×
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
- 25.07.2025 - 17:30:01
- 55.80
- -0.26%
- -0.15
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Henkel Vz I 25.07.2025 / 17:30:00 |
68.37 | -1.04% | -0.72 | 68.48 | 68.48 | 0 | |
|
Hennes & Mauritz-B- 25.07.2025 / 17:25:00 |
144.00 | 0.45% | 0.65 | 144.25 | 144.25 | 0 | |
|
HENSOLDT I 25.07.2025 / 17:30:00 |
97.18 | 0.54% | 0.53 | 96.95 | 96.95 | 0 | |
|
Hera N 25.07.2025 / 17:30:00 |
3.906 | -0.05% | 0.00 | 3.900 | 3.900 | 0 | |
|
Hermes Intl 25.07.2025 / 17:30:00 |
2'390.50 | 1.88% | 44.00 | 2'385.00 | 2'385.00 | 0 | |
|
Hexagon Rg-B 25.07.2025 / 17:25:00 |
112.65 | 8.01% | 8.35 | 112.80 | 112.80 | 0 | |
|
Hiab Rg-B 25.07.2025 / 17:25:00 |
60.15 | 1.01% | 0.60 | 60.05 | 60.60 | 0 | |
|
Hikma Pharm Rg 25.07.2025 / 17:30:00 |
20.08 | -0.74% | -0.15 | 20.04 | 20.08 | 0 | |
|
Hiscox Rg 25.07.2025 / 17:30:00 |
13.100 | 1.24% | 0.16 | 13.090 | 13.130 | 0 | |
|
Holcim N 25.07.2025 / 17:20:00 |
65.04 | -0.09% | -0.06 | 64.98 | 65.06 | 0 | |
|
Howden Join Grp Rg 25.07.2025 / 17:30:00 |
9.185 | 1.27% | 0.12 | 9.180 | 9.215 | 0 | |
|
HSBC Hldg Rg 25.07.2025 / 17:30:00 |
9.584 | -0.32% | -0.03 | 9.583 | 9.585 | 0 | |
|
Huhtamaki Rg 25.07.2025 / 17:25:00 |
31.50 | -1.25% | -0.40 | 31.48 | 31.56 | 0 | |
|
Iberdrola 25.07.2025 / 17:30:00 |
15.370 | 0.97% | 0.15 | 15.345 | 15.345 | 0 | |
|
Ibersol Rg 25.07.2025 / 17:30:00 |
9.620 | -0.41% | -0.04 | 9.440 | 9.840 | 0 | |
|
ICG Rg 25.07.2025 / 17:29:55 |
21.46 | 0.00% | 0.00 | 21.44 | 21.48 | 0 | |
|
IMCD Rg 25.07.2025 / 17:30:00 |
113.45 | -0.04% | -0.05 | 113.90 | 113.90 | 0 | |
|
IMI Rg 25.07.2025 / 17:30:00 |
22.02 | 0.09% | 0.02 | 21.62 | 22.04 | 0 | |
|
Imperial Brands Rg 25.07.2025 / 17:30:00 |
28.93 | -0.74% | -0.22 | 28.90 | 28.94 | 0 | |
|
Inditex 25.07.2025 / 17:30:00 |
43.36 | 0.58% | 0.25 | 43.39 | 43.39 | 0 | |
|
Indra Sistemas Br-A 25.07.2025 / 17:30:00 |
36.90 | -2.23% | -0.84 | 36.90 | 36.92 | 0 | |
|
Indutrade Rg 25.07.2025 / 17:25:00 |
242.60 | -0.74% | -1.80 | 242.00 | 243.00 | 0 | |
|
Infineon Technolo N 25.07.2025 / 17:30:00 |
34.41 | 0.96% | 0.33 | 34.50 | 34.50 | 0 | |
|
Informa Rg 25.07.2025 / 17:30:00 |
8.626 | -2.33% | -0.21 | 8.458 | 8.626 | 0 | |
|
ING Group Rg 25.07.2025 / 17:30:00 |
20.24 | -0.05% | -0.01 | 20.20 | 20.20 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hera N 25.07.2025 / 17:30:00 |
3.906 | 14.14% | 31.48% | -0.61% | -3.94% | -6.06% | 12.18% | 44.13% |
|
Aedifica 25.07.2025 / 17:30:00 |
64.70 | 14.08% | 1.34% | 0.94% | -1.82% | -5.41% | 8.56% | -34.15% |
|
AP Moeller-Maers-B- 25.07.2025 / 16:55:00 |
13'815.00 | 14.05% | 235.24% | 6.76% | 14.27% | 17.03% | 31.89% | -25.50% |
|
MTU Aero Engin N 25.07.2025 / 17:30:00 |
358.20 | 13.97% | 87.17% | -7.49% | -3.97% | 12.34% | 38.94% | 90.14% |
|
Frasers Grp Rg 25.07.2025 / 17:30:00 |
6.843 | 13.89% | -23.86% | -2.22% | 0.74% | 2.51% | -21.76% | -26.33% |
|
NKT Rg 25.07.2025 / 16:55:00 |
586.50 | 13.62% | 25.92% | 2.80% | 13.33% | 6.54% | 0.17% | 87.86% |
|
SpareBank 1 SMN 25.07.2025 / 16:20:00 |
195.28 | 13.49% | 36.90% | -0.25% | 1.72% | 2.65% | 23.55% | 60.56% |
|
Enagas Br 25.07.2025 / 17:30:00 |
13.220 | 13.48% | -12.32% | -1.53% | -7.18% | -2.58% | -2.79% | -27.65% |
|
SEB -A- 25.07.2025 / 17:25:00 |
170.70 | 13.46% | 23.72% | 2.61% | 2.74% | 11.22% | 4.69% | 59.82% |
|
Veolia Environnem 25.07.2025 / 17:30:00 |
30.77 | 13.11% | 7.54% | 1.35% | 0.65% | -4.71% | 6.29% | 29.24% |
|
Swisscom N 25.07.2025 / 17:20:00 |
569.75 | 12.84% | 12.54% | 2.11% | 1.29% | 3.78% | 6.59% | 10.79% |
|
Kingfisher Rg 25.07.2025 / 17:30:00 |
2.778 | 12.80% | 14.51% | -1.14% | -3.74% | -3.58% | -1.14% | 5.20% |
|
FLSmidth & Co. Br 25.07.2025 / 16:55:00 |
402.40 | 12.73% | 39.61% | 2.24% | 3.13% | 25.44% | 19.19% | 117.05% |
|
Swiss Re N 25.07.2025 / 17:20:00 |
146.75 | 12.67% | 55.86% | 1.91% | 7.00% | -1.51% | 35.57% | 106.55% |
|
D'Ieteren Grp 25.07.2025 / 17:30:00 |
178.60 | 12.29% | 2.35% | 3.18% | 0.22% | -0.45% | -15.03% | 16.90% |
|
Ferrovial Rg 25.07.2025 / 17:30:00 |
45.36 | 12.24% | 38.44% | 0.02% | 0.04% | 3.26% | 18.81% | 74.46% |
|
Legal & General Rg 25.07.2025 / 17:30:00 |
2.561 | 12.22% | 2.32% | -0.27% | 0.55% | 7.38% | 11.20% | 0.06% |
|
ROCKWOOL Br/Rg-B 25.07.2025 / 16:55:00 |
286.75 | 12.22% | 44.94% | -1.70% | -3.40% | -7.41% | -3.29% | 62.17% |
|
FinecoBank N 25.07.2025 / 17:30:00 |
18.605 | 12.18% | 38.20% | 0.17% | -1.72% | 2.85% | 15.70% | 66.38% |
|
Natl Grid Rg 25.07.2025 / 17:30:00 |
10.615 | 12.12% | 10.76% | 0.28% | -0.33% | -0.19% | 10.65% | 6.54% |
|
Addtech Rg-B 25.07.2025 / 17:25:00 |
333.40 | 12.11% | 52.77% | -1.88% | 0.85% | 1.09% | -1.83% | 112.62% |
|
Aker BP Rg 25.07.2025 / 16:20:00 |
245.70 | 11.85% | -16.18% | -0.49% | -3.72% | 11.08% | -4.88% | -21.21% |
|
Enel N 25.07.2025 / 17:30:00 |
7.719 | 11.47% | 13.89% | -2.64% | -4.19% | 0.88% | 15.92% | 62.32% |
|
Hannover Rueck N 25.07.2025 / 17:30:00 |
266.90 | 11.47% | 24.87% | 0.30% | 0.07% | -5.52% | 15.89% | 94.58% |
|
DOF Grp Rg 25.07.2025 / 16:20:00 |
92.45 | 11.39% | 0.00% | 2.67% | 4.94% | 12.13% | -13.60% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Henkel Vz I 25.07.2025 / 17:30:00 |
68.37 | -1.04% |
68.90 09:00 |
68.02 10:10 |
88.44 10.03.25 |
65.6 23.06.25 |
205'548 |
|
Hennes & Mauritz-B- 25.07.2025 / 17:25:00 |
144.00 | 0.45% |
144.05 17:16 |
142.50 09:24 |
154.75 29.01.25 |
120.05 07.04.25 |
645'160 |
|
HENSOLDT I 25.07.2025 / 17:30:00 |
97.18 | 0.54% |
98.80 09:26 |
96.25 11:48 |
108.80 05.06.25 |
32.8 06.01.25 |
108'487 |
|
Hera N 25.07.2025 / 17:30:00 |
3.906 | -0.05% |
3.916 16:19 |
3.840 10:29 |
4.466 03.06.25 |
3.326 24.01.25 |
1'405'840 |
|
Hermes Intl 25.07.2025 / 17:30:00 |
2'390.50 | 1.88% |
2'412.00 10:54 |
2'335.00 09:00 |
2'956.00 14.02.25 |
2097 07.04.25 |
30'577 |
|
Hexagon Rg-B 25.07.2025 / 17:25:00 |
112.65 | 8.01% |
112.85 17:19 |
104.15 09:20 |
130.55 18.02.25 |
82.8 11.04.25 |
7'251'443 |
|
Hiab Rg-B 25.07.2025 / 17:25:00 |
60.15 | 1.01% |
60.15 17:24 |
58.95 11:25 |
60.15 25.07.25 |
34.42 09.04.25 |
26'481 |
|
Hikma Pharm Rg 25.07.2025 / 17:30:00 |
20.08 | -0.74% |
20.34 09:00 |
19.990 16:30 |
23.62 13.02.25 |
17.51 09.04.25 |
40'079 |
|
Hiscox Rg 25.07.2025 / 17:30:00 |
13.100 | 1.24% |
13.110 17:12 |
12.860 10:10 |
13.600 06.06.25 |
10.22 14.01.25 |
183'664 |
|
Holcim N 25.07.2025 / 17:20:00 |
65.04 | -0.09% |
65.18 16:50 |
64.66 09:08 |
66.03 24.07.25 |
38.53896 07.04.25 |
193'341 |
|
Howden Join Grp Rg 25.07.2025 / 17:30:00 |
9.185 | 1.27% |
9.235 15:44 |
8.965 09:17 |
9.400 24.07.25 |
6.49 07.04.25 |
796'744 |
|
HSBC Hldg Rg 25.07.2025 / 17:30:00 |
9.584 | -0.32% |
9.599 16:50 |
9.524 09:17 |
9.686 24.07.25 |
6.988 09.04.25 |
1'558'775 |
|
Huhtamaki Rg 25.07.2025 / 17:25:00 |
31.50 | -1.25% |
31.78 10:27 |
31.37 09:36 |
38.56 14.02.25 |
29.54 09.04.25 |
90'845 |
|
Iberdrola 25.07.2025 / 17:30:00 |
15.370 | 0.97% |
15.395 17:11 |
15.205 10:25 |
16.783 24.06.25 |
13.005 24.01.25 |
8'204'511 |
|
Ibersol Rg 25.07.2025 / 17:30:00 |
9.620 | -0.41% |
9.620 17:24 |
9.600 16:54 |
10.225 13.06.25 |
7.48 06.01.25 |
176 |
|
ICG Rg 25.07.2025 / 17:29:55 |
21.46 | 0.00% |
21.51 16:50 |
21.16 10:17 |
24.68 18.02.25 |
15.4 09.04.25 |
392'908 |
|
IMCD Rg 25.07.2025 / 17:30:00 |
113.45 | -0.04% |
113.55 17:24 |
112.20 09:16 |
155.40 13.02.25 |
109.3 07.04.25 |
107'866 |
|
IMI Rg 25.07.2025 / 17:30:00 |
22.02 | 0.09% |
22.04 17:16 |
21.77 10:50 |
22.13 21.07.25 |
15.58 07.04.25 |
52'839 |
|
Imperial Brands Rg 25.07.2025 / 17:30:00 |
28.93 | -0.74% |
29.13 09:26 |
28.68 10:36 |
31.80 07.05.25 |
25.22 15.01.25 |
210'219 |
|
Inditex 25.07.2025 / 17:30:00 |
43.36 | 0.58% |
43.40 17:16 |
42.72 13:33 |
55.84 18.02.25 |
41.8 22.07.25 |
1'434'770 |
|
Indra Sistemas Br-A 25.07.2025 / 17:30:00 |
36.90 | -2.23% |
37.98 09:00 |
36.84 10:26 |
39.39 15.07.25 |
16.11 07.02.25 |
386'311 |
|
Indutrade Rg 25.07.2025 / 17:25:00 |
242.60 | -0.74% |
242.80 09:00 |
239.40 15:05 |
332.40 18.02.25 |
233.2 09.04.25 |
65'544 |
|
Infineon Technolo N 25.07.2025 / 17:30:00 |
34.41 | 0.96% |
34.48 16:34 |
33.89 09:04 |
39.44 20.02.25 |
23.175 07.04.25 |
3'331'359 |
|
Informa Rg 25.07.2025 / 17:30:00 |
8.626 | -2.33% |
8.810 09:00 |
8.590 15:55 |
9.118 13.02.25 |
6.344 09.04.25 |
1'038'030 |
|
ING Group Rg 25.07.2025 / 17:30:00 |
20.24 | -0.05% |
20.30 16:47 |
20.05 09:32 |
20.35 24.07.25 |
14.296 07.04.25 |
3'189'035 |