×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.Europe All
- Valor: 36909309
- 15.09.2025 - 17:30:04
- 56.63
- 0.41%
- 0.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hennes & Mauritz-B- 15.09.2025 / 17:25:00 |
148.10 | 1.46% | 2.13 | 148.05 | 148.15 | 0 | |
|
HENSOLDT I 15.09.2025 / 17:30:00 |
95.35 | 2.83% | 2.63 | 95.80 | 95.80 | 0 | |
|
Hera N 15.09.2025 / 17:30:00 |
3.711 | -0.27% | -0.01 | 3.706 | 3.706 | 0 | |
|
Hermes Intl 15.09.2025 / 17:30:00 |
2'118.50 | 1.19% | 25.00 | 2'121.00 | 2'121.00 | 0 | |
|
Hexagon Rg-B 15.09.2025 / 17:25:00 |
109.08 | 0.86% | 0.93 | 108.85 | 108.85 | 0 | |
|
Hiab Rg-B 15.09.2025 / 17:25:00 |
52.65 | -0.09% | -0.05 | 52.50 | 52.80 | 0 | |
|
Hikma Pharm Rg 15.09.2025 / 17:30:00 |
16.100 | -1.11% | -0.18 | 16.090 | 16.100 | 0 | |
|
Hiscox Rg 15.09.2025 / 17:30:00 |
13.120 | 0.31% | 0.04 | 13.110 | 13.360 | 0 | |
|
Holcim N 15.09.2025 / 17:20:00 |
68.74 | -1.15% | -0.80 | 68.72 | 68.76 | 0 | |
|
Howden Join Grp Rg 15.09.2025 / 17:30:00 |
8.260 | -1.26% | -0.11 | 8.250 | 8.420 | 0 | |
|
HSBC Hldg Rg 15.09.2025 / 17:30:00 |
10.121 | 0.57% | 0.06 | 10.118 | 10.124 | 0 | |
|
Huhtamaki Rg 15.09.2025 / 17:25:00 |
30.02 | -0.10% | -0.03 | 29.96 | 30.06 | 0 | |
|
Iberdrola 15.09.2025 / 17:30:00 |
15.813 | 0.80% | 0.13 | 15.830 | 15.830 | 0 | |
|
Ibersol Rg 15.09.2025 / 16:02:06 |
9.800 | -1.01% | -0.10 | 9.800 | 10.150 | 0 | |
|
ICG Rg 15.09.2025 / 17:30:00 |
22.90 | 1.91% | 0.43 | 22.90 | 23.34 | 0 | |
|
IMCD Rg 15.09.2025 / 17:30:00 |
91.42 | 0.09% | 0.08 | 90.96 | 90.96 | 0 | |
|
IMI Rg 15.09.2025 / 17:30:00 |
22.85 | -0.04% | -0.01 | 22.78 | 22.86 | 0 | |
|
Imperial Brands Rg 15.09.2025 / 17:30:00 |
31.57 | -0.94% | -0.30 | 31.55 | 31.62 | 0 | |
|
Inditex 15.09.2025 / 17:30:00 |
46.46 | 0.78% | 0.36 | 46.40 | 46.40 | 0 | |
|
Indra Sistemas Br-A 15.09.2025 / 17:30:00 |
34.18 | 0.71% | 0.24 | 34.28 | 34.28 | 0 | |
|
Indutrade Rg 15.09.2025 / 17:25:00 |
234.20 | 0.34% | 0.80 | 233.60 | 235.00 | 0 | |
|
Infineon Technolo N 15.09.2025 / 17:30:00 |
32.61 | 2.94% | 0.93 | 32.65 | 32.65 | 0 | |
|
Informa Rg 15.09.2025 / 17:30:00 |
8.914 | 0.04% | 0.00 | 8.912 | 8.918 | 0 | |
|
ING Group Rg 15.09.2025 / 17:30:00 |
21.91 | 1.47% | 0.32 | 21.90 | 21.90 | 0 | |
|
Inmob Colonial 15.09.2025 / 17:30:00 |
5.650 | 0.13% | 0.01 | 5.550 | 5.660 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Frasers Grp Rg 15.09.2025 / 17:30:00 |
7.140 | 13.11% | -24.38% | 0.92% | 4.92% | 7.29% | -15.70% | -18.29% |
|
Fortum Rg 15.09.2025 / 17:25:00 |
15.430 | 13.10% | 17.34% | 4.33% | 2.22% | -4.66% | 10.31% | 50.32% |
|
Enagas Br 15.09.2025 / 17:30:00 |
13.355 | 13.10% | -12.61% | 1.29% | 0.98% | -7.67% | -5.22% | -24.50% |
|
EssilorLuxott 15.09.2025 / 17:30:00 |
266.70 | 13.00% | 45.51% | 1.56% | -0.63% | 10.62% | 28.38% | 68.20% |
|
AstraZeneca Rg 15.09.2025 / 17:30:00 |
114.13 | 12.93% | 11.55% | -4.81% | -2.77% | 9.59% | -4.89% | 11.21% |
|
Irish Contl Grp Uts 15.09.2025 / 17:28:00 |
5.810 | 12.91% | 33.94% | 1.77% | 4.50% | 6.02% | 7.20% | 34.71% |
|
Rightmove Rg 15.09.2025 / 17:30:00 |
7.214 | 12.62% | 25.37% | -2.38% | -6.01% | -6.99% | 8.03% | 13.65% |
|
FinecoBank N 15.09.2025 / 17:30:00 |
18.965 | 12.49% | 38.58% | 2.40% | 0.08% | 1.24% | 25.66% | 53.37% |
|
AP Moeller-Maers-B- 15.09.2025 / 16:55:00 |
13'530.00 | 12.28% | 230.05% | 0.48% | -0.50% | 13.32% | 34.03% | -19.37% |
|
Elisa-A Rg 15.09.2025 / 17:25:00 |
46.76 | 12.24% | 11.89% | 2.70% | 3.36% | 0.09% | -0.30% | -8.71% |
|
MTU Aero Engin N 15.09.2025 / 17:30:00 |
359.90 | 12.10% | 84.11% | -1.13% | -6.63% | -2.73% | 29.97% | 106.30% |
|
Informa Rg 15.09.2025 / 17:30:00 |
8.914 | 11.85% | 14.29% | -1.42% | 1.53% | 13.29% | 5.49% | 56.48% |
|
Terna N 15.09.2025 / 17:30:00 |
8.502 | 11.82% | 12.85% | -0.05% | -1.07% | -2.41% | 4.52% | 17.39% |
|
SpareBank 1 SMN 15.09.2025 / 16:20:00 |
194.62 | 11.80% | 34.86% | 3.41% | 0.95% | 2.75% | 27.46% | 57.78% |
|
Subsea 7 Rg 15.09.2025 / 16:20:00 |
200.70 | 11.74% | 35.26% | 2.27% | -0.55% | 6.13% | 9.61% | 126.28% |
|
Experian Rg 15.09.2025 / 17:30:00 |
38.26 | 11.70% | 20.11% | -3.99% | 0.37% | -0.16% | 1.54% | 37.46% |
|
Novartis N 15.09.2025 / 17:20:00 |
97.42 | 11.67% | 16.89% | -4.60% | -2.76% | 2.46% | -1.00% | 30.47% |
|
L'Oreal 15.09.2025 / 17:30:00 |
389.65 | 11.63% | -15.31% | -3.32% | -0.73% | 8.32% | 6.22% | 8.30% |
|
GSK Rg 15.09.2025 / 17:30:00 |
14.790 | 11.62% | 3.29% | 1.04% | 2.92% | 5.42% | -9.22% | 8.64% |
|
Aedifica 15.09.2025 / 17:30:00 |
63.70 | 11.60% | -0.87% | 0.95% | -1.66% | -5.00% | -0.86% | -31.73% |
|
Carlsberg -B- 15.09.2025 / 16:55:00 |
771.20 | 11.60% | -9.12% | 0.13% | 2.61% | -15.10% | -3.24% | -20.46% |
|
Sainsbury Rg 15.09.2025 / 17:30:00 |
3.186 | 11.56% | 1.83% | 2.38% | 6.41% | 10.55% | 8.07% | 42.74% |
|
FBD Holds Rg 15.09.2025 / 17:06:12 |
14.100 | 11.46% | 26.46% | -3.09% | -1.40% | 4.44% | 6.62% | 38.92% |
|
Games Workshop G Rg 15.09.2025 / 17:30:00 |
147.60 | 11.39% | 50.40% | -2.61% | -6.29% | -8.95% | 38.85% | 98.66% |
|
bioMerieux 15.09.2025 / 17:30:00 |
115.20 | 11.22% | 14.37% | 0.35% | -9.43% | -4.95% | 6.77% | 25.38% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hennes & Mauritz-B- 15.09.2025 / 17:25:00 |
148.10 | 1.46% |
148.10 17:24 |
146.25 09:39 |
154.75 29.01.25 |
120.05 07.04.25 |
1'052'350 |
|
HENSOLDT I 15.09.2025 / 17:30:00 |
95.35 | 2.83% |
95.90 10:53 |
93.85 09:00 |
108.80 05.06.25 |
32.8 06.01.25 |
165'351 |
|
Hera N 15.09.2025 / 17:30:00 |
3.711 | -0.27% |
3.738 12:09 |
3.702 09:10 |
4.466 03.06.25 |
3.326 24.01.25 |
1'204'386 |
|
Hermes Intl 15.09.2025 / 17:30:00 |
2'118.50 | 1.19% |
2'127.00 10:36 |
2'096.00 09:09 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
21'679 |
|
Hexagon Rg-B 15.09.2025 / 17:25:00 |
109.08 | 0.86% |
109.85 10:19 |
108.35 15:42 |
130.55 18.02.25 |
82.8 11.04.25 |
1'536'299 |
|
Hiab Rg-B 15.09.2025 / 17:25:00 |
52.65 | -0.09% |
53.40 10:19 |
52.10 16:17 |
61.20 28.07.25 |
34.42 09.04.25 |
22'171 |
|
Hikma Pharm Rg 15.09.2025 / 17:30:00 |
16.100 | -1.11% |
16.330 09:01 |
16.070 17:13 |
23.62 13.02.25 |
16.07 15.09.25 |
87'434 |
|
Hiscox Rg 15.09.2025 / 17:30:00 |
13.120 | 0.31% |
13.270 10:10 |
13.100 17:10 |
14.400 06.08.25 |
10.22 14.01.25 |
138'579 |
|
Holcim N 15.09.2025 / 17:20:00 |
68.74 | -1.15% |
69.84 09:21 |
68.44 16:05 |
70.44 12.09.25 |
38.53896 07.04.25 |
247'722 |
|
Howden Join Grp Rg 15.09.2025 / 17:30:00 |
8.260 | -1.26% |
8.445 09:36 |
8.245 16:43 |
9.400 24.07.25 |
6.49 07.04.25 |
283'137 |
|
HSBC Hldg Rg 15.09.2025 / 17:30:00 |
10.121 | 0.57% |
10.148 09:00 |
10.084 11:03 |
10.148 15.09.25 |
6.988 09.04.25 |
2'181'928 |
|
Huhtamaki Rg 15.09.2025 / 17:25:00 |
30.02 | -0.10% |
30.42 10:19 |
29.98 15:41 |
38.56 14.02.25 |
29.54 09.04.25 |
26'769 |
|
Iberdrola 15.09.2025 / 17:30:00 |
15.813 | 0.80% |
15.825 16:21 |
15.670 09:10 |
16.783 24.06.25 |
13.005 24.01.25 |
4'871'337 |
|
Ibersol Rg 15.09.2025 / 16:02:06 |
9.800 | -1.01% |
10.225 13.06.25 |
7.48 06.01.25 |
962 | ||
|
ICG Rg 15.09.2025 / 17:30:00 |
22.90 | 1.91% |
23.16 16:15 |
22.62 09:00 |
24.68 18.02.25 |
15.4 09.04.25 |
126'488 |
|
IMCD Rg 15.09.2025 / 17:30:00 |
91.42 | 0.09% |
92.66 10:20 |
91.12 15:49 |
155.40 13.02.25 |
90.2 11.09.25 |
123'890 |
|
IMI Rg 15.09.2025 / 17:30:00 |
22.85 | -0.04% |
22.94 09:07 |
22.72 09:44 |
23.31 22.08.25 |
15.58 07.04.25 |
68'613 |
|
Imperial Brands Rg 15.09.2025 / 17:30:00 |
31.57 | -0.94% |
31.98 10:38 |
31.48 16:01 |
32.12 12.09.25 |
25.22 15.01.25 |
206'734 |
|
Inditex 15.09.2025 / 17:30:00 |
46.46 | 0.78% |
46.55 17:19 |
46.06 11:48 |
55.84 18.02.25 |
40.84 04.08.25 |
1'896'164 |
|
Indra Sistemas Br-A 15.09.2025 / 17:30:00 |
34.18 | 0.71% |
34.71 14:03 |
33.97 09:02 |
39.39 15.07.25 |
16.11 07.02.25 |
303'582 |
|
Indutrade Rg 15.09.2025 / 17:25:00 |
234.20 | 0.34% |
237.60 10:19 |
233.20 16:06 |
332.40 18.02.25 |
228.4 04.09.25 |
74'835 |
|
Infineon Technolo N 15.09.2025 / 17:30:00 |
32.61 | 2.94% |
32.84 16:48 |
32.02 10:02 |
39.44 20.02.25 |
23.175 07.04.25 |
1'957'494 |
|
Informa Rg 15.09.2025 / 17:30:00 |
8.914 | 0.04% |
9.048 09:54 |
8.892 15:32 |
9.118 13.02.25 |
6.344 09.04.25 |
377'499 |
|
ING Group Rg 15.09.2025 / 17:30:00 |
21.91 | 1.47% |
21.99 15:12 |
21.70 09:01 |
21.99 15.09.25 |
14.296 07.04.25 |
3'173'865 |
|
Inmob Colonial 15.09.2025 / 17:30:00 |
5.650 | 0.13% |
5.695 10:49 |
5.620 09:09 |
6.340 11.06.25 |
4.98 13.01.25 |
246'239 |