×
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
- 20.05.2025 - 17:30:07
- 18'189.09
- 0.77%
- 138.95
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intesa Sanpaolo N 20.05.2025 / 17:30:00 |
4.920 | 1.10% | 0.05 | 4.923 | 4.923 | 24'790'401 | |
|
L'Oreal 20.05.2025 / 17:30:00 |
381.00 | 0.70% | 2.65 | 381.05 | 381.05 | 180'661 | |
|
LSE Group Rg 20.05.2025 / 17:30:00 |
115.10 | 0.09% | 0.10 | 115.05 | 115.10 | 147'638 | |
|
LVMH 20.05.2025 / 17:30:00 |
504.90 | 1.42% | 7.05 | 504.90 | 504.90 | 358'688 | |
|
Muenchener Rueckv N 20.05.2025 / 17:30:00 |
581.60 | 1.01% | 5.80 | 583.00 | 583.00 | 134'001 | |
|
Nestlé N 20.05.2025 / 17:20:00 |
88.22 | 1.41% | 1.23 | 88.20 | 88.22 | 527'429 | |
|
Novartis N 20.05.2025 / 17:20:00 |
93.30 | 1.67% | 1.53 | 93.26 | 93.31 | 591'663 | |
|
Novo Nord Br/Rg-B 20.05.2025 / 16:55:00 |
457.40 | 4.38% | 19.20 | 456.15 | 456.15 | 3'375'285 | |
|
Prosus Rg-N 20.05.2025 / 17:30:00 |
45.59 | -0.65% | -0.30 | 45.65 | 45.65 | 1'278'983 | |
|
RELX Rg 20.05.2025 / 17:30:00 |
40.96 | -0.05% | -0.02 | 40.95 | 40.97 | 304'017 | |
|
Richemont N 20.05.2025 / 17:20:00 |
164.35 | -0.51% | -0.85 | 164.20 | 164.40 | 262'714 | |
|
Rio Tinto Rg 20.05.2025 / 17:30:00 |
46.77 | 0.76% | 0.36 | 46.76 | 46.89 | 394'814 | |
|
Roche GS 20.05.2025 / 17:20:00 |
264.30 | 1.73% | 4.50 | 264.30 | 264.60 | 148'128 | |
|
Rolls-Royce Hldg Rg 20.05.2025 / 17:30:00 |
8.198 | 0.81% | 0.07 | 8.150 | 8.198 | 2'863'657 | |
|
Safran 20.05.2025 / 17:30:00 |
261.00 | 1.14% | 2.95 | 261.20 | 261.20 | 595'234 | |
|
Sanofi 20.05.2025 / 17:30:00 |
93.67 | 1.54% | 1.42 | 93.52 | 93.52 | 1'368'487 | |
|
SAP I 20.05.2025 / 17:30:00 |
265.05 | 0.13% | 0.35 | 265.10 | 265.10 | 814'467 | |
|
Schneider El 20.05.2025 / 17:30:00 |
222.65 | 2.05% | 4.48 | 221.55 | 221.55 | 518'020 | |
|
Shell Rg 20.05.2025 / 17:30:00 |
24.90 | 0.71% | 0.18 | 24.89 | 24.90 | 1'178'294 | |
|
Siemens N 20.05.2025 / 17:30:00 |
222.15 | 0.16% | 0.35 | 222.25 | 222.25 | 420'538 | |
|
TotalEnergies 20.05.2025 / 17:30:00 |
53.04 | 0.31% | 0.17 | 53.01 | 53.01 | 1'427'977 | |
|
UBS N 20.05.2025 / 17:20:00 |
27.04 | -3.39% | -0.95 | 27.03 | 27.04 | 2'583'450 | |
|
UniCredit Rg 20.05.2025 / 17:30:00 |
57.77 | 1.48% | 0.84 | 57.83 | 57.83 | 3'337'715 | |
|
Unilever Rg 20.05.2025 / 17:30:00 |
47.18 | 1.42% | 0.66 | 47.16 | 47.18 | 534'840 | |
|
Vinci 20.05.2025 / 17:30:00 |
128.70 | 0.98% | 1.25 | 128.80 | 128.80 | 953'953 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hermes Intl 20.05.2025 / 17:30:00 |
2'548.00 | 10.35% | 33.31% | -1.58% | 10.64% | -5.77% | 11.56% | 142.46% |
|
Zurich Insurance N 20.05.2025 / 17:20:00 |
586.00 | 8.59% | 33.14% | 3.10% | 3.72% | -0.29% | 23.86% | 35.01% |
|
Ferrari Rg 20.05.2025 / 17:30:00 |
443.60 | 7.06% | 44.56% | 0.68% | 14.48% | -7.20% | 15.61% | 149.12% |
|
Europe 50 20.05.2025 / 17:30:07 |
18'189.09 | 5.95% | 10.36% | 1.56% | 8.60% | -3.61% | 0.75% | 27.83% |
|
Airbus Br Rg 20.05.2025 / 17:30:00 |
161.80 | 4.66% | 16.09% | 0.63% | 21.71% | -1.41% | 0.31% | 52.37% |
|
GSK Rg 20.05.2025 / 17:30:00 |
14.180 | 3.94% | -3.81% | 4.57% | 4.11% | -4.51% | -19.13% | 0.00% |
|
Novartis N 20.05.2025 / 17:20:00 |
93.30 | 3.57% | 8.41% | 3.64% | 3.08% | -7.27% | -0.59% | 12.76% |
|
Unilever Rg 20.05.2025 / 17:30:00 |
47.18 | 2.42% | 22.34% | 3.02% | -3.20% | 6.67% | 10.39% | 35.08% |
|
Roche GS 20.05.2025 / 17:20:00 |
264.30 | 1.92% | 6.43% | 2.44% | 3.93% | -11.41% | 12.23% | -18.07% |
|
LSE Group Rg 20.05.2025 / 17:30:00 |
115.10 | 1.59% | 23.74% | 1.99% | -0.80% | 3.46% | 23.15% | 60.61% |
|
UBS N 20.05.2025 / 17:20:00 |
27.04 | 1.03% | 7.12% | -1.53% | 16.65% | -9.61% | -2.14% | 63.97% |
|
Shell Rg 20.05.2025 / 17:30:00 |
24.90 | -0.16% | -3.74% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
TotalEnergies 20.05.2025 / 17:30:00 |
53.04 | -0.76% | -14.17% | -0.60% | 2.21% | -7.89% | -20.12% | 2.60% |
|
AstraZeneca Rg 20.05.2025 / 17:30:00 |
104.16 | -1.15% | -2.36% | 2.18% | 2.72% | -12.74% | -15.99% | 0.84% |
|
Sanofi 20.05.2025 / 17:30:00 |
93.67 | -1.38% | 2.77% | 4.36% | 3.21% | -9.86% | 4.01% | -7.81% |
|
CRH PLC Rg 20.05.2025 / 17:30:00 |
72.84 | -1.43% | 35.25% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Rio Tinto Rg 20.05.2025 / 17:30:00 |
46.77 | -1.64% | -20.76% | -0.46% | 4.48% | -3.43% | -19.83% | -13.14% |
|
Inditex 20.05.2025 / 17:30:00 |
48.46 | -2.38% | 23.14% | 0.33% | 2.02% | -6.86% | 11.61% | 143.47% |
|
ASML Hldg Br Rg 20.05.2025 / 17:30:00 |
659.90 | -2.68% | -3.08% | -3.28% | 17.88% | -5.25% | -22.61% | 31.43% |
|
ABB N 20.05.2025 / 17:20:00 |
47.96 | -3.37% | 27.27% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
BP Rg 20.05.2025 / 17:30:00 |
3.653 | -6.66% | -21.45% | -4.65% | 1.74% | -16.50% | -25.54% | -11.35% |
|
Equinor N 20.05.2025 / 16:20:00 |
244.20 | -9.07% | -25.31% | 0.16% | 0.62% | -4.01% | -20.09% | -27.51% |
|
Schneider El 20.05.2025 / 17:30:00 |
222.65 | -9.56% | 20.02% | 1.50% | 11.86% | -3.11% | -3.78% | 74.76% |
|
Diageo Rg 20.05.2025 / 17:30:00 |
21.34 | -15.91% | -25.57% | 0.59% | 1.50% | -1.80% | -22.42% | -40.33% |
|
LVMH 20.05.2025 / 17:30:00 |
504.90 | -21.91% | -32.14% | -5.69% | 3.36% | -26.27% | -34.33% | -12.43% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intesa Sanpaolo N 20.05.2025 / 17:30:00 |
4.920 | 1.10% |
4.934 15:56 |
4.870 09:42 |
4.999 26.03.25 |
3.6773 07.04.25 |
24'790'401 |
|
L'Oreal 20.05.2025 / 17:30:00 |
381.00 | 0.70% |
383.75 15:41 |
377.75 10:36 |
394.65 02.05.25 |
323.7 15.01.25 |
180'661 |
|
LSE Group Rg 20.05.2025 / 17:30:00 |
115.10 | 0.09% |
115.73 09:01 |
114.30 16:31 |
121.85 06.02.25 |
102.175 07.04.25 |
147'638 |
|
LVMH 20.05.2025 / 17:30:00 |
504.90 | 1.42% |
505.60 15:44 |
492.80 09:47 |
762.80 28.01.25 |
471.2 22.04.25 |
358'688 |
|
Muenchener Rueckv N 20.05.2025 / 17:30:00 |
581.60 | 1.01% |
582.80 15:59 |
572.90 09:42 |
630.48 24.04.25 |
486.63347 13.01.25 |
134'001 |
|
Nestlé N 20.05.2025 / 17:20:00 |
88.22 | 1.41% |
88.33 15:59 |
87.28 09:00 |
91.70 24.03.25 |
73.08 06.01.25 |
527'429 |
|
Novartis N 20.05.2025 / 17:20:00 |
93.30 | 1.67% |
94.07 15:20 |
91.98 09:23 |
101.84 10.03.25 |
81.1 09.04.25 |
591'663 |
|
Novo Nord Br/Rg-B 20.05.2025 / 16:55:00 |
457.40 | 4.38% |
464.80 15:32 |
444.60 09:11 |
675.20 25.02.25 |
380.05 22.04.25 |
3'375'285 |
|
Prosus Rg-N 20.05.2025 / 17:30:00 |
45.59 | -0.65% |
46.30 09:00 |
45.51 12:43 |
47.52 14.05.25 |
33.075 13.01.25 |
1'278'983 |
|
RELX Rg 20.05.2025 / 17:30:00 |
40.96 | -0.05% |
41.24 14:12 |
40.96 17:29 |
42.05 13.02.25 |
35.11 08.04.25 |
304'017 |
|
Richemont N 20.05.2025 / 17:20:00 |
164.35 | -0.51% |
165.60 09:00 |
163.05 10:04 |
187.50 14.02.25 |
120.9 07.04.25 |
262'714 |
|
Rio Tinto Rg 20.05.2025 / 17:30:00 |
46.77 | 0.76% |
46.90 15:46 |
46.17 09:50 |
51.65 14.02.25 |
40.2575 09.04.25 |
394'814 |
|
Roche GS 20.05.2025 / 17:20:00 |
264.30 | 1.73% |
266.20 15:22 |
260.70 09:00 |
313.80 12.03.25 |
231.9 09.04.25 |
148'128 |
|
Rolls-Royce Hldg Rg 20.05.2025 / 17:30:00 |
8.198 | 0.81% |
8.254 12:47 |
8.150 15:48 |
8.254 20.05.25 |
5.568 15.01.25 |
2'863'657 |
|
Safran 20.05.2025 / 17:30:00 |
261.00 | 1.14% |
262.50 14:15 |
259.00 09:00 |
263.70 05.03.25 |
192.55 07.04.25 |
595'234 |
|
Sanofi 20.05.2025 / 17:30:00 |
93.67 | 1.54% |
94.10 15:20 |
92.54 09:21 |
110.90 10.03.25 |
86.14 09.04.25 |
1'368'487 |
|
SAP I 20.05.2025 / 17:30:00 |
265.05 | 0.13% |
267.93 13:35 |
263.70 10:08 |
283.48 19.02.25 |
211.15 07.04.25 |
814'467 |
|
Schneider El 20.05.2025 / 17:30:00 |
222.65 | 2.05% |
222.70 17:29 |
218.75 09:23 |
273.05 23.01.25 |
171.52 07.04.25 |
518'020 |
|
Shell Rg 20.05.2025 / 17:30:00 |
24.90 | 0.71% |
24.94 15:32 |
24.66 10:05 |
28.44 26.03.25 |
22.7 09.04.25 |
1'178'294 |
|
Siemens N 20.05.2025 / 17:30:00 |
222.15 | 0.16% |
224.13 13:03 |
221.33 09:57 |
244.85 06.03.25 |
162.42 07.04.25 |
420'538 |
|
TotalEnergies 20.05.2025 / 17:30:00 |
53.04 | 0.31% |
53.16 15:32 |
52.38 10:03 |
60.92 27.03.25 |
47.65 09.04.25 |
1'427'977 |
|
UBS N 20.05.2025 / 17:20:00 |
27.04 | -3.39% |
27.87 09:00 |
26.93 17:00 |
32.88 04.02.25 |
20.66 07.04.25 |
2'583'450 |
|
UniCredit Rg 20.05.2025 / 17:30:00 |
57.77 | 1.48% |
57.94 15:56 |
57.09 09:39 |
57.94 20.05.25 |
37.03 02.01.25 |
3'337'715 |
|
Unilever Rg 20.05.2025 / 17:30:00 |
47.18 | 1.42% |
47.34 16:08 |
46.58 09:00 |
49.10 22.04.25 |
43.13 18.02.25 |
534'840 |
|
Vinci 20.05.2025 / 17:30:00 |
128.70 | 0.98% |
129.00 15:35 |
127.55 09:00 |
129.00 20.05.25 |
97.98 13.01.25 |
953'953 |