×
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
- 14.10.2025 - 12:21:36
- 18'649.36
- -0.71%
- -134.13
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
L'Oreal 14.10.2025 / 12:06:25 |
370.50 | 0.38% | 1.40 | 370.40 | 370.55 | 44'824 | |
|
LVMH 14.10.2025 / 12:06:32 |
533.60 | -1.17% | -6.30 | 533.50 | 533.70 | 83'817 | |
|
Muenchener Rueckv N 14.10.2025 / 12:06:10 |
567.50 | 0.80% | 4.50 | 567.40 | 567.60 | 23'025 | |
|
Nestlé N 14.10.2025 / 12:06:11 |
75.82 | 0.60% | 0.45 | 75.82 | 75.84 | 232'495 | |
|
Novartis N 14.10.2025 / 12:06:16 |
104.47 | 0.07% | 0.07 | 104.44 | 104.48 | 92'729 | |
|
Novo Nord Br/Rg-B 14.10.2025 / 12:06:28 |
365.20 | -2.38% | -8.90 | 365.15 | 365.25 | 729'245 | |
|
Prosus Rg-N 14.10.2025 / 12:06:14 |
58.51 | -2.05% | -1.23 | 58.50 | 58.52 | 791'296 | |
|
RELX Rg 14.10.2025 / 12:05:47 |
34.35 | 0.94% | 0.32 | 34.35 | 34.36 | 130'757 | |
|
Rheinmetall I 14.10.2025 / 12:06:30 |
1'806.50 | -3.76% | -70.50 | 1'806.50 | 1'807.00 | 44'723 | |
|
Richemont N 14.10.2025 / 12:06:13 |
150.30 | -1.51% | -2.30 | 150.30 | 150.40 | 56'323 | |
|
Rio Tinto Rg 14.10.2025 / 12:06:30 |
49.91 | -1.81% | -0.92 | 49.90 | 49.91 | 154'712 | |
|
Roche GS 14.10.2025 / 12:06:10 |
289.50 | -0.22% | -0.65 | 289.40 | 289.50 | 50'315 | |
|
Rolls-Royce Hldg Rg 14.10.2025 / 12:06:36 |
11.050 | -1.95% | -0.22 | 11.045 | 11.055 | 952'743 | |
|
Safran 14.10.2025 / 12:06:29 |
294.50 | -1.11% | -3.30 | 294.40 | 294.50 | 75'254 | |
|
Sanofi 14.10.2025 / 12:06:35 |
84.50 | 0.31% | 0.26 | 84.49 | 84.50 | 160'993 | |
|
SAP I 14.10.2025 / 12:06:36 |
230.80 | -0.15% | -0.35 | 230.75 | 230.85 | 159'442 | |
|
Schneider El 14.10.2025 / 12:06:12 |
241.80 | -1.95% | -4.80 | 241.75 | 241.80 | 164'052 | |
|
Shell Rg 14.10.2025 / 12:06:24 |
26.80 | -0.58% | -0.16 | 26.80 | 26.81 | 240'245 | |
|
Siemens Energy N 14.10.2025 / 12:06:19 |
103.70 | -4.16% | -4.50 | 103.65 | 103.70 | 669'933 | |
|
Siemens N 14.10.2025 / 12:06:37 |
236.65 | -3.92% | -9.65 | 236.60 | 236.70 | 262'519 | |
|
TotalEnergies 14.10.2025 / 12:06:28 |
49.52 | -0.59% | -0.30 | 49.52 | 49.53 | 564'527 | |
|
UBS N 14.10.2025 / 12:06:31 |
32.22 | -0.68% | -0.22 | 32.22 | 32.23 | 170'525 | |
|
UniCredit Rg 14.10.2025 / 12:06:33 |
61.95 | -0.68% | -0.43 | 61.94 | 61.96 | 803'784 | |
|
Unilever Rg 14.10.2025 / 12:06:06 |
45.21 | 0.87% | 0.39 | 45.22 | 45.23 | 189'499 | |
|
Vinci 14.10.2025 / 12:06:14 |
117.65 | -0.34% | -0.40 | 117.60 | 117.65 | 147'633 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
UBS N 14.10.2025 / 12:06:31 |
32.22 | 17.09% | 24.15% | -0.86% | -0.71% | 9.93% | 16.07% | 124.19% |
|
AXA 14.10.2025 / 12:06:37 |
39.58 | 14.88% | 33.79% | 0.87% | -0.29% | -4.72% | 10.08% | 69.66% |
|
Roche GS 14.10.2025 / 12:06:10 |
289.50 | 13.83% | 18.87% | 0.24% | 12.17% | 14.11% | 6.51% | -9.88% |
|
Muenchener Rueckv N 14.10.2025 / 12:06:10 |
567.50 | 12.94% | 46.13% | 0.04% | 9.77% | -1.49% | 10.97% | 132.16% |
|
Richemont N 14.10.2025 / 12:06:13 |
150.30 | 10.54% | 32.01% | -2.86% | -0.82% | 7.36% | 17.24% | 56.58% |
|
Air Liquide 14.10.2025 / 12:06:17 |
171.52 | 9.02% | 6.43% | 1.14% | -1.87% | 0.13% | -0.44% | 58.79% |
|
Shell Rg 14.10.2025 / 12:06:24 |
26.80 | 8.87% | 4.96% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Europe 50 14.10.2025 / 12:21:37 |
18'648.97 | 8.63% | 14.84% | -1.59% | 3.39% | 5.47% | 4.97% | 39.90% |
|
L'Oreal 14.10.2025 / 12:06:25 |
370.50 | 7.96% | -18.10% | -2.31% | -1.87% | 0.86% | -1.81% | 15.22% |
|
BP Rg 14.10.2025 / 12:06:09 |
4.153 | 7.80% | -9.27% | -3.89% | -1.28% | 3.27% | 5.62% | -7.86% |
|
Rio Tinto Rg 14.10.2025 / 12:06:30 |
49.91 | 7.71% | -13.22% | 0.84% | 7.44% | 5.79% | -1.24% | 3.93% |
|
AB InBev 14.10.2025 / 12:06:12 |
51.74 | 6.50% | -12.19% | 1.03% | 5.70% | -12.16% | -14.73% | 9.24% |
|
Zurich Insurance N 14.10.2025 / 12:06:10 |
573.40 | 5.99% | 29.95% | -0.42% | 3.06% | 3.39% | 9.30% | 45.50% |
|
Deutsche Telekom N 14.10.2025 / 12:06:14 |
29.82 | 2.31% | 35.95% | 2.77% | 1.69% | -1.67% | 6.18% | 67.89% |
|
Schneider El 14.10.2025 / 12:06:12 |
241.80 | 2.23% | 35.66% | -1.52% | 5.66% | 4.48% | 0.56% | 100.16% |
|
Nestlé N 14.10.2025 / 12:06:11 |
75.82 | 1.03% | -22.70% | 1.73% | 5.58% | -2.17% | -9.72% | -28.27% |
|
Unilever Rg 14.10.2025 / 12:06:06 |
45.21 | -1.32% | 17.87% | 3.84% | -0.43% | 1.73% | -7.22% | 16.76% |
|
SAP I 14.10.2025 / 12:06:36 |
230.80 | -2.14% | 65.58% | -1.96% | 9.64% | -11.04% | 9.67% | 168.60% |
|
Inditex 14.10.2025 / 12:06:16 |
47.35 | -4.42% | 20.57% | -2.89% | 4.19% | 12.89% | -12.70% | 119.48% |
|
RELX Rg 14.10.2025 / 12:05:47 |
34.35 | -6.07% | 9.42% | 1.37% | 0.12% | -11.51% | -6.58% | 57.55% |
|
TotalEnergies 14.10.2025 / 12:06:28 |
49.52 | -6.50% | -19.14% | -2.53% | -5.53% | -6.16% | -16.96% | -2.90% |
|
Sanofi 14.10.2025 / 12:06:35 |
84.50 | -9.94% | -6.15% | -0.25% | 7.30% | 2.45% | -16.15% | 3.71% |
|
Hermes Intl 14.10.2025 / 12:06:32 |
2'028.00 | -11.91% | 6.42% | -4.36% | -4.25% | -11.81% | -2.78% | 62.77% |
|
LVMH 14.10.2025 / 12:06:32 |
533.60 | -15.32% | -26.40% | -4.54% | 5.45% | 14.75% | -14.51% | -12.57% |
|
Ferrari Rg 14.10.2025 / 12:06:29 |
325.85 | -20.00% | 8.03% | -22.75% | -19.86% | -23.97% | -25.37% | 76.59% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
L'Oreal 14.10.2025 / 12:06:25 |
370.50 | 0.38% |
372.10 10:36 |
369.05 09:38 |
408.35 28.08.25 |
323.7 15.01.25 |
44'824 |
|
LVMH 14.10.2025 / 12:06:32 |
533.60 | -1.17% |
536.00 09:11 |
530.60 10:39 |
762.80 28.01.25 |
436.55 26.06.25 |
83'817 |
|
Muenchener Rueckv N 14.10.2025 / 12:06:10 |
567.50 | 0.80% |
567.60 11:45 |
559.80 09:03 |
630.48 24.04.25 |
486.63347 13.01.25 |
23'025 |
|
Nestlé N 14.10.2025 / 12:06:11 |
75.82 | 0.60% |
76.15 11:17 |
75.51 09:01 |
91.70 24.03.25 |
69.9 04.08.25 |
232'495 |
|
Novartis N 14.10.2025 / 12:06:16 |
104.47 | 0.07% |
104.68 11:17 |
103.76 09:08 |
106.88 09.10.25 |
81.1 09.04.25 |
92'729 |
|
Novo Nord Br/Rg-B 14.10.2025 / 12:06:28 |
365.20 | -2.38% |
368.60 09:00 |
364.20 10:46 |
675.20 25.02.25 |
287.45 07.08.25 |
729'245 |
|
Prosus Rg-N 14.10.2025 / 12:06:14 |
58.51 | -2.05% |
59.14 09:00 |
57.96 09:38 |
62.63 09.10.25 |
33.075 13.01.25 |
791'296 |
|
RELX Rg 14.10.2025 / 12:05:47 |
34.35 | 0.94% |
34.56 11:02 |
33.96 09:00 |
42.05 13.02.25 |
33.275 10.09.25 |
130'757 |
|
Rheinmetall I 14.10.2025 / 12:06:30 |
1'806.50 | -3.76% |
1'863.00 09:02 |
1'802.50 11:16 |
2'008.00 03.10.25 |
593.6 03.01.25 |
44'723 |
|
Richemont N 14.10.2025 / 12:06:13 |
150.30 | -1.51% |
152.30 09:11 |
150.25 12:04 |
187.50 14.02.25 |
120.9 07.04.25 |
56'323 |
|
Rio Tinto Rg 14.10.2025 / 12:06:30 |
49.91 | -1.81% |
50.38 10:01 |
49.84 11:57 |
51.70 09.10.25 |
40.2575 09.04.25 |
154'712 |
|
Roche GS 14.10.2025 / 12:06:10 |
289.50 | -0.22% |
290.50 11:12 |
286.10 09:04 |
313.80 12.03.25 |
231.9 09.04.25 |
50'315 |
|
Rolls-Royce Hldg Rg 14.10.2025 / 12:06:36 |
11.050 | -1.95% |
11.275 09:17 |
11.040 11:56 |
11.950 29.09.25 |
5.568 15.01.25 |
952'743 |
|
Safran 14.10.2025 / 12:06:29 |
294.50 | -1.11% |
296.90 09:00 |
294.00 09:38 |
306.50 03.10.25 |
192.55 07.04.25 |
75'254 |
|
Sanofi 14.10.2025 / 12:06:35 |
84.50 | 0.31% |
84.62 11:15 |
83.87 09:00 |
110.90 10.03.25 |
76 26.09.25 |
160'993 |
|
SAP I 14.10.2025 / 12:06:36 |
230.80 | -0.15% |
231.65 11:20 |
228.65 09:38 |
283.48 19.02.25 |
209.7 16.09.25 |
159'442 |
|
Schneider El 14.10.2025 / 12:06:12 |
241.80 | -1.95% |
244.50 09:00 |
241.45 12:02 |
273.05 23.01.25 |
171.52 07.04.25 |
164'052 |
|
Shell Rg 14.10.2025 / 12:06:24 |
26.80 | -0.58% |
27.01 09:18 |
26.80 11:54 |
28.44 26.03.25 |
22.7 09.04.25 |
240'245 |
|
Siemens Energy N 14.10.2025 / 12:06:19 |
103.70 | -4.16% |
106.05 09:02 |
100.58 09:40 |
110.55 09.10.25 |
41.84 07.04.25 |
669'933 |
|
Siemens N 14.10.2025 / 12:06:37 |
236.65 | -3.92% |
240.60 09:02 |
236.45 11:57 |
250.15 09.10.25 |
162.42 07.04.25 |
262'519 |
|
TotalEnergies 14.10.2025 / 12:06:28 |
49.52 | -0.59% |
49.71 09:00 |
49.44 09:38 |
60.92 27.03.25 |
47.65 09.04.25 |
564'527 |
|
UBS N 14.10.2025 / 12:06:31 |
32.22 | -0.68% |
32.32 11:31 |
31.99 09:38 |
33.77 22.09.25 |
20.66 07.04.25 |
170'525 |
|
UniCredit Rg 14.10.2025 / 12:06:33 |
61.95 | -0.68% |
62.14 11:49 |
60.88 09:38 |
70.06 25.08.25 |
37.03 02.01.25 |
803'784 |
|
Unilever Rg 14.10.2025 / 12:06:06 |
45.21 | 0.87% |
45.41 11:40 |
45.09 09:00 |
49.10 22.04.25 |
43.13 18.02.25 |
189'499 |
|
Vinci 14.10.2025 / 12:06:14 |
117.65 | -0.34% |
117.85 11:19 |
116.10 09:00 |
130.15 18.08.25 |
97.98 13.01.25 |
147'633 |