×
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
- 18.10.2024 - 13:23:24
- 17'878.11
- 0.15%
- 26.75
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 18.10.2024 / 13:08:09 |
60.49 | -0.18% | -0.11 | 60.48 | 60.50 | 324'770 | |
|
ABB N 18.10.2024 / 13:08:25 |
49.48 | -1.67% | -0.84 | 49.47 | 49.49 | 466'832 | |
|
Air Liquide 18.10.2024 / 13:08:07 |
172.64 | -0.09% | -0.15 | 172.62 | 172.64 | 119'689 | |
|
Airbus Br Rg 18.10.2024 / 13:08:25 |
140.34 | -0.96% | -1.36 | 140.32 | 140.36 | 300'794 | |
|
Allianz N 18.10.2024 / 13:08:07 |
303.00 | 0.13% | 0.40 | 303.00 | 303.10 | 93'245 | |
|
ASML Hldg Br Rg 18.10.2024 / 13:08:26 |
653.70 | 3.27% | 20.70 | 653.60 | 654.00 | 318'309 | |
|
AstraZeneca Rg 18.10.2024 / 13:08:25 |
120.17 | 0.07% | 0.08 | 120.16 | 120.18 | 119'156 | |
|
AXA 18.10.2024 / 13:08:11 |
35.98 | 0.07% | 0.03 | 35.98 | 35.99 | 445'366 | |
|
Banco Santander Rg 18.10.2024 / 13:08:16 |
4.641 | 1.07% | 0.05 | 4.641 | 4.642 | 6'137'905 | |
|
BNP Paribas A 18.10.2024 / 13:08:18 |
66.39 | 1.07% | 0.70 | 66.38 | 66.40 | 699'297 | |
|
BP Rg 18.10.2024 / 13:08:20 |
4.036 | 0.77% | 0.03 | 4.035 | 4.036 | 2'813'995 | |
|
Brit Amer Tobacc Rg 18.10.2024 / 13:08:11 |
26.40 | -3.26% | -0.89 | 26.39 | 26.41 | 349'592 | |
|
Deutsche Telekom N 18.10.2024 / 13:06:48 |
28.08 | -0.62% | -0.18 | 28.07 | 28.08 | 969'218 | |
|
Diageo Rg 18.10.2024 / 13:08:25 |
26.60 | 0.11% | 0.03 | 26.59 | 26.60 | 472'500 | |
|
Enel N 18.10.2024 / 13:08:07 |
7.254 | -0.89% | -0.07 | 7.253 | 7.255 | 2'420'902 | |
|
Equinor N 18.10.2024 / 13:08:22 |
268.00 | 0.66% | 1.75 | 267.95 | 268.00 | 483'612 | |
|
EssilorLuxott 18.10.2024 / 13:08:07 |
215.70 | -0.28% | -0.60 | 215.60 | 215.70 | 381'165 | |
|
Europe 50 18.10.2024 / 13:23:25 |
17'878.11 | 0.15% | 26.75 | 0 | |||
|
Ferrari Rg 18.10.2024 / 13:07:02 |
442.70 | -0.14% | -0.60 | 442.80 | 442.90 | 69'776 | |
|
Glencore Rg 18.10.2024 / 13:08:20 |
4.137 | 2.20% | 0.09 | 4.137 | 4.138 | 2'553'406 | |
|
GSK Rg 18.10.2024 / 13:06:08 |
14.855 | -0.77% | -0.12 | 14.850 | 14.855 | 488'103 | |
|
Hermes Intl 18.10.2024 / 13:08:20 |
2'108.00 | 2.08% | 43.00 | 2'107.00 | 2'108.00 | 13'608 | |
|
HSBC Hldg Rg 18.10.2024 / 13:08:07 |
6.800 | 0.21% | 0.01 | 6.800 | 6.802 | 763'655 | |
|
Iberdrola 18.10.2024 / 13:06:43 |
13.898 | -1.44% | -0.20 | 13.895 | 13.900 | 1'645'134 | |
|
Inditex 18.10.2024 / 13:08:16 |
53.95 | -1.32% | -0.72 | 53.94 | 53.96 | 421'566 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
UniCredit Rg 18.10.2024 / 13:08:09 |
40.75 | 65.64% | 206.16% | 1.80% | 6.96% | 7.51% | 84.18% | 244.59% |
|
SAP I 18.10.2024 / 13:08:22 |
211.08 | 51.59% | 119.55% | 1.45% | 3.33% | 7.59% | 70.33% | 67.58% |
|
Intesa Sanpaolo N 18.10.2024 / 13:08:19 |
3.979 | 50.17% | 90.19% | 2.34% | 4.00% | 7.29% | 69.77% | 53.93% |
|
Ferrari Rg 18.10.2024 / 13:07:02 |
442.70 | 45.25% | 121.43% | 4.12% | 5.68% | 16.35% | 55.66% | 130.71% |
|
Prosus Rg-N 18.10.2024 / 13:08:11 |
39.48 | 42.73% | 30.25% | -1.07% | 17.40% | 23.98% | 51.56% | 13.26% |
|
Inditex 18.10.2024 / 13:08:16 |
53.95 | 38.65% | 120.00% | 1.11% | 3.81% | 19.86% | 60.08% | 77.59% |
|
Schneider El 18.10.2024 / 13:08:25 |
246.18 | 36.25% | 89.47% | 1.84% | 5.02% | 12.17% | 74.05% | 71.66% |
|
ABB N 18.10.2024 / 13:08:25 |
49.48 | 35.20% | 79.14% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Safran 18.10.2024 / 13:08:20 |
213.30 | 34.52% | 83.46% | 3.75% | 1.40% | 5.33% | 47.16% | 84.72% |
|
Muenchener Rueckv N 18.10.2024 / 13:08:18 |
502.90 | 34.17% | 66.47% | 0.68% | 3.01% | 10.21% | 36.14% | 106.67% |
|
Deutsche Telekom N 18.10.2024 / 13:06:48 |
28.08 | 30.21% | 51.29% | 3.35% | 7.22% | 15.92% | 38.95% | 70.94% |
|
Unilever Rg 18.10.2024 / 13:08:17 |
47.88 | 27.78% | 15.98% | -0.28% | -1.12% | 1.27% | 20.00% | 25.95% |
|
Allianz N 18.10.2024 / 13:08:07 |
303.00 | 24.99% | 50.62% | 2.35% | 3.70% | 15.85% | 39.37% | 52.37% |
|
AXA 18.10.2024 / 13:08:11 |
35.98 | 21.92% | 38.00% | 2.70% | -0.96% | 11.08% | 32.47% | 50.00% |
|
Banco Santander Rg 18.10.2024 / 13:08:16 |
4.641 | 21.21% | 63.85% | 1.89% | 1.28% | 2.36% | 34.23% | 37.91% |
|
Zurich Insurance N 18.10.2024 / 13:08:07 |
527.00 | 20.12% | 18.88% | 1.68% | 3.66% | 10.07% | 26.14% | 34.46% |
|
RELX Rg 18.10.2024 / 13:07:51 |
36.57 | 19.74% | 62.20% | 2.09% | 0.99% | 1.19% | 29.27% | 70.36% |
|
Novartis N 18.10.2024 / 13:08:20 |
100.76 | 19.22% | 27.05% | 1.29% | 1.92% | 3.47% | 18.67% | 38.75% |
|
EssilorLuxott 18.10.2024 / 13:08:07 |
215.70 | 19.11% | 27.84% | 0.89% | 5.89% | 4.15% | 32.29% | 31.22% |
|
Brit Amer Tobacc Rg 18.10.2024 / 13:08:11 |
26.40 | 18.96% | -17.18% | -1.27% | -6.18% | -3.37% | 7.56% | 5.04% |
|
Iberdrola 18.10.2024 / 13:06:43 |
13.898 | 18.59% | 29.00% | 1.89% | 2.34% | 14.24% | 33.79% | 48.53% |
|
Novo Nord Br/Rg-B 18.10.2024 / 13:08:23 |
808.00 | 16.90% | 74.01% | -0.98% | -4.94% | -7.72% | 19.23% | 148.05% |
|
AstraZeneca Rg 18.10.2024 / 13:08:25 |
120.17 | 13.46% | 6.86% | 2.08% | 1.94% | -1.47% | 15.11% | 36.75% |
|
LSE Group Rg 18.10.2024 / 13:08:25 |
104.43 | 13.14% | 46.57% | 3.19% | 1.38% | 9.78% | 26.98% | 32.63% |
|
Sanofi 18.10.2024 / 13:08:07 |
100.33 | 12.54% | 12.44% | 0.21% | -2.88% | 3.38% | 1.51% | 25.73% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
AB InBev 18.10.2024 / 13:08:09 |
60.49 | -0.18% |
60.70 09:57 |
60.18 09:02 |
62.17 17.05.24 |
53.6 18.04.24 |
324'770 |
|
ABB N 18.10.2024 / 13:08:25 |
49.48 | -1.67% |
50.30 10:10 |
49.46 13:00 |
52.46 15.07.24 |
35.16 19.01.24 |
466'832 |
|
Air Liquide 18.10.2024 / 13:08:07 |
172.64 | -0.09% |
172.70 09:57 |
171.56 09:01 |
179.45 15.03.24 |
150.6 05.02.24 |
119'689 |
|
Airbus Br Rg 18.10.2024 / 13:08:25 |
140.34 | -0.96% |
141.22 09:04 |
139.84 12:12 |
172.78 27.03.24 |
124.72 08.10.24 |
300'794 |
|
Allianz N 18.10.2024 / 13:08:07 |
303.00 | 0.13% |
304.00 09:04 |
302.20 09:00 |
304.00 18.10.24 |
238 05.08.24 |
93'245 |
|
ASML Hldg Br Rg 18.10.2024 / 13:08:26 |
653.70 | 3.27% |
663.80 10:33 |
634.00 09:00 |
1'021.80 11.07.24 |
624.8 17.10.24 |
318'309 |
|
AstraZeneca Rg 18.10.2024 / 13:08:25 |
120.17 | 0.07% |
120.68 11:14 |
119.13 09:01 |
133.36 03.09.24 |
94.61 12.02.24 |
119'156 |
|
AXA 18.10.2024 / 13:08:11 |
35.98 | 0.07% |
36.01 11:51 |
35.79 10:39 |
36.66 20.09.24 |
29.03 14.06.24 |
445'366 |
|
Banco Santander Rg 18.10.2024 / 13:08:16 |
4.641 | 1.07% |
4.671 11:55 |
4.548 09:16 |
5.130 30.08.24 |
3.563 30.01.24 |
6'137'905 |
|
BNP Paribas A 18.10.2024 / 13:08:18 |
66.39 | 1.07% |
66.71 11:51 |
65.27 09:00 |
73.08 20.05.24 |
53.07 09.02.24 |
699'297 |
|
BP Rg 18.10.2024 / 13:08:20 |
4.036 | 0.77% |
4.062 11:24 |
4.019 09:00 |
5.409 12.04.24 |
3.7975 26.09.24 |
2'813'995 |
|
Brit Amer Tobacc Rg 18.10.2024 / 13:08:11 |
26.40 | -3.26% |
26.93 09:09 |
26.40 13:06 |
29.93 12.09.24 |
22.52 17.04.24 |
349'592 |
|
Deutsche Telekom N 18.10.2024 / 13:06:48 |
28.08 | -0.62% |
28.13 09:07 |
27.91 10:45 |
28.34 17.10.24 |
20.73 17.04.24 |
969'218 |
|
Diageo Rg 18.10.2024 / 13:08:25 |
26.60 | 0.11% |
26.77 10:07 |
26.35 09:00 |
30.55 28.02.24 |
22.75 30.07.24 |
472'500 |
|
Enel N 18.10.2024 / 13:08:07 |
7.254 | -0.89% |
7.315 09:44 |
7.237 11:04 |
7.393 17.10.24 |
5.664 10.04.24 |
2'420'902 |
|
Equinor N 18.10.2024 / 13:08:22 |
268.00 | 0.66% |
269.25 09:02 |
267.10 10:08 |
337.90 04.01.24 |
253.25 26.09.24 |
483'612 |
|
EssilorLuxott 18.10.2024 / 13:08:07 |
215.70 | -0.28% |
217.30 10:45 |
210.10 09:03 |
280.35 13.08.24 |
172.84 16.01.24 |
381'165 |
|
Europe 50 18.10.2024 / 13:23:25 |
17'878.11 | 0.15% |
17'912.86 09:57 |
17'824.66 09:01 |
18'333.65 07.06.24 |
16003.3655 17.01.24 |
|
|
Ferrari Rg 18.10.2024 / 13:07:02 |
442.70 | -0.14% |
448.80 09:06 |
441.80 11:59 |
450.30 03.09.24 |
302.3 05.01.24 |
69'776 |
|
Glencore Rg 18.10.2024 / 13:08:20 |
4.137 | 2.20% |
4.142 12:19 |
4.094 09:21 |
5.056 20.05.24 |
3.6065 11.09.24 |
2'553'406 |
|
GSK Rg 18.10.2024 / 13:06:08 |
14.855 | -0.77% |
14.998 10:10 |
14.850 13:05 |
18.200 15.05.24 |
14.39 04.10.24 |
488'103 |
|
Hermes Intl 18.10.2024 / 13:08:20 |
2'108.00 | 2.08% |
2'111.00 09:56 |
2'075.00 09:00 |
2'435.00 21.03.24 |
1789 17.01.24 |
13'608 |
|
HSBC Hldg Rg 18.10.2024 / 13:08:07 |
6.800 | 0.21% |
6.818 10:55 |
6.758 09:17 |
7.245 08.05.24 |
5.729 11.03.24 |
763'655 |
|
Iberdrola 18.10.2024 / 13:06:43 |
13.898 | -1.44% |
14.005 09:00 |
13.875 10:45 |
14.258 17.10.24 |
10.41 27.02.24 |
1'645'134 |
|
Inditex 18.10.2024 / 13:08:16 |
53.95 | -1.32% |
54.37 09:03 |
53.72 09:14 |
55.14 16.10.24 |
37.13 05.01.24 |
421'566 |