×
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
- 25.08.2025 - 17:27:39
- 18'217.79
- -0.52%
- -95.73
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
L'Oreal 25.08.2025 / 17:12:38 |
396.40 | -0.73% | -2.90 | 396.40 | 396.50 | 75'000 | |
|
LSE Group Rg 22.08.2025 / 17:30:00 |
94.54 | 0.00% | 0.00 | 0 | |||
|
LVMH 25.08.2025 / 17:12:39 |
487.20 | -1.69% | -8.38 | 487.15 | 487.25 | 167'483 | |
|
Muenchener Rueckv N 25.08.2025 / 17:12:38 |
552.40 | -0.54% | -3.00 | 552.20 | 552.60 | 43'654 | |
|
Nestlé N 25.08.2025 / 17:12:13 |
74.82 | -0.80% | -0.60 | 74.81 | 74.83 | 319'125 | |
|
Novartis N 25.08.2025 / 17:12:41 |
100.98 | -0.96% | -0.98 | 100.96 | 101.00 | 336'369 | |
|
Novo Nord Br/Rg-B 25.08.2025 / 16:55:00 |
367.30 | 0.64% | 2.35 | 367.30 | 367.30 | 2'441'166 | |
|
Prosus Rg-N 25.08.2025 / 17:12:38 |
54.07 | 0.80% | 0.43 | 54.06 | 54.08 | 783'104 | |
|
RELX Rg 22.08.2025 / 17:30:00 |
35.83 | 0.00% | 0.00 | 0 | |||
|
Rheinmetall I 25.08.2025 / 17:12:30 |
1'650.50 | 1.68% | 27.25 | 1'650.50 | 1'651.00 | 35'003 | |
|
Richemont N 25.08.2025 / 17:12:40 |
135.50 | -0.84% | -1.15 | 135.45 | 135.55 | 65'738 | |
|
Rio Tinto Rg 22.08.2025 / 17:30:00 |
46.00 | 0.00% | 0.00 | 0 | |||
|
Roche GS 25.08.2025 / 17:12:10 |
259.80 | -0.61% | -1.60 | 259.80 | 259.90 | 52'220 | |
|
Rolls-Royce Hldg Rg 22.08.2025 / 17:30:00 |
10.405 | 0.00% | 0.00 | 0 | |||
|
Safran 25.08.2025 / 17:12:38 |
290.20 | -0.24% | -0.70 | 290.20 | 290.30 | 85'031 | |
|
Sanofi 25.08.2025 / 17:12:40 |
86.24 | -1.66% | -1.46 | 86.23 | 86.26 | 420'116 | |
|
SAP I 25.08.2025 / 17:12:42 |
232.70 | 0.32% | 0.75 | 232.70 | 232.75 | 541'946 | |
|
Schneider El 25.08.2025 / 17:12:38 |
213.35 | -1.15% | -2.48 | 213.30 | 213.35 | 308'114 | |
|
Shell Rg 22.08.2025 / 17:30:00 |
26.97 | 0.00% | 0.00 | 0 | |||
|
Siemens N 25.08.2025 / 17:12:39 |
235.00 | -0.91% | -2.15 | 234.95 | 235.00 | 170'790 | |
|
TotalEnergies 25.08.2025 / 17:12:37 |
54.05 | -1.14% | -0.63 | 54.05 | 54.06 | 647'853 | |
|
UBS N 25.08.2025 / 17:12:38 |
32.42 | 0.28% | 0.09 | 32.41 | 32.42 | 555'544 | |
|
UniCredit Rg 25.08.2025 / 17:12:38 |
69.11 | -0.19% | -0.13 | 69.11 | 69.13 | 972'744 | |
|
Unilever Rg 22.08.2025 / 17:30:00 |
46.64 | 0.00% | 0.00 | 0 | |||
|
Vinci 25.08.2025 / 17:12:38 |
122.40 | -5.17% | -6.68 | 122.35 | 122.45 | 439'987 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Muenchener Rueckv N 25.08.2025 / 17:12:38 |
552.40 | 11.41% | 44.16% | -0.83% | -2.95% | -4.73% | 16.15% | 139.71% |
|
ABB N 25.08.2025 / 17:12:38 |
53.86 | 10.57% | 45.62% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Zurich Insurance N 25.08.2025 / 17:12:10 |
589.00 | 10.26% | 35.19% | 0.24% | 6.39% | 1.59% | 20.23% | 38.53% |
|
GSK Rg 22.08.2025 / 17:30:00 |
14.810 | 10.15% | 1.93% | 3.98% | 6.18% | -1.86% | -7.67% | 3.83% |
|
Deutsche Telekom N 25.08.2025 / 17:12:38 |
31.41 | 8.95% | 44.78% | 1.19% | 0.51% | -5.11% | 24.57% | 65.42% |
|
Shell Rg 22.08.2025 / 17:30:00 |
26.97 | 8.93% | 5.02% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
BP Rg 22.08.2025 / 17:30:00 |
4.240 | 8.21% | -8.94% | 0.50% | 6.82% | 18.19% | -1.33% | -5.65% |
|
Europe 50 25.08.2025 / 17:27:41 |
18'217.84 | 6.11% | 11.97% | 0.98% | 2.07% | 1.28% | 1.61% | 25.48% |
|
Unilever Rg 22.08.2025 / 17:30:00 |
46.64 | 2.69% | 22.66% | 3.88% | 4.32% | -0.96% | -2.91% | 16.66% |
|
TotalEnergies 25.08.2025 / 17:12:37 |
54.05 | 2.63% | -11.24% | 1.96% | 3.10% | 2.60% | -14.09% | 3.08% |
|
Roche GS 25.08.2025 / 17:12:10 |
259.80 | 2.55% | 7.09% | 1.64% | -0.38% | -1.96% | -8.68% | -19.46% |
|
Nestlé N 25.08.2025 / 17:12:13 |
74.82 | 1.10% | -22.65% | 3.73% | 3.03% | -14.11% | -16.57% | -35.68% |
|
Richemont N 25.08.2025 / 17:12:40 |
135.50 | -1.01% | 18.21% | 3.02% | -1.88% | -11.61% | -1.38% | 25.37% |
|
RELX Rg 22.08.2025 / 17:30:00 |
35.83 | -1.10% | 15.21% | 1.76% | -9.30% | -10.36% | 2.25% | 46.66% |
|
Ferrari Rg 25.08.2025 / 17:12:40 |
403.20 | -1.77% | 32.63% | 1.60% | -8.15% | -3.38% | -6.23% | 99.41% |
|
SAP I 25.08.2025 / 17:12:42 |
232.70 | -1.80% | 66.15% | -1.50% | -4.54% | -12.07% | 19.89% | 160.09% |
|
Rio Tinto Rg 22.08.2025 / 17:30:00 |
46.00 | -2.51% | -21.46% | 2.05% | -1.77% | 4.26% | -3.18% | -7.02% |
|
Equinor N 25.08.2025 / 16:20:00 |
250.95 | -4.34% | -21.43% | 2.89% | -5.37% | 2.81% | -12.56% | -34.41% |
|
ASML Hldg Br Rg 25.08.2025 / 17:12:39 |
647.65 | -4.77% | -5.16% | 1.49% | 3.43% | 0.27% | -18.76% | 23.00% |
|
Sanofi 25.08.2025 / 17:12:40 |
86.24 | -6.24% | -2.30% | 0.68% | 0.90% | 0.70% | -14.72% | 5.69% |
|
Hermes Intl 25.08.2025 / 17:12:36 |
2'077.50 | -9.53% | 9.29% | 0.65% | -12.84% | -13.11% | -5.22% | 52.18% |
|
Schneider El 25.08.2025 / 17:12:38 |
213.35 | -10.53% | 18.73% | -2.23% | -9.75% | -3.18% | -5.77% | 67.85% |
|
Inditex 25.08.2025 / 17:12:21 |
43.63 | -11.33% | 11.86% | 0.01% | 1.17% | -8.25% | -11.46% | 82.04% |
|
LSE Group Rg 22.08.2025 / 17:30:00 |
94.54 | -16.48% | 1.72% | 1.83% | -6.26% | -16.52% | -5.79% | 10.06% |
|
LVMH 25.08.2025 / 17:12:39 |
487.20 | -22.27% | -32.45% | 2.83% | -0.62% | 1.89% | -28.56% | -27.40% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
L'Oreal 25.08.2025 / 17:12:38 |
396.40 | -0.73% |
400.10 15:07 |
394.00 10:14 |
408.20 20.08.25 |
323.7 15.01.25 |
75'000 |
|
LSE Group Rg 22.08.2025 / 17:30:00 |
94.54 | 0.00% |
121.85 06.02.25 |
90.62 31.07.25 |
171'789 | ||
|
LVMH 25.08.2025 / 17:12:39 |
487.20 | -1.69% |
495.60 09:00 |
486.15 16:56 |
762.80 28.01.25 |
436.55 26.06.25 |
167'483 |
|
Muenchener Rueckv N 25.08.2025 / 17:12:38 |
552.40 | -0.54% |
555.50 15:26 |
550.80 09:00 |
630.48 24.04.25 |
486.63347 13.01.25 |
43'654 |
|
Nestlé N 25.08.2025 / 17:12:13 |
74.82 | -0.80% |
75.52 15:38 |
74.78 17:11 |
91.70 24.03.25 |
69.9 04.08.25 |
319'125 |
|
Novartis N 25.08.2025 / 17:12:41 |
100.98 | -0.96% |
101.86 15:43 |
100.90 17:11 |
103.24 22.08.25 |
81.1 09.04.25 |
336'369 |
|
Novo Nord Br/Rg-B 25.08.2025 / 16:55:00 |
367.30 | 0.64% |
371.85 16:15 |
359.70 09:47 |
675.20 25.02.25 |
287.45 07.08.25 |
2'441'166 |
|
Prosus Rg-N 25.08.2025 / 17:12:38 |
54.07 | 0.80% |
54.45 11:41 |
53.88 09:30 |
54.45 25.08.25 |
33.075 13.01.25 |
783'104 |
|
RELX Rg 22.08.2025 / 17:30:00 |
35.83 | 0.00% |
42.05 13.02.25 |
34.86 14.08.25 |
626'099 | ||
|
Rheinmetall I 25.08.2025 / 17:12:30 |
1'650.50 | 1.68% |
1'654.25 16:16 |
1'621.50 09:01 |
1'944.50 02.06.25 |
593.6 03.01.25 |
35'003 |
|
Richemont N 25.08.2025 / 17:12:40 |
135.50 | -0.84% |
136.55 09:00 |
135.40 14:19 |
187.50 14.02.25 |
120.9 07.04.25 |
65'738 |
|
Rio Tinto Rg 22.08.2025 / 17:30:00 |
46.00 | 0.00% |
51.65 14.02.25 |
40.2575 09.04.25 |
497'667 | ||
|
Roche GS 25.08.2025 / 17:12:10 |
259.80 | -0.61% |
262.10 15:54 |
259.70 17:11 |
313.80 12.03.25 |
231.9 09.04.25 |
52'220 |
|
Rolls-Royce Hldg Rg 22.08.2025 / 17:30:00 |
10.405 | 0.00% |
11.110 14.08.25 |
5.568 15.01.25 |
2'009'854 | ||
|
Safran 25.08.2025 / 17:12:38 |
290.20 | -0.24% |
291.75 16:03 |
289.80 09:00 |
295.30 31.07.25 |
192.55 07.04.25 |
85'031 |
|
Sanofi 25.08.2025 / 17:12:40 |
86.24 | -1.66% |
87.61 09:01 |
86.11 17:11 |
110.90 10.03.25 |
76.8 01.08.25 |
420'116 |
|
SAP I 25.08.2025 / 17:12:42 |
232.70 | 0.32% |
234.00 15:31 |
230.85 10:15 |
283.48 19.02.25 |
211.15 07.04.25 |
541'946 |
|
Schneider El 25.08.2025 / 17:12:38 |
213.35 | -1.15% |
215.05 16:00 |
212.95 14:06 |
273.05 23.01.25 |
171.52 07.04.25 |
308'114 |
|
Shell Rg 22.08.2025 / 17:30:00 |
26.97 | 0.00% |
28.44 26.03.25 |
22.7 09.04.25 |
570'804 | ||
|
Siemens N 25.08.2025 / 17:12:39 |
235.00 | -0.91% |
236.50 15:26 |
234.30 10:14 |
244.85 06.03.25 |
162.42 07.04.25 |
170'790 |
|
TotalEnergies 25.08.2025 / 17:12:37 |
54.05 | -1.14% |
54.57 09:00 |
54.05 17:12 |
60.92 27.03.25 |
47.65 09.04.25 |
647'853 |
|
UBS N 25.08.2025 / 17:12:38 |
32.42 | 0.28% |
32.45 16:30 |
32.11 11:18 |
32.88 04.02.25 |
20.66 07.04.25 |
555'544 |
|
UniCredit Rg 25.08.2025 / 17:12:38 |
69.11 | -0.19% |
70.06 09:00 |
68.74 09:00 |
70.06 25.08.25 |
37.03 02.01.25 |
972'744 |
|
Unilever Rg 22.08.2025 / 17:30:00 |
46.64 | 0.00% |
49.10 22.04.25 |
43.13 18.02.25 |
515'905 | ||
|
Vinci 25.08.2025 / 17:12:38 |
122.40 | -5.17% |
128.55 09:00 |
122.25 17:11 |
130.15 18.08.25 |
97.98 13.01.25 |
439'987 |