×
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
- 30.12.2024 - 17:30:00
- 17'072.03
- -0.48%
- -82.58
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Inditex 30.12.2024 / 17:30:00 |
49.80 | -0.16% | -0.08 | 49.80 | 50.76 | 642'777 | |
|
Intesa Sanpaolo N 30.12.2024 / 17:30:00 |
3.858 | -0.16% | -0.01 | 3.863 | 3.863 | 11'166'570 | |
|
L'Oreal 30.12.2024 / 17:30:00 |
337.20 | -1.60% | -5.50 | 337.40 | 337.40 | 110'342 | |
|
LSE Group Rg 30.12.2024 / 17:30:00 |
113.05 | 0.00% | 0.00 | 112.95 | 113.10 | 43'020 | |
|
LVMH 30.12.2024 / 17:30:00 |
628.90 | -0.88% | -5.60 | 628.80 | 629.00 | 113'447 | |
|
Muenchener Rueckv N 30.12.2024 / 14:00:00 |
486.90 | -0.84% | -4.10 | 486.70 | 487.00 | 49'926 | |
|
Nestlé N 30.12.2024 / 17:20:00 |
74.60 | -0.05% | -0.04 | 74.54 | 74.60 | 456'861 | |
|
Novartis N 30.12.2024 / 17:20:00 |
88.61 | -0.07% | -0.06 | 88.60 | 88.62 | 434'891 | |
|
Novo Nord Br/Rg-B 30.12.2024 / 16:55:00 |
620.30 | -2.13% | -13.50 | 624.20 | 624.20 | 1'631'122 | |
|
Prosus Rg-N 30.12.2024 / 17:30:00 |
38.05 | -2.36% | -0.92 | 38.10 | 38.06 | 1'994'180 | |
|
RELX Rg 30.12.2024 / 17:30:00 |
36.10 | -0.25% | -0.09 | 36.07 | 36.11 | 187'895 | |
|
Richemont N 30.12.2024 / 17:20:00 |
138.05 | 0.40% | 0.55 | 138.05 | 138.10 | 181'639 | |
|
Rio Tinto Rg 30.12.2024 / 17:30:00 |
46.74 | -0.46% | -0.22 | 46.72 | 46.75 | 261'366 | |
|
Roche GS 30.12.2024 / 17:20:00 |
254.90 | 0.77% | 1.95 | 254.80 | 255.30 | 64'905 | |
|
Safran 30.12.2024 / 17:30:00 |
210.35 | -0.12% | -0.25 | 210.30 | 210.50 | 173'993 | |
|
Sanofi 30.12.2024 / 17:30:00 |
93.16 | 0.05% | 0.05 | 93.13 | 93.15 | 497'859 | |
|
SAP I 30.12.2024 / 14:00:00 |
236.20 | -1.21% | -2.90 | 235.95 | 236.30 | 176'129 | |
|
Schneider El 30.12.2024 / 17:30:00 |
239.40 | -0.34% | -0.83 | 238.40 | 240.45 | 228'267 | |
|
Shell Rg 30.12.2024 / 17:30:00 |
24.45 | 0.16% | 0.04 | 24.45 | 24.47 | 480'015 | |
|
Siemens N 30.12.2024 / 14:00:00 |
188.84 | -0.23% | -0.44 | 188.56 | 188.56 | 258'898 | |
|
TotalEnergies 30.12.2024 / 17:30:00 |
52.66 | -0.09% | -0.05 | 52.60 | 52.60 | 851'222 | |
|
UBS N 30.12.2024 / 17:20:00 |
27.71 | 0.05% | 0.02 | 27.69 | 27.71 | 584'742 | |
|
UniCredit Rg 30.12.2024 / 17:30:00 |
38.50 | 0.57% | 0.22 | 38.53 | 38.53 | 1'463'378 | |
|
Unilever Rg 30.12.2024 / 17:30:00 |
45.40 | -0.70% | -0.32 | 45.39 | 45.51 | 222'719 | |
|
Vinci 30.12.2024 / 17:30:00 |
98.71 | -0.35% | -0.35 | 98.72 | 98.72 | 183'135 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Airbus Br Rg 30.12.2024 / 17:30:00 |
154.46 | 10.92% | 39.52% | 0.51% | 2.81% | 21.41% | 10.92% | 37.57% |
|
Iberdrola 30.12.2024 / 17:30:00 |
13.225 | 10.68% | 20.40% | 1.07% | -2.00% | -2.22% | 10.68% | 31.13% |
|
UBS N 30.12.2024 / 17:20:00 |
27.71 | 5.97% | 60.66% | 2.46% | -3.03% | 3.13% | 5.97% | 67.36% |
|
Novartis N 30.12.2024 / 17:20:00 |
88.61 | 4.75% | 11.63% | 1.07% | -4.88% | -9.27% | 4.75% | 16.72% |
|
Europe 50 30.12.2024 / 17:30:00 |
17'072.03 | 4.38% | 17.46% | 0.30% | -1.87% | -3.75% | 4.88% | 12.52% |
|
Sanofi 30.12.2024 / 17:30:00 |
93.16 | 3.73% | 3.64% | 1.45% | 1.81% | -7.34% | 3.73% | 9.42% |
|
Roche GS 30.12.2024 / 17:20:00 |
254.90 | 3.63% | -12.99% | 1.76% | -0.27% | -1.51% | 3.63% | -33.56% |
|
Enel N 30.12.2024 / 17:30:00 |
6.889 | 1.29% | 35.11% | 1.26% | 0.64% | -0.78% | 1.29% | -1.41% |
|
ASML Hldg Br Rg 30.12.2024 / 17:30:00 |
672.90 | 0.47% | 35.95% | -1.61% | 1.83% | -9.91% | 0.47% | -4.09% |
|
AstraZeneca Rg 30.12.2024 / 17:30:00 |
104.00 | -1.27% | -7.01% | -0.18% | -1.27% | -11.88% | -1.27% | 20.82% |
|
Air Liquide 30.12.2024 / 17:30:00 |
154.62 | -2.88% | 29.19% | 0.32% | -2.83% | -7.92% | -2.88% | 23.12% |
|
Shell Rg 30.12.2024 / 17:30:00 |
24.45 | -4.95% | 4.38% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
BNP Paribas A 30.12.2024 / 17:30:00 |
58.82 | -6.34% | 10.08% | 2.41% | 5.55% | -4.63% | -6.34% | -3.00% |
|
GSK Rg 30.12.2024 / 17:30:00 |
13.358 | -7.74% | -6.91% | 0.32% | -0.39% | -9.96% | -7.74% | 0.00% |
|
Novo Nord Br/Rg-B 30.12.2024 / 16:55:00 |
620.30 | -9.21% | 35.14% | -0.88% | -19.67% | -22.88% | -9.21% | 73.98% |
|
Diageo Rg 30.12.2024 / 17:30:00 |
25.19 | -11.63% | -30.79% | 0.98% | 6.60% | -2.74% | -11.63% | -37.09% |
|
Vinci 30.12.2024 / 17:30:00 |
98.71 | -12.72% | 6.19% | 0.60% | 1.56% | -6.19% | -12.72% | 8.45% |
|
LVMH 30.12.2024 / 17:30:00 |
628.90 | -13.51% | -6.68% | 0.13% | 3.44% | -7.70% | -13.51% | -12.60% |
|
TotalEnergies 30.12.2024 / 17:30:00 |
52.66 | -14.43% | -10.13% | 1.74% | -2.01% | -16.59% | -14.43% | 17.08% |
|
AB InBev 30.12.2024 / 17:30:00 |
48.07 | -16.81% | -13.63% | -0.10% | -5.80% | -19.09% | -16.81% | -9.09% |
|
BP Rg 30.12.2024 / 17:30:00 |
3.873 | -17.19% | -19.16% | 1.73% | 1.95% | -8.27% | -17.19% | 13.78% |
|
Equinor N 30.12.2024 / 16:20:00 |
264.70 | -18.73% | -25.55% | 3.72% | -1.29% | -4.65% | -18.73% | 9.40% |
|
Rio Tinto Rg 30.12.2024 / 17:30:00 |
46.74 | -19.84% | -19.08% | -0.19% | -6.05% | -11.75% | -19.84% | -3.59% |
|
Nestlé N 30.12.2024 / 17:20:00 |
74.60 | -23.45% | -30.53% | 0.67% | -2.89% | -10.79% | -23.45% | -41.44% |
|
L'Oreal 30.12.2024 / 17:30:00 |
337.20 | -23.95% | 2.73% | -0.43% | 1.37% | -14.92% | -23.95% | -18.17% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Inditex 30.12.2024 / 17:30:00 |
49.80 | -0.16% |
50.36 13:02 |
49.53 09:00 |
56.34 05.12.24 |
37.13 05.01.24 |
642'777 |
|
Intesa Sanpaolo N 30.12.2024 / 17:30:00 |
3.858 | -0.16% |
3.890 11:50 |
3.845 09:13 |
4.139 06.11.24 |
2.6528 02.01.24 |
11'166'570 |
|
L'Oreal 30.12.2024 / 17:30:00 |
337.20 | -1.60% |
343.35 11:50 |
337.10 17:29 |
461.85 06.06.24 |
316.3 21.11.24 |
110'342 |
|
LSE Group Rg 30.12.2024 / 17:30:00 |
113.05 | 0.00% |
113.40 09:00 |
112.50 15:52 |
116.65 17.12.24 |
86.49 25.04.24 |
43'020 |
|
LVMH 30.12.2024 / 17:30:00 |
628.90 | -0.88% |
636.20 11:27 |
628.00 16:52 |
886.40 14.03.24 |
565.5 14.11.24 |
113'447 |
|
Muenchener Rueckv N 30.12.2024 / 14:00:00 |
486.90 | -0.84% |
491.50 13:02 |
486.50 13:55 |
526.20 16.12.24 |
374.2 11.01.24 |
49'926 |
|
Nestlé N 30.12.2024 / 17:20:00 |
74.60 | -0.05% |
75.08 13:32 |
74.36 09:00 |
100.70 03.01.24 |
72.86 20.12.24 |
456'861 |
|
Novartis N 30.12.2024 / 17:20:00 |
88.61 | -0.07% |
89.24 13:38 |
88.32 16:48 |
102.72 02.09.24 |
83.65 19.04.24 |
434'891 |
|
Novo Nord Br/Rg-B 30.12.2024 / 16:55:00 |
620.30 | -2.13% |
637.50 09:00 |
615.50 16:00 |
1'033.20 26.06.24 |
527.3 20.12.24 |
1'631'122 |
|
Prosus Rg-N 30.12.2024 / 17:30:00 |
38.05 | -2.36% |
38.86 09:01 |
37.95 15:47 |
41.76 02.10.24 |
25.025 22.01.24 |
1'994'180 |
|
RELX Rg 30.12.2024 / 17:30:00 |
36.10 | -0.25% |
36.17 09:00 |
35.79 16:00 |
37.96 05.12.24 |
30.45 03.01.24 |
187'895 |
|
Richemont N 30.12.2024 / 17:20:00 |
138.05 | 0.40% |
138.10 17:19 |
137.10 11:03 |
151.08 07.06.24 |
104.1 17.01.24 |
181'639 |
|
Rio Tinto Rg 30.12.2024 / 17:30:00 |
46.74 | -0.46% |
47.04 09:19 |
46.67 17:14 |
58.98 02.01.24 |
45.09 06.09.24 |
261'366 |
|
Roche GS 30.12.2024 / 17:20:00 |
254.90 | 0.77% |
255.40 13:30 |
252.80 09:00 |
288.20 02.09.24 |
213 03.05.24 |
64'905 |
|
Safran 30.12.2024 / 17:30:00 |
210.35 | -0.12% |
212.35 13:06 |
209.60 09:05 |
228.35 04.12.24 |
156.72 08.01.24 |
173'993 |
|
Sanofi 30.12.2024 / 17:30:00 |
93.16 | 0.05% |
93.82 13:09 |
92.98 16:42 |
106.14 05.09.24 |
84.93 14.02.24 |
497'859 |
|
SAP I 30.12.2024 / 14:00:00 |
236.20 | -1.21% |
238.55 09:00 |
235.80 13:49 |
243.20 13.12.24 |
134.76 05.01.24 |
176'129 |
|
Schneider El 30.12.2024 / 17:30:00 |
239.40 | -0.34% |
241.15 13:06 |
238.25 16:00 |
253.65 09.12.24 |
171.1 05.01.24 |
228'267 |
|
Shell Rg 30.12.2024 / 17:30:00 |
24.45 | 0.16% |
24.49 17:03 |
24.28 09:00 |
29.57 13.05.24 |
23.455 22.01.24 |
480'015 |
|
Siemens N 30.12.2024 / 14:00:00 |
188.84 | -0.23% |
189.64 10:33 |
188.16 09:00 |
196.68 11.12.24 |
150.64 05.08.24 |
258'898 |
|
TotalEnergies 30.12.2024 / 17:30:00 |
52.66 | -0.09% |
52.77 11:47 |
52.30 09:00 |
70.11 26.04.24 |
50.93 17.12.24 |
851'222 |
|
UBS N 30.12.2024 / 17:20:00 |
27.71 | 0.05% |
27.81 13:34 |
27.52 16:28 |
29.60 30.10.24 |
22.53 05.08.24 |
584'742 |
|
UniCredit Rg 30.12.2024 / 17:30:00 |
38.50 | 0.57% |
38.75 11:50 |
38.11 09:14 |
44.18 06.11.24 |
24.6475 02.01.24 |
1'463'378 |
|
Unilever Rg 30.12.2024 / 17:30:00 |
45.40 | -0.70% |
45.76 12:17 |
45.23 15:51 |
50.34 09.09.24 |
36.8075 22.01.24 |
222'719 |
|
Vinci 30.12.2024 / 17:30:00 |
98.71 | -0.35% |
99.56 13:10 |
98.40 16:49 |
160'700.00 25.04.24 |
96.26 27.11.24 |
183'135 |