×
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
- 18.12.2025 - 13:00:27
- 59.24
- 0.26%
- 0.15
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Heineken Holding Br 18.12.2025 / 12:45:01 |
62.05 | -0.52% | -0.33 | 62.05 | 62.10 | 41'353 | |
|
Henkel Vz I 18.12.2025 / 12:45:10 |
70.56 | 0.31% | 0.22 | 70.54 | 70.58 | 68'541 | |
|
Hennes & Mauritz-B- 18.12.2025 / 12:45:24 |
185.60 | 2.32% | 4.20 | 185.55 | 185.60 | 649'726 | |
|
HENSOLDT I 18.12.2025 / 12:45:11 |
71.85 | 0.21% | 0.15 | 71.80 | 71.90 | 34'501 | |
|
Hera N 18.12.2025 / 12:44:12 |
3.978 | 0.45% | 0.02 | 3.974 | 3.978 | 356'578 | |
|
Hermes Intl 18.12.2025 / 12:45:24 |
2'106.00 | -0.89% | -19.00 | 2'105.00 | 2'107.00 | 10'217 | |
|
Hexagon Rg-B 18.12.2025 / 12:45:09 |
106.00 | 0.47% | 0.50 | 105.95 | 106.05 | 475'688 | |
|
Hiab Rg-B 18.12.2025 / 12:44:10 |
47.04 | -0.17% | -0.08 | 47.00 | 47.06 | 18'006 | |
|
Hikma Pharm Rg 18.12.2025 / 12:45:00 |
15.100 | -0.26% | -0.04 | 15.090 | 15.110 | 83'079 | |
|
Hiscox Rg 18.12.2025 / 12:43:17 |
14.180 | 0.21% | 0.03 | 14.180 | 14.200 | 183'842 | |
|
Holcim N 18.12.2025 / 12:44:57 |
75.74 | 0.77% | 0.58 | 75.72 | 75.76 | 37'413 | |
|
Howden Join Grp Rg 18.12.2025 / 12:44:15 |
8.350 | 1.27% | 0.11 | 8.340 | 8.350 | 103'430 | |
|
HSBC Hldg Rg 18.12.2025 / 12:45:22 |
11.474 | 0.74% | 0.08 | 11.472 | 11.476 | 1'149'234 | |
|
Huhtamaki Rg 18.12.2025 / 12:45:02 |
29.00 | 0.28% | 0.08 | 28.98 | 29.02 | 59'239 | |
|
Iberdrola 18.12.2025 / 12:44:43 |
17.948 | -0.08% | -0.02 | 17.945 | 17.950 | 1'844'026 | |
|
Ibersol Rg 18.12.2025 / 09:45:15 |
9.910 | 1.12% | 0.11 | 9.820 | 9.980 | 33 | |
|
ICG Rg 18.12.2025 / 12:39:04 |
20.22 | 0.00% | 0.00 | 20.20 | 20.24 | 31'139 | |
|
IG Group Hdgs Rg 18.12.2025 / 12:45:00 |
12.930 | 0.31% | 0.04 | 12.920 | 12.940 | 69'131 | |
|
IMCD Rg 18.12.2025 / 12:45:16 |
77.69 | 0.71% | 0.55 | 77.68 | 77.70 | 69'569 | |
|
IMI Rg 18.12.2025 / 12:41:15 |
24.36 | 0.00% | 0.00 | 24.34 | 24.38 | 98'913 | |
|
Imperial Brands Rg 18.12.2025 / 12:44:05 |
31.81 | 0.09% | 0.03 | 31.81 | 31.82 | 79'087 | |
|
Inditex 18.12.2025 / 12:45:21 |
55.71 | 1.79% | 0.98 | 55.70 | 55.72 | 531'977 | |
|
Indra Sistemas Br-A 18.12.2025 / 12:45:07 |
47.08 | 2.79% | 1.28 | 47.02 | 47.08 | 546'564 | |
|
Indutrade Rg 18.12.2025 / 12:40:31 |
235.40 | 0.77% | 1.80 | 235.40 | 235.80 | 30'129 | |
|
Infineon Technolo N 18.12.2025 / 12:45:09 |
34.97 | -0.38% | -0.14 | 34.97 | 34.98 | 560'721 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Danone 18.12.2025 / 12:45:03 |
77.64 | 19.59% | 32.14% | 2.64% | 0.43% | 6.85% | 20.69% | 59.47% |
|
Ackermans V Haare 18.12.2025 / 12:44:50 |
229.00 | 19.50% | 43.62% | 0.00% | 4.85% | 4.66% | 22.33% | 47.29% |
|
Irish Contl Grp Uts 18.12.2025 / 11:32:00 |
6.140 | 19.46% | 41.71% | 1.64% | 10.32% | 7.27% | 18.55% | 53.09% |
|
Geberit N 18.12.2025 / 12:44:58 |
618.00 | 19.45% | 14.21% | 0.55% | 0.82% | 6.24% | 19.72% | 39.88% |
|
AXA 18.12.2025 / 12:45:28 |
41.02 | 19.38% | 39.03% | 2.96% | 8.55% | 2.92% | 21.50% | 57.51% |
|
Titan 18.12.2025 / 12:43:11 |
48.50 | 19.17% | 123.76% | 6.83% | 12.14% | 40.99% | 21.71% | 294.93% |
|
Tesco Rg 18.12.2025 / 12:43:50 |
4.411 | 19.16% | 51.43% | -0.97% | -1.36% | 1.50% | 19.70% | 97.84% |
|
EDP Renovaveis Br 18.12.2025 / 12:43:29 |
11.675 | 18.89% | -37.01% | 2.32% | 0.99% | 3.59% | 20.89% | -45.52% |
|
Admiral Group Rg 18.12.2025 / 12:44:58 |
31.46 | 18.74% | 16.27% | 2.74% | -0.76% | -0.94% | 20.81% | 55.64% |
|
BMW I 18.12.2025 / 12:45:03 |
92.78 | 18.53% | -7.55% | -3.17% | 9.85% | 9.28% | 19.38% | 12.88% |
|
Sainsbury Rg 18.12.2025 / 12:45:07 |
3.254 | 18.38% | 8.06% | 0.99% | 1.75% | 0.28% | 19.81% | 50.14% |
|
Glenveagh Rg-144A 18.12.2025 / 12:38:19 |
1.911 | 18.18% | 57.38% | 1.54% | 5.00% | 0.79% | 21.41% | 123.56% |
|
CTP Br Rg 18.12.2025 / 12:43:01 |
17.680 | 17.81% | 14.58% | 1.14% | -0.84% | -1.94% | 18.66% | 61.42% |
|
GEA Group I 18.12.2025 / 12:42:10 |
56.73 | 17.75% | 50.25% | 1.29% | -1.77% | -9.71% | 17.98% | 46.22% |
|
Aena Br 18.12.2025 / 12:45:28 |
23.59 | 17.40% | 41.92% | 1.33% | 3.87% | 1.38% | 19.81% | 93.31% |
|
Volkswagen VZ 18.12.2025 / 12:45:03 |
103.05 | 17.26% | -6.50% | -4.16% | 10.07% | 11.94% | 17.69% | -23.47% |
|
EssilorLuxott 18.12.2025 / 12:45:20 |
276.85 | 17.08% | 50.77% | -2.84% | -10.98% | 4.43% | 19.62% | 60.16% |
|
ABB N 18.12.2025 / 12:41:48 |
57.52 | 16.97% | 54.06% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Terna N 18.12.2025 / 12:45:31 |
8.862 | 16.82% | 17.88% | 1.65% | -2.66% | 4.30% | 17.16% | 24.19% |
|
Grifols-A Br 18.12.2025 / 12:43:42 |
10.630 | 16.68% | -31.32% | -0.51% | 4.22% | -11.23% | 11.75% | 2.84% |
|
NOS Rg 18.12.2025 / 12:41:00 |
3.875 | 16.62% | 21.25% | 3.33% | 5.73% | 1.77% | 17.78% | 4.15% |
|
Wienerberger I 18.12.2025 / 12:44:46 |
30.32 | 16.30% | 2.05% | 2.71% | 14.76% | 7.37% | 17.61% | 35.29% |
|
MERLIN Prop. Br 18.12.2025 / 12:44:08 |
11.980 | 16.27% | 17.89% | -1.88% | -5.07% | -5.07% | 23.00% | 34.47% |
|
Aedifica 18.12.2025 / 12:44:49 |
67.10 | 16.21% | 3.23% | 5.96% | 1.98% | 8.49% | 23.57% | -10.71% |
|
Ebro Foods 18.12.2025 / 12:42:17 |
18.400 | 16.18% | 18.43% | 0.99% | 3.37% | -1.50% | 16.16% | 25.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Heineken Holding Br 18.12.2025 / 12:45:01 |
62.05 | -0.52% |
62.73 11:43 |
62.05 12:45 |
71.35 19.05.25 |
54.775 13.01.25 |
41'353 |
|
Henkel Vz I 18.12.2025 / 12:45:10 |
70.56 | 0.31% |
70.88 10:20 |
70.34 09:25 |
88.44 10.03.25 |
65.6 23.06.25 |
68'541 |
|
Hennes & Mauritz-B- 18.12.2025 / 12:45:24 |
185.60 | 2.32% |
186.70 11:18 |
182.60 09:00 |
186.70 18.12.25 |
120.05 07.04.25 |
649'726 |
|
HENSOLDT I 18.12.2025 / 12:45:11 |
71.85 | 0.21% |
72.00 09:35 |
71.10 11:26 |
117.60 06.10.25 |
32.8 06.01.25 |
34'501 |
|
Hera N 18.12.2025 / 12:44:12 |
3.978 | 0.45% |
3.992 11:44 |
3.962 09:44 |
4.466 03.06.25 |
3.326 24.01.25 |
356'578 |
|
Hermes Intl 18.12.2025 / 12:45:24 |
2'106.00 | -0.89% |
2'119.00 10:49 |
2'102.00 09:02 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
10'217 |
|
Hexagon Rg-B 18.12.2025 / 12:45:09 |
106.00 | 0.47% |
106.25 12:12 |
104.70 09:05 |
130.55 18.02.25 |
82.8 11.04.25 |
475'688 |
|
Hiab Rg-B 18.12.2025 / 12:44:10 |
47.04 | -0.17% |
47.34 09:50 |
46.90 11:00 |
61.20 28.07.25 |
34.42 09.04.25 |
18'006 |
|
Hikma Pharm Rg 18.12.2025 / 12:45:00 |
15.100 | -0.26% |
15.180 09:00 |
15.020 09:03 |
23.62 13.02.25 |
14.82 15.12.25 |
83'079 |
|
Hiscox Rg 18.12.2025 / 12:43:17 |
14.180 | 0.21% |
14.210 09:13 |
14.120 09:03 |
14.400 06.08.25 |
10.22 14.01.25 |
183'842 |
|
Holcim N 18.12.2025 / 12:44:57 |
75.74 | 0.77% |
76.02 10:00 |
75.00 10:36 |
77.60 16.12.25 |
38.53896 07.04.25 |
37'413 |
|
Howden Join Grp Rg 18.12.2025 / 12:44:15 |
8.350 | 1.27% |
8.365 12:13 |
8.240 09:01 |
9.400 24.07.25 |
6.49 07.04.25 |
103'430 |
|
HSBC Hldg Rg 18.12.2025 / 12:45:22 |
11.474 | 0.74% |
11.476 12:44 |
11.338 10:20 |
11.596 17.12.25 |
6.988 09.04.25 |
1'149'234 |
|
Huhtamaki Rg 18.12.2025 / 12:45:02 |
29.00 | 0.28% |
29.08 11:42 |
28.88 09:53 |
38.56 14.02.25 |
27.8 18.11.25 |
59'239 |
|
Iberdrola 18.12.2025 / 12:44:43 |
17.948 | -0.08% |
18.055 09:07 |
17.923 09:50 |
18.275 27.11.25 |
13.005 24.01.25 |
1'844'026 |
|
Ibersol Rg 18.12.2025 / 09:45:15 |
9.910 | 1.12% |
9.910 09:45 |
9.910 09:45 |
10.600 14.11.25 |
7.48 06.01.25 |
33 |
|
ICG Rg 18.12.2025 / 12:39:04 |
20.22 | 0.00% |
20.28 09:23 |
20.14 09:02 |
24.68 18.02.25 |
15.4 09.04.25 |
31'139 |
|
IG Group Hdgs Rg 18.12.2025 / 12:45:00 |
12.930 | 0.31% |
12.980 09:36 |
12.870 09:00 |
12.980 18.12.25 |
8.6 07.04.25 |
69'131 |
|
IMCD Rg 18.12.2025 / 12:45:16 |
77.69 | 0.71% |
78.22 10:19 |
77.44 09:00 |
155.40 13.02.25 |
73.52 11.12.25 |
69'569 |
|
IMI Rg 18.12.2025 / 12:41:15 |
24.36 | 0.00% |
24.38 09:08 |
24.22 09:41 |
25.72 06.11.25 |
15.58 07.04.25 |
98'913 |
|
Imperial Brands Rg 18.12.2025 / 12:44:05 |
31.81 | 0.09% |
31.94 11:02 |
31.67 09:08 |
33.28 09.12.25 |
25.22 15.01.25 |
79'087 |
|
Inditex 18.12.2025 / 12:45:21 |
55.71 | 1.79% |
55.98 10:10 |
54.94 09:00 |
56.16 11.12.25 |
40.84 04.08.25 |
531'977 |
|
Indra Sistemas Br-A 18.12.2025 / 12:45:07 |
47.08 | 2.79% |
47.10 10:42 |
45.62 09:00 |
51.20 04.11.25 |
16.11 07.02.25 |
546'564 |
|
Indutrade Rg 18.12.2025 / 12:40:31 |
235.40 | 0.77% |
236.00 11:12 |
233.20 09:30 |
332.40 18.02.25 |
212.2 30.09.25 |
30'129 |
|
Infineon Technolo N 18.12.2025 / 12:45:09 |
34.97 | -0.38% |
35.24 09:05 |
34.81 10:16 |
39.44 20.02.25 |
23.175 07.04.25 |
560'721 |