04.04.25 |
2'195'249 |
|
Allianz N 04.04.2025 / 16:51:31 |
334.10 | -5.51% |
352.60 09:00 |
325.00 12:24 |
359.00 19.03.25 |
291.9 13.01.25 |
465'558 |
|
ASML Hldg Br Rg 04.04.2025 / 16:51:27 |
548.30 | -5.12% |
586.30 10:20 |
544.80 16:50 |
752.90 22.01.25 |
544.8 04.04.25 |
987'728 |
|
AstraZeneca Rg 04.04.2025 / 17:30:00 |
108.18 | -4.80% |
113.42 09:37 |
108.08 17:29 |
122.08 26.02.25 |
104 02.01.25 |
793'767 |
|
AXA 04.04.2025 / 16:51:33 |
37.53 | -5.31% |
39.54 09:09 |
37.09 12:23 |
40.50 02.04.25 |
33.17 13.01.25 |
3'940'634 |
|
Banco Santander Rg 04.04.2025 / 16:51:31 |
5.377 | -10.89% |
5.918 09:00 |
5.346 12:58 |
6.661 26.03.25 |
4.256 02.01.25 |
52'056'326 |
|
BNP Paribas A 04.04.2025 / 16:51:26 |
67.91 | -8.07% |
72.44 09:00 |
66.77 12:58 |
81.93 26.03.25 |
57.91 02.01.25 |
4'152'780 |
|
BP Rg 04.04.2025 / 17:30:00 |
3.713 | -7.02% |
4.001 09:00 |
3.651 16:47 |
4.712 12.02.25 |
3.651 04.04.25 |
23'924'442 |
|
Brit Amer Tobacc Rg 04.04.2025 / 17:30:00 |
30.98 | -2.32% |
32.62 09:08 |
30.98 17:29 |
34.16 11.02.25 |
28.38 15.01.25 |
2'776'104 |
|
CRH PLC Rg 04.04.2025 / 17:30:00 |
63.16 | -3.57% |
65.52 09:01 |
60.90 16:50 |
88.52 18.02.25 |
61.04 04.04.25 |
623'506 |
|
Deutsche Telekom N 04.04.2025 / 16:51:00 |
33.13 | -2.50% |
34.14 09:00 |
32.45 12:22 |
35.91 03.03.25 |
28.66 07.01.25 |
7'535'180 |
|
Diageo Rg 04.04.2025 / 17:30:00 |
20.16 | -0.49% |
20.87 09:28 |
19.940 14:26 |
25.68 09.01.25 |
19.94 04.04.25 |
1'703'645 |
|
Enel N 04.04.2025 / 16:51:31 |
7.397 | -5.15% |
7.859 09:09 |
7.348 16:24 |
7.859 04.04.25 |
6.523 06.03.25 |
30'760'449 |
|
Equinor N 04.04.2025 / 16:20:00 |
253.28 | -3.44% |
260.65 09:00 |
252.85 15:51 |
298.45 13.01.25 |
241.825 06.03.25 |
2'562'123 |
|
EssilorLuxott 04.04.2025 / 16:51:25 |
242.40 | -2.53% |
249.50 11:17 |
239.60 13:28 |
297.95 14.02.25 |
229.2 06.01.25 |
642'667 |
|
Europe 50 04.04.2025 / 16:51:47 |
16'681.06 | -5.13% |
17'584.33 09:00 |
16'636.21 16:50 |
19'213.89 03.03.25 |
16636.2081 04.04.25 |
|
|
Ferrari Rg 04.04.2025 / 16:51:21 |
386.50 | -1.45% |
397.60 09:56 |
378.80 13:28 |
492.90 18.02.25 |
373.8 27.03.25 |
305'056 |
|
GSK Rg 04.04.2025 / 17:30:00 |
14.160 | -3.00% |
14.690 09:25 |
14.130 16:47 |
15.605 10.03.25 |
12.89 14.01.25 |
2'893'964 |
|
Hermes Intl 04.04.2025 / 16:51:18 |
2'248.00 | -3.48% |
2'343.00 09:05 |
2'238.00 14:25 |
2'956.00 14.02.25 |
2224.5 03.01.25 |
60'379 |
|
HSBC Hldg Rg 04.04.2025 / 17:30:00 |
7.584 | -6.01% |
7.912 09:01 |
7.370 12:26 |
9.502 03.03.25 |
7.37 04.04.25 |
14'928'266 |
|
Iberdrola 04.04.2025 / 16:51:31 |
15.063 | -4.24% |
15.950 09:09 |
15.025 16:50 |
15.950 04.04.25 |
13.005 24.01.25 |
12'949'153 |
|
Inditex 04.04.2025 / 16:51:31 |
44.08 | -3.23% |
45.56 09:05 |
43.52 13:28 |
55.84 18.02.25 |
43.52 04.04.25 |
2'843'377 |