×
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 - 15:26:06
- 18'229.23
- 0.99%
- 179.09
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intesa Sanpaolo N 20.05.2025 / 15:11:05 |
4.926 | 1.24% | 0.06 | 4.926 | 4.927 | 10'722'051 | |
|
L'Oreal 20.05.2025 / 15:11:00 |
381.90 | 0.94% | 3.55 | 381.85 | 381.95 | 102'694 | |
|
LSE Group Rg 20.05.2025 / 15:10:49 |
115.10 | 0.09% | 0.10 | 115.10 | 115.15 | 82'051 | |
|
LVMH 20.05.2025 / 15:10:49 |
502.80 | 0.99% | 4.95 | 502.80 | 502.90 | 238'152 | |
|
Muenchener Rueckv N 20.05.2025 / 15:10:36 |
580.20 | 0.76% | 4.40 | 580.00 | 580.40 | 85'201 | |
|
Nestlé N 20.05.2025 / 15:11:03 |
88.16 | 1.34% | 1.17 | 88.15 | 88.17 | 330'349 | |
|
Novartis N 20.05.2025 / 15:11:06 |
93.70 | 2.10% | 1.93 | 93.70 | 93.71 | 314'038 | |
|
Novo Nord Br/Rg-B 20.05.2025 / 15:11:05 |
461.15 | 5.24% | 22.95 | 461.15 | 461.25 | 1'823'022 | |
|
Prosus Rg-N 20.05.2025 / 15:10:38 |
45.77 | -0.26% | -0.12 | 45.77 | 45.78 | 656'392 | |
|
RELX Rg 20.05.2025 / 15:10:46 |
41.13 | 0.37% | 0.15 | 41.12 | 41.14 | 168'956 | |
|
Richemont N 20.05.2025 / 15:11:06 |
164.80 | -0.24% | -0.40 | 164.75 | 164.85 | 133'765 | |
|
Rio Tinto Rg 20.05.2025 / 15:10:52 |
46.70 | 0.62% | 0.29 | 46.71 | 46.72 | 208'452 | |
|
Roche GS 20.05.2025 / 15:10:36 |
265.10 | 2.04% | 5.30 | 265.00 | 265.20 | 69'004 | |
|
Rolls-Royce Hldg Rg 20.05.2025 / 15:10:47 |
8.220 | 1.08% | 0.09 | 8.220 | 8.222 | 1'688'748 | |
|
Safran 20.05.2025 / 15:09:57 |
260.85 | 1.09% | 2.80 | 260.80 | 260.90 | 497'482 | |
|
Sanofi 20.05.2025 / 15:11:04 |
93.50 | 1.36% | 1.25 | 93.49 | 93.51 | 956'071 | |
|
SAP I 20.05.2025 / 15:11:05 |
267.13 | 0.92% | 2.43 | 267.10 | 267.15 | 527'335 | |
|
Schneider El 20.05.2025 / 15:11:04 |
222.15 | 1.82% | 3.98 | 222.15 | 222.25 | 304'016 | |
|
Shell Rg 20.05.2025 / 15:10:52 |
24.84 | 0.49% | 0.12 | 24.84 | 24.85 | 729'581 | |
|
Siemens N 20.05.2025 / 15:10:54 |
223.10 | 0.59% | 1.30 | 223.05 | 223.15 | 195'992 | |
|
TotalEnergies 20.05.2025 / 15:10:53 |
53.11 | 0.45% | 0.24 | 53.10 | 53.12 | 791'909 | |
|
UBS N 20.05.2025 / 15:09:37 |
27.13 | -3.07% | -0.86 | 27.15 | 27.16 | 1'569'825 | |
|
UniCredit Rg 20.05.2025 / 15:11:08 |
57.67 | 1.29% | 0.74 | 57.66 | 57.67 | 1'493'974 | |
|
Unilever Rg 20.05.2025 / 15:10:46 |
46.98 | 0.99% | 0.46 | 46.97 | 46.99 | 289'077 | |
|
Vinci 20.05.2025 / 15:10:46 |
128.68 | 0.96% | 1.23 | 128.65 | 128.70 | 794'288 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hermes Intl 20.05.2025 / 15:10:54 |
2'542.00 | 10.35% | 33.31% | -1.82% | 10.38% | -5.99% | 11.30% | 142.46% |
|
Zurich Insurance N 20.05.2025 / 15:10:39 |
585.60 | 8.59% | 33.14% | 3.03% | 3.65% | -0.36% | 23.78% | 35.01% |
|
Ferrari Rg 20.05.2025 / 15:10:55 |
442.95 | 7.06% | 44.56% | 0.53% | 14.31% | -7.33% | 15.44% | 149.12% |
|
Europe 50 20.05.2025 / 15:26:07 |
18'229.58 | 6.18% | 10.36% | 1.78% | 8.84% | -3.40% | 0.98% | 27.83% |
|
Airbus Br Rg 20.05.2025 / 15:11:03 |
161.88 | 4.66% | 16.09% | 0.68% | 21.77% | -1.36% | 0.36% | 52.37% |
|
GSK Rg 20.05.2025 / 15:10:40 |
14.220 | 3.94% | -3.81% | 4.87% | 4.41% | -4.24% | -18.91% | 0.00% |
|
Novartis N 20.05.2025 / 15:11:06 |
93.70 | 3.57% | 8.41% | 4.09% | 3.52% | -6.88% | -0.16% | 12.76% |
|
Unilever Rg 20.05.2025 / 15:10:46 |
46.98 | 2.42% | 22.34% | 2.59% | -3.61% | 6.22% | 9.92% | 35.08% |
|
Roche GS 20.05.2025 / 15:10:36 |
265.10 | 1.92% | 6.43% | 2.75% | 4.25% | -11.15% | 12.57% | -18.07% |
|
LSE Group Rg 20.05.2025 / 15:10:49 |
115.10 | 1.59% | 23.74% | 1.99% | -0.80% | 3.46% | 23.15% | 60.61% |
|
UBS N 20.05.2025 / 15:09:37 |
27.13 | 1.03% | 7.12% | -1.20% | 17.04% | -9.31% | -1.81% | 63.97% |
|
Shell Rg 20.05.2025 / 15:10:52 |
24.84 | -0.16% | -3.74% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
TotalEnergies 20.05.2025 / 15:10:53 |
53.11 | -0.76% | -14.17% | -0.46% | 2.35% | -7.76% | -20.01% | 2.60% |
|
AstraZeneca Rg 20.05.2025 / 15:11:01 |
104.10 | -1.15% | -2.36% | 2.12% | 2.66% | -12.79% | -16.03% | 0.84% |
|
Sanofi 20.05.2025 / 15:11:04 |
93.50 | -1.38% | 2.77% | 4.17% | 3.02% | -10.03% | 3.82% | -7.81% |
|
CRH PLC Rg 20.05.2025 / 15:11:04 |
73.88 | -1.43% | 35.25% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Rio Tinto Rg 20.05.2025 / 15:10:52 |
46.70 | -1.64% | -20.76% | -0.60% | 4.33% | -3.56% | -19.94% | -13.14% |
|
Inditex 20.05.2025 / 15:10:45 |
48.75 | -2.38% | 23.14% | 0.93% | 2.63% | -6.30% | 12.28% | 143.47% |
|
ASML Hldg Br Rg 20.05.2025 / 15:11:04 |
664.85 | -2.68% | -3.08% | -2.56% | 18.77% | -4.54% | -22.03% | 31.43% |
|
ABB N 20.05.2025 / 15:10:54 |
48.08 | -3.37% | 27.27% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
BP Rg 20.05.2025 / 15:10:59 |
3.650 | -6.66% | -21.45% | -4.71% | 1.67% | -16.56% | -25.59% | -11.35% |
|
Equinor N 20.05.2025 / 15:10:22 |
245.60 | -9.07% | -25.31% | 0.74% | 1.19% | -3.46% | -19.63% | -27.51% |
|
Schneider El 20.05.2025 / 15:11:04 |
222.15 | -9.56% | 20.02% | 1.28% | 11.61% | -3.33% | -4.00% | 74.76% |
|
Diageo Rg 20.05.2025 / 15:09:24 |
21.39 | -15.91% | -25.57% | 0.85% | 1.76% | -1.54% | -22.22% | -40.33% |
|
LVMH 20.05.2025 / 15:10:49 |
502.80 | -21.91% | -32.14% | -6.08% | 2.93% | -26.57% | -34.61% | -12.43% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Intesa Sanpaolo N 20.05.2025 / 15:11:05 |
4.926 | 1.24% |
4.932 15:06 |
4.870 09:42 |
4.999 26.03.25 |
3.6773 07.04.25 |
10'722'051 |
|
L'Oreal 20.05.2025 / 15:11:00 |
381.90 | 0.94% |
382.05 15:03 |
377.75 10:36 |
394.65 02.05.25 |
323.7 15.01.25 |
102'694 |
|
LSE Group Rg 20.05.2025 / 15:10:49 |
115.10 | 0.09% |
115.73 09:01 |
114.80 10:11 |
121.85 06.02.25 |
102.175 07.04.25 |
82'051 |
|
LVMH 20.05.2025 / 15:10:49 |
502.80 | 0.99% |
503.10 15:03 |
492.80 09:47 |
762.80 28.01.25 |
471.2 22.04.25 |
238'152 |
|
Muenchener Rueckv N 20.05.2025 / 15:10:36 |
580.20 | 0.76% |
582.50 12:37 |
572.90 09:42 |
630.48 24.04.25 |
486.63347 13.01.25 |
85'201 |
|
Nestlé N 20.05.2025 / 15:11:03 |
88.16 | 1.34% |
88.20 15:08 |
87.28 09:00 |
91.70 24.03.25 |
73.08 06.01.25 |
330'349 |
|
Novartis N 20.05.2025 / 15:11:06 |
93.70 | 2.10% |
93.70 15:11 |
91.98 09:23 |
101.84 10.03.25 |
81.1 09.04.25 |
314'038 |
|
Novo Nord Br/Rg-B 20.05.2025 / 15:11:05 |
461.15 | 5.24% |
462.00 15:07 |
444.60 09:11 |
675.20 25.02.25 |
380.05 22.04.25 |
1'823'022 |
|
Prosus Rg-N 20.05.2025 / 15:10:38 |
45.77 | -0.26% |
46.30 09:00 |
45.51 12:43 |
47.52 14.05.25 |
33.075 13.01.25 |
656'392 |
|
RELX Rg 20.05.2025 / 15:10:46 |
41.13 | 0.37% |
41.24 14:12 |
40.98 09:06 |
42.05 13.02.25 |
35.11 08.04.25 |
168'956 |
|
Richemont N 20.05.2025 / 15:11:06 |
164.80 | -0.24% |
165.60 09:00 |
163.05 10:04 |
187.50 14.02.25 |
120.9 07.04.25 |
133'765 |
|
Rio Tinto Rg 20.05.2025 / 15:10:52 |
46.70 | 0.62% |
46.70 15:10 |
46.17 09:50 |
51.65 14.02.25 |
40.2575 09.04.25 |
208'452 |
|
Roche GS 20.05.2025 / 15:10:36 |
265.10 | 2.04% |
265.10 15:10 |
260.70 09:00 |
313.80 12.03.25 |
231.9 09.04.25 |
69'004 |
|
Rolls-Royce Hldg Rg 20.05.2025 / 15:10:47 |
8.220 | 1.08% |
8.254 12:47 |
8.176 09:17 |
8.254 20.05.25 |
5.568 15.01.25 |
1'688'748 |
|
Safran 20.05.2025 / 15:09:57 |
260.85 | 1.09% |
262.50 14:15 |
259.00 09:00 |
263.70 05.03.25 |
192.55 07.04.25 |
497'482 |
|
Sanofi 20.05.2025 / 15:11:04 |
93.50 | 1.36% |
93.50 15:11 |
92.54 09:21 |
110.90 10.03.25 |
86.14 09.04.25 |
956'071 |
|
SAP I 20.05.2025 / 15:11:05 |
267.13 | 0.92% |
267.93 13:35 |
263.70 10:08 |
283.48 19.02.25 |
211.15 07.04.25 |
527'335 |
|
Schneider El 20.05.2025 / 15:11:04 |
222.15 | 1.82% |
222.50 14:16 |
218.75 09:23 |
273.05 23.01.25 |
171.52 07.04.25 |
304'016 |
|
Shell Rg 20.05.2025 / 15:10:52 |
24.84 | 0.49% |
24.90 09:00 |
24.66 10:05 |
28.44 26.03.25 |
22.7 09.04.25 |
729'581 |
|
Siemens N 20.05.2025 / 15:10:54 |
223.10 | 0.59% |
224.13 13:03 |
221.33 09:57 |
244.85 06.03.25 |
162.42 07.04.25 |
195'992 |
|
TotalEnergies 20.05.2025 / 15:10:53 |
53.11 | 0.45% |
53.11 15:10 |
52.38 10:03 |
60.92 27.03.25 |
47.65 09.04.25 |
791'909 |
|
UBS N 20.05.2025 / 15:09:37 |
27.13 | -3.07% |
27.87 09:00 |
27.03 09:31 |
32.88 04.02.25 |
20.66 07.04.25 |
1'569'825 |
|
UniCredit Rg 20.05.2025 / 15:11:08 |
57.67 | 1.29% |
57.78 14:23 |
57.09 09:39 |
57.78 20.05.25 |
37.03 02.01.25 |
1'493'974 |
|
Unilever Rg 20.05.2025 / 15:10:46 |
46.98 | 0.99% |
46.99 15:04 |
46.58 09:00 |
49.10 22.04.25 |
43.13 18.02.25 |
289'077 |
|
Vinci 20.05.2025 / 15:10:46 |
128.68 | 0.96% |
128.75 15:01 |
127.55 09:00 |
128.75 20.05.25 |
97.98 13.01.25 |
794'288 |