×
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 - 15:20:17
- 17'864.50
- 0.07%
- 13.14
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intesa Sanpaolo N 18.10.2024 / 15:05:13 |
3.983 | 0.29% | 0.01 | 3.983 | 3.984 | 14'879'240 | |
|
L'Oreal 18.10.2024 / 15:05:12 |
373.80 | 0.42% | 1.55 | 373.75 | 373.80 | 136'688 | |
|
LSE Group Rg 18.10.2024 / 15:01:44 |
104.45 | -0.67% | -0.70 | 104.45 | 104.55 | 91'445 | |
|
LVMH 18.10.2024 / 15:05:12 |
628.30 | 3.03% | 18.50 | 628.20 | 628.30 | 253'866 | |
|
Mercedes-BenzGr N 18.10.2024 / 15:05:18 |
57.59 | 1.12% | 0.64 | 57.58 | 57.59 | 472'761 | |
|
Muenchener Rueckv N 18.10.2024 / 15:04:58 |
502.60 | -0.46% | -2.30 | 502.40 | 502.60 | 34'603 | |
|
Nestlé N 18.10.2024 / 15:04:59 |
85.70 | -0.65% | -0.56 | 85.66 | 85.70 | 656'566 | |
|
Novartis N 18.10.2024 / 15:05:12 |
101.00 | 0.08% | 0.08 | 101.00 | 101.02 | 131'044 | |
|
Novo Nord Br/Rg-B 18.10.2024 / 15:05:18 |
806.80 | -1.14% | -9.30 | 806.70 | 806.80 | 738'910 | |
|
Prosus Rg-N 18.10.2024 / 15:04:56 |
39.46 | 2.44% | 0.94 | 39.45 | 39.46 | 1'240'053 | |
|
RELX Rg 18.10.2024 / 15:05:14 |
36.61 | -1.69% | -0.63 | 36.61 | 36.62 | 339'657 | |
|
Richemont N 18.10.2024 / 15:03:52 |
128.65 | 1.66% | 2.10 | 128.65 | 128.70 | 121'365 | |
|
Rio Tinto Rg 18.10.2024 / 15:03:32 |
50.04 | 1.15% | 0.57 | 50.03 | 50.05 | 385'241 | |
|
Roche GS 18.10.2024 / 15:04:28 |
272.10 | 0.28% | 0.75 | 271.90 | 272.10 | 43'175 | |
|
Safran 18.10.2024 / 15:04:38 |
213.90 | -0.28% | -0.60 | 213.80 | 213.90 | 144'182 | |
|
Sanofi 18.10.2024 / 15:05:16 |
100.64 | -0.38% | -0.38 | 100.62 | 100.64 | 380'635 | |
|
SAP I 18.10.2024 / 15:05:14 |
211.23 | -0.19% | -0.40 | 211.20 | 211.25 | 353'341 | |
|
Schneider El 18.10.2024 / 15:05:18 |
245.38 | -0.93% | -2.30 | 245.35 | 245.40 | 264'940 | |
|
Shell Rg 18.10.2024 / 15:05:04 |
25.54 | -0.08% | -0.02 | 25.54 | 25.54 | 286'516 | |
|
Siemens N 18.10.2024 / 15:04:56 |
185.08 | 0.53% | 0.98 | 185.04 | 185.06 | 264'641 | |
|
TotalEnergies 18.10.2024 / 15:04:55 |
60.19 | 0.48% | 0.29 | 60.17 | 60.19 | 692'333 | |
|
UBS N 18.10.2024 / 15:05:03 |
28.28 | 0.34% | 0.10 | 28.27 | 28.29 | 655'123 | |
|
UniCredit Rg 18.10.2024 / 15:05:02 |
40.58 | -0.21% | -0.09 | 40.56 | 40.57 | 1'011'462 | |
|
Unilever Rg 18.10.2024 / 15:05:14 |
47.98 | -1.26% | -0.61 | 47.97 | 47.99 | 522'371 | |
|
Vinci 18.10.2024 / 15:05:10 |
107.48 | 0.30% | 0.33 | 107.45 | 107.50 | 231'203 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Roche GS 18.10.2024 / 15:04:28 |
272.10 | 11.16% | -6.66% | 1.61% | 1.11% | -4.76% | 13.73% | -24.60% |
|
Richemont N 18.10.2024 / 15:03:52 |
128.65 | 9.47% | 5.59% | -2.24% | 12.02% | -4.31% | 22.58% | 15.05% |
|
Europe 50 18.10.2024 / 15:20:18 |
17'863.91 | 9.22% | 22.23% | -0.12% | 2.31% | 0.86% | 16.66% | 23.34% |
|
Enel N 18.10.2024 / 15:05:00 |
7.264 | 8.54% | 44.78% | 2.71% | 4.23% | 9.08% | 27.97% | 5.68% |
|
Siemens N 18.10.2024 / 15:04:56 |
185.08 | 8.54% | 42.01% | 0.01% | 11.05% | 9.05% | 45.59% | 30.33% |
|
Air Liquide 18.10.2024 / 15:05:12 |
173.04 | 7.92% | 43.56% | 1.32% | 3.00% | 3.57% | 24.72% | 45.90% |
|
UBS N 18.10.2024 / 15:05:03 |
28.28 | 7.86% | 63.53% | 3.44% | 11.47% | 5.01% | 33.90% | 77.26% |
|
Hermes Intl 18.10.2024 / 15:05:12 |
2'101.00 | 7.62% | 42.91% | -1.57% | 8.44% | 0.48% | 27.01% | 60.02% |
|
HSBC Hldg Rg 18.10.2024 / 15:05:02 |
6.794 | 6.95% | 31.16% | 0.96% | 3.12% | 2.00% | 10.27% | 56.31% |
|
BNP Paribas A 18.10.2024 / 15:05:07 |
66.37 | 4.95% | 23.36% | 6.69% | 2.17% | 2.85% | 19.35% | 13.85% |
|
AB InBev 18.10.2024 / 15:04:30 |
60.45 | 3.73% | 7.70% | 1.85% | 6.52% | 7.39% | 21.20% | 26.39% |
|
GSK Rg 18.10.2024 / 15:05:17 |
14.840 | 3.04% | 3.96% | 0.34% | -3.31% | -4.57% | 1.41% | 0.00% |
|
Airbus Br Rg 18.10.2024 / 15:05:13 |
140.57 | 1.47% | 27.63% | 5.44% | 7.35% | 7.39% | 15.92% | 23.39% |
|
Shell Rg 18.10.2024 / 15:05:04 |
25.54 | -0.47% | 9.30% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
TotalEnergies 18.10.2024 / 15:04:55 |
60.19 | -2.77% | 2.12% | -3.70% | -2.99% | -3.07% | -3.81% | 34.82% |
|
Vinci 18.10.2024 / 15:05:10 |
107.48 | -5.59% | 14.86% | -0.19% | -1.94% | -0.67% | 7.88% | 18.48% |
|
ASML Hldg Br Rg 18.10.2024 / 15:05:17 |
657.50 | -7.14% | 25.65% | -14.49% | -7.69% | -19.84% | 20.15% | -6.40% |
|
Diageo Rg 18.10.2024 / 15:05:01 |
26.61 | -7.19% | -27.32% | 4.37% | 6.51% | 3.70% | -14.12% | -26.50% |
|
Mercedes-BenzGr N 18.10.2024 / 15:05:18 |
57.59 | -8.96% | -7.25% | -0.10% | 4.99% | -8.42% | -7.14% | -18.90% |
|
Nestlé N 18.10.2024 / 15:04:59 |
85.70 | -11.53% | -19.71% | 1.90% | 3.95% | -2.64% | -12.97% | -24.90% |
|
BP Rg 18.10.2024 / 15:05:04 |
4.028 | -13.98% | -16.02% | -1.59% | -1.59% | -11.41% | -26.25% | 10.23% |
|
Glencore Rg 18.10.2024 / 15:04:46 |
4.139 | -14.48% | -27.05% | -2.32% | 9.14% | -4.60% | -4.97% | 3.79% |
|
Rio Tinto Rg 18.10.2024 / 15:03:32 |
50.04 | -15.53% | -14.73% | -1.96% | 4.16% | -0.54% | 1.45% | -1.80% |
|
LVMH 18.10.2024 / 15:05:12 |
628.30 | -16.88% | -10.31% | -3.89% | 5.90% | -5.15% | -5.38% | -8.27% |
|
Equinor N 18.10.2024 / 15:05:05 |
266.55 | -17.38% | -24.32% | -2.67% | 2.13% | -6.59% | -29.01% | 16.44% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intesa Sanpaolo N 18.10.2024 / 15:05:13 |
3.983 | 0.29% |
4.000 11:57 |
3.943 09:13 |
4.000 18.10.24 |
2.6528 02.01.24 |
14'879'240 |
|
L'Oreal 18.10.2024 / 15:05:12 |
373.80 | 0.42% |
376.30 09:57 |
371.35 09:01 |
461.85 06.06.24 |
346.25 16.10.24 |
136'688 |
|
LSE Group Rg 18.10.2024 / 15:01:44 |
104.45 | -0.67% |
104.60 14:07 |
103.65 09:09 |
105.88 17.09.24 |
86.49 25.04.24 |
91'445 |
|
LVMH 18.10.2024 / 15:05:12 |
628.30 | 3.03% |
630.90 09:14 |
615.50 09:00 |
886.40 14.03.24 |
578.9 16.10.24 |
253'866 |
|
Mercedes-BenzGr N 18.10.2024 / 15:05:18 |
57.59 | 1.12% |
58.08 10:51 |
56.94 09:00 |
77.46 08.04.24 |
53.5 20.09.24 |
472'761 |
|
Muenchener Rueckv N 18.10.2024 / 15:04:58 |
502.60 | -0.46% |
504.40 09:04 |
501.40 10:36 |
512.20 16.10.24 |
374.2 11.01.24 |
34'603 |
|
Nestlé N 18.10.2024 / 15:04:59 |
85.70 | -0.65% |
86.84 10:00 |
85.52 09:20 |
100.70 03.01.24 |
81.6 17.10.24 |
656'566 |
|
Novartis N 18.10.2024 / 15:05:12 |
101.00 | 0.08% |
101.08 11:39 |
100.32 09:03 |
102.72 02.09.24 |
83.65 19.04.24 |
131'044 |
|
Novo Nord Br/Rg-B 18.10.2024 / 15:05:18 |
806.80 | -1.14% |
816.60 10:41 |
803.60 14:40 |
1'033.20 26.06.24 |
688.8 02.01.24 |
738'910 |
|
Prosus Rg-N 18.10.2024 / 15:04:56 |
39.46 | 2.44% |
39.90 09:03 |
39.41 14:11 |
41.76 02.10.24 |
25.025 22.01.24 |
1'240'053 |
|
RELX Rg 18.10.2024 / 15:05:14 |
36.61 | -1.69% |
37.01 10:12 |
36.38 11:00 |
37.26 17.10.24 |
30.45 03.01.24 |
339'657 |
|
Richemont N 18.10.2024 / 15:03:52 |
128.65 | 1.66% |
129.40 12:44 |
126.80 09:01 |
151.08 07.06.24 |
104.1 17.01.24 |
121'365 |
|
Rio Tinto Rg 18.10.2024 / 15:03:32 |
50.04 | 1.15% |
50.24 09:07 |
49.90 10:11 |
58.98 02.01.24 |
45.09 06.09.24 |
385'241 |
|
Roche GS 18.10.2024 / 15:04:28 |
272.10 | 0.28% |
272.60 14:31 |
271.20 09:24 |
288.20 02.09.24 |
213 03.05.24 |
43'175 |
|
Safran 18.10.2024 / 15:04:38 |
213.90 | -0.28% |
214.35 14:49 |
211.50 09:14 |
218.80 23.05.24 |
156.72 08.01.24 |
144'182 |
|
Sanofi 18.10.2024 / 15:05:16 |
100.64 | -0.38% |
100.86 09:46 |
99.85 09:03 |
106.14 05.09.24 |
84.93 14.02.24 |
380'635 |
|
SAP I 18.10.2024 / 15:05:14 |
211.23 | -0.19% |
211.58 10:08 |
209.90 09:14 |
214.55 15.10.24 |
134.76 05.01.24 |
353'341 |
|
Schneider El 18.10.2024 / 15:05:18 |
245.38 | -0.93% |
247.13 13:40 |
244.20 09:19 |
249.00 17.10.24 |
171.1 05.01.24 |
264'940 |
|
Shell Rg 18.10.2024 / 15:05:04 |
25.54 | -0.08% |
25.71 10:43 |
25.50 09:00 |
29.57 13.05.24 |
23.455 22.01.24 |
286'516 |
|
Siemens N 18.10.2024 / 15:04:56 |
185.08 | 0.53% |
186.08 10:10 |
183.28 09:00 |
188.88 13.05.24 |
150.64 05.08.24 |
264'641 |
|
TotalEnergies 18.10.2024 / 15:04:55 |
60.19 | 0.48% |
60.49 10:49 |
59.77 09:00 |
70.11 26.04.24 |
57.45 22.01.24 |
692'333 |
|
UBS N 18.10.2024 / 15:05:03 |
28.28 | 0.34% |
28.45 11:28 |
28.24 14:45 |
28.79 03.06.24 |
22.53 05.08.24 |
655'123 |
|
UniCredit Rg 18.10.2024 / 15:05:02 |
40.58 | -0.21% |
40.90 11:54 |
40.34 09:13 |
40.90 17.10.24 |
24.6475 02.01.24 |
1'011'462 |
|
Unilever Rg 18.10.2024 / 15:05:14 |
47.98 | -1.26% |
48.18 09:00 |
47.47 10:55 |
50.34 09.09.24 |
36.8075 22.01.24 |
522'371 |
|
Vinci 18.10.2024 / 15:05:10 |
107.48 | 0.30% |
107.70 14:22 |
106.58 09:00 |
160'700.00 25.04.24 |
97.44 17.06.24 |
231'203 |