×
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
- 25.08.2025 - 17:45:00
- 18'212.17
- -0.55%
- -101.36
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
L'Oreal 25.08.2025 / 17:30:00 |
396.93 | -0.59% | -2.38 | 397.10 | 397.00 | 0 | |
LSE Group Rg 22.08.2025 / 17:30:00 |
94.54 | 0.00% | 0.00 | 0 | |||
LVMH 25.08.2025 / 17:30:00 |
487.80 | -1.57% | -7.78 | 488.05 | 488.05 | 0 | |
Muenchener Rueckv N 25.08.2025 / 17:30:00 |
552.00 | -0.61% | -3.40 | 552.60 | 552.60 | 0 | |
Nestlé N 25.08.2025 / 17:20:00 |
74.88 | -0.72% | -0.54 | 74.86 | 74.89 | 0 | |
Novartis N 25.08.2025 / 17:20:00 |
101.00 | -0.94% | -0.96 | 100.96 | 101.08 | 0 | |
Novo Nord Br/Rg-B 25.08.2025 / 16:55:00 |
367.30 | 0.64% | 2.35 | 367.30 | 367.30 | 0 | |
Prosus Rg-N 25.08.2025 / 17:30:00 |
54.11 | 0.88% | 0.47 | 54.11 | 54.11 | 0 | |
RELX Rg 22.08.2025 / 17:30:00 |
35.83 | 0.00% | 0.00 | 0 | |||
Rheinmetall I 25.08.2025 / 17:30:00 |
1'649.50 | 1.62% | 26.25 | 1'650.00 | 1'650.00 | 0 | |
Richemont N 25.08.2025 / 17:20:00 |
135.35 | -0.95% | -1.30 | 135.25 | 135.55 | 0 | |
Rio Tinto Rg 22.08.2025 / 17:30:00 |
46.00 | 0.00% | 0.00 | 0 | |||
Roche GS 25.08.2025 / 17:20:00 |
259.90 | -0.57% | -1.50 | 259.90 | 260.10 | 0 | |
Rolls-Royce Hldg Rg 22.08.2025 / 17:30:00 |
10.405 | 0.00% | 0.00 | 0 | |||
Safran 25.08.2025 / 17:30:00 |
290.25 | -0.22% | -0.65 | 289.90 | 290.30 | 0 | |
Sanofi 25.08.2025 / 17:30:00 |
86.20 | -1.71% | -1.50 | 86.26 | 86.26 | 0 | |
SAP I 25.08.2025 / 17:30:00 |
232.80 | 0.37% | 0.85 | 233.00 | 233.00 | 0 | |
Schneider El 25.08.2025 / 17:30:00 |
213.50 | -1.08% | -2.33 | 213.25 | 213.25 | 0 | |
Shell Rg 22.08.2025 / 17:30:00 |
26.97 | 0.00% | 0.00 | 0 | |||
Siemens N 25.08.2025 / 17:30:00 |
235.15 | -0.84% | -2.00 | 235.15 | 235.25 | 0 | |
TotalEnergies 25.08.2025 / 17:30:00 |
54.05 | -1.14% | -0.63 | 54.04 | 54.05 | 0 | |
UBS N 25.08.2025 / 17:20:00 |
32.41 | 0.25% | 0.08 | 32.39 | 32.42 | 0 | |
UniCredit Rg 25.08.2025 / 17:30:00 |
68.89 | -0.51% | -0.36 | 68.92 | 68.92 | 0 | |
Unilever Rg 22.08.2025 / 17:30:00 |
46.64 | 0.00% | 0.00 | 0 | |||
Vinci 25.08.2025 / 17:30:00 |
121.58 | -5.81% | -7.50 | 121.50 | 121.60 | 0 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Muenchener Rueckv N 25.08.2025 / 17:30:00 |
552.00 | 11.41% | 44.16% | -0.90% | -3.02% | -4.79% | 16.06% | 139.71% |
ABB N 25.08.2025 / 17:20:00 |
53.86 | 10.57% | 45.62% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
Zurich Insurance N 25.08.2025 / 17:20:00 |
589.00 | 10.26% | 35.19% | 0.24% | 6.39% | 1.59% | 20.23% | 38.53% |
GSK Rg 22.08.2025 / 17:30:00 |
14.810 | 10.15% | 1.93% | 3.98% | 6.18% | -1.86% | -7.67% | 3.83% |
Deutsche Telekom N 25.08.2025 / 17:30:00 |
31.47 | 8.95% | 44.78% | 1.39% | 0.70% | -4.92% | 24.81% | 65.42% |
Shell Rg 22.08.2025 / 17:30:00 |
26.97 | 8.93% | 5.02% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
BP Rg 22.08.2025 / 17:30:00 |
4.240 | 8.21% | -8.94% | 0.50% | 6.82% | 18.19% | -1.33% | -5.65% |
Europe 50 25.08.2025 / 17:45:00 |
18'212.17 | 6.08% | 11.97% | 0.95% | 2.04% | 1.25% | 1.57% | 25.48% |
Unilever Rg 22.08.2025 / 17:30:00 |
46.64 | 2.69% | 22.66% | 3.88% | 4.32% | -0.96% | -2.91% | 16.66% |
TotalEnergies 25.08.2025 / 17:30:00 |
54.05 | 2.63% | -11.24% | 1.96% | 3.10% | 2.60% | -14.09% | 3.08% |
Roche GS 25.08.2025 / 17:20:00 |
259.90 | 2.55% | 7.09% | 1.68% | -0.35% | -1.92% | -8.65% | -19.46% |
Nestlé N 25.08.2025 / 17:20:00 |
74.88 | 1.10% | -22.65% | 3.81% | 3.11% | -14.04% | -16.50% | -35.68% |
Richemont N 25.08.2025 / 17:20:00 |
135.35 | -1.01% | 18.21% | 2.91% | -1.99% | -11.71% | -1.49% | 25.37% |
RELX Rg 22.08.2025 / 17:30:00 |
35.83 | -1.10% | 15.21% | 1.76% | -9.30% | -10.36% | 2.25% | 46.66% |
Ferrari Rg 25.08.2025 / 17:30:00 |
403.40 | -1.77% | 32.63% | 1.65% | -8.11% | -3.33% | -6.19% | 99.41% |
SAP I 25.08.2025 / 17:30:00 |
232.80 | -1.80% | 66.15% | -1.46% | -4.50% | -12.03% | 19.94% | 160.09% |
Rio Tinto Rg 22.08.2025 / 17:30:00 |
46.00 | -2.51% | -21.46% | 2.05% | -1.77% | 4.26% | -3.18% | -7.02% |
Equinor N 25.08.2025 / 16:20:00 |
250.95 | -4.34% | -21.43% | 2.89% | -5.37% | 2.81% | -12.56% | -34.41% |
ASML Hldg Br Rg 25.08.2025 / 17:30:00 |
645.80 | -4.77% | -5.16% | 1.20% | 3.13% | -0.02% | -18.99% | 23.00% |
Sanofi 25.08.2025 / 17:30:00 |
86.20 | -6.24% | -2.30% | 0.63% | 0.85% | 0.65% | -14.75% | 5.69% |
Hermes Intl 25.08.2025 / 17:30:00 |
2'076.50 | -9.53% | 9.29% | 0.61% | -12.88% | -13.15% | -5.27% | 52.18% |
Schneider El 25.08.2025 / 17:30:00 |
213.50 | -10.53% | 18.73% | -2.17% | -9.69% | -3.11% | -5.71% | 67.85% |
Inditex 25.08.2025 / 17:30:00 |
43.62 | -11.33% | 11.86% | 0.00% | 1.16% | -8.26% | -11.47% | 82.04% |
LSE Group Rg 22.08.2025 / 17:30:00 |
94.54 | -16.48% | 1.72% | 1.83% | -6.26% | -16.52% | -5.79% | 10.06% |
LVMH 25.08.2025 / 17:30:00 |
487.80 | -22.27% | -32.45% | 2.95% | -0.49% | 2.02% | -28.48% | -27.40% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
L'Oreal 25.08.2025 / 17:30:00 |
396.93 | -0.59% |
400.10 15:07 |
394.00 10:14 |
408.20 20.08.25 |
323.7 15.01.25 |
86'537 |
LSE Group Rg 22.08.2025 / 17:30:00 |
94.54 | 0.00% |
121.85 06.02.25 |
90.62 31.07.25 |
171'789 | ||
LVMH 25.08.2025 / 17:30:00 |
487.80 | -1.57% |
495.60 09:00 |
486.15 16:56 |
762.80 28.01.25 |
436.55 26.06.25 |
185'640 |
Muenchener Rueckv N 25.08.2025 / 17:30:00 |
552.00 | -0.61% |
555.50 15:26 |
550.80 09:00 |
630.48 24.04.25 |
486.63347 13.01.25 |
49'606 |
Nestlé N 25.08.2025 / 17:20:00 |
74.88 | -0.72% |
75.52 15:38 |
74.78 17:11 |
91.70 24.03.25 |
69.9 04.08.25 |
332'797 |
Novartis N 25.08.2025 / 17:20:00 |
101.00 | -0.94% |
101.86 15:43 |
100.90 17:11 |
103.24 22.08.25 |
81.1 09.04.25 |
354'482 |
Novo Nord Br/Rg-B 25.08.2025 / 16:55:00 |
367.30 | 0.64% |
371.85 16:15 |
359.70 09:47 |
675.20 25.02.25 |
287.45 07.08.25 |
2'441'166 |
Prosus Rg-N 25.08.2025 / 17:30:00 |
54.11 | 0.88% |
54.45 11:41 |
53.88 09:30 |
54.45 25.08.25 |
33.075 13.01.25 |
857'901 |
RELX Rg 22.08.2025 / 17:30:00 |
35.83 | 0.00% |
42.05 13.02.25 |
34.86 14.08.25 |
626'099 | ||
Rheinmetall I 25.08.2025 / 17:30:00 |
1'649.50 | 1.62% |
1'654.25 16:16 |
1'621.50 09:01 |
1'944.50 02.06.25 |
593.6 03.01.25 |
37'604 |
Richemont N 25.08.2025 / 17:20:00 |
135.35 | -0.95% |
136.55 09:00 |
135.35 17:19 |
187.50 14.02.25 |
120.9 07.04.25 |
67'896 |
Rio Tinto Rg 22.08.2025 / 17:30:00 |
46.00 | 0.00% |
51.65 14.02.25 |
40.2575 09.04.25 |
497'667 | ||
Roche GS 25.08.2025 / 17:20:00 |
259.90 | -0.57% |
262.10 15:54 |
259.70 17:11 |
313.80 12.03.25 |
231.9 09.04.25 |
53'513 |
Rolls-Royce Hldg Rg 22.08.2025 / 17:30:00 |
10.405 | 0.00% |
11.110 14.08.25 |
5.568 15.01.25 |
2'009'854 | ||
Safran 25.08.2025 / 17:30:00 |
290.25 | -0.22% |
291.75 16:03 |
289.80 09:00 |
295.30 31.07.25 |
192.55 07.04.25 |
96'192 |
Sanofi 25.08.2025 / 17:30:00 |
86.20 | -1.71% |
87.61 09:01 |
86.11 17:11 |
110.90 10.03.25 |
76.8 01.08.25 |
483'374 |
SAP I 25.08.2025 / 17:30:00 |
232.80 | 0.37% |
234.00 15:31 |
230.85 10:15 |
283.48 19.02.25 |
211.15 07.04.25 |
582'364 |
Schneider El 25.08.2025 / 17:30:00 |
213.50 | -1.08% |
215.05 16:00 |
212.95 14:06 |
273.05 23.01.25 |
171.52 07.04.25 |
337'519 |
Shell Rg 22.08.2025 / 17:30:00 |
26.97 | 0.00% |
28.44 26.03.25 |
22.7 09.04.25 |
570'804 | ||
Siemens N 25.08.2025 / 17:30:00 |
235.15 | -0.84% |
236.50 15:26 |
234.30 10:14 |
244.85 06.03.25 |
162.42 07.04.25 |
191'798 |
TotalEnergies 25.08.2025 / 17:30:00 |
54.05 | -1.14% |
54.57 09:00 |
54.03 17:28 |
60.92 27.03.25 |
47.65 09.04.25 |
747'603 |
UBS N 25.08.2025 / 17:20:00 |
32.41 | 0.25% |
32.45 16:30 |
32.11 11:18 |
32.88 04.02.25 |
20.66 07.04.25 |
572'497 |
UniCredit Rg 25.08.2025 / 17:30:00 |
68.89 | -0.51% |
70.06 09:00 |
68.74 09:00 |
70.06 25.08.25 |
37.03 02.01.25 |
1'372'208 |
Unilever Rg 22.08.2025 / 17:30:00 |
46.64 | 0.00% |
49.10 22.04.25 |
43.13 18.02.25 |
515'905 | ||
Vinci 25.08.2025 / 17:30:00 |
121.58 | -5.81% |
128.55 09:00 |
121.40 17:24 |
130.15 18.08.25 |
97.98 13.01.25 |
522'264 |