×
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 - 09:26:25
- 59.09
- 0.01%
- 0.01
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Heineken Holding Br 18.12.2025 / 09:11:06 |
62.55 | 0.28% | 0.18 | 62.45 | 62.55 | 3'310 | |
|
Henkel Vz I 18.12.2025 / 09:11:05 |
70.52 | 0.26% | 0.18 | 70.50 | 70.56 | 2'072 | |
|
Hennes & Mauritz-B- 18.12.2025 / 09:11:20 |
184.00 | 1.43% | 2.60 | 183.95 | 184.05 | 49'674 | |
|
HENSOLDT I 18.12.2025 / 09:11:11 |
71.65 | -0.07% | -0.05 | 71.55 | 71.80 | 4'314 | |
|
Hera N 18.12.2025 / 09:10:17 |
3.974 | 0.35% | 0.01 | 3.974 | 3.978 | 18'439 | |
|
Hermes Intl 18.12.2025 / 09:11:10 |
2'105.00 | -0.94% | -20.00 | 2'104.00 | 2'106.00 | 696 | |
|
Hexagon Rg-B 18.12.2025 / 09:11:26 |
105.00 | -0.47% | -0.50 | 104.95 | 105.10 | 36'177 | |
|
Hiab Rg-B 18.12.2025 / 09:08:01 |
47.14 | 0.04% | 0.02 | 47.12 | 47.22 | 577 | |
|
Hikma Pharm Rg 18.12.2025 / 09:09:22 |
15.040 | -0.66% | -0.10 | 15.030 | 15.070 | 1'184 | |
|
Hiscox Rg 18.12.2025 / 09:10:31 |
14.180 | 0.21% | 0.03 | 14.200 | 14.230 | 5'203 | |
|
Holcim N 18.12.2025 / 09:11:27 |
75.84 | 0.90% | 0.68 | 75.82 | 75.88 | 2'120 | |
|
Howden Join Grp Rg 18.12.2025 / 09:11:13 |
8.295 | 0.61% | 0.05 | 8.290 | 8.300 | 9'446 | |
|
HSBC Hldg Rg 18.12.2025 / 09:11:26 |
11.428 | 0.33% | 0.04 | 11.424 | 11.430 | 91'420 | |
|
Huhtamaki Rg 18.12.2025 / 09:10:11 |
28.96 | 0.14% | 0.04 | 28.94 | 29.02 | 1'837 | |
|
Iberdrola 18.12.2025 / 09:11:07 |
17.963 | 0.00% | 0.00 | 17.955 | 17.970 | 108'691 | |
|
Ibersol Rg 18.12.2025 / 09:10:36 |
9.640 | -1.63% | -0.16 | 9.640 | 10.100 | 0 | |
|
ICG Rg 18.12.2025 / 09:11:00 |
20.24 | 0.10% | 0.02 | 20.22 | 20.26 | 597 | |
|
IG Group Hdgs Rg 18.12.2025 / 09:10:06 |
12.900 | 0.08% | 0.01 | 12.870 | 12.950 | 25'304 | |
|
IMCD Rg 18.12.2025 / 09:11:05 |
77.75 | 0.79% | 0.61 | 77.70 | 77.80 | 1'285 | |
|
IMI Rg 18.12.2025 / 09:11:25 |
24.36 | 0.00% | 0.00 | 24.34 | 24.38 | 594 | |
|
Imperial Brands Rg 18.12.2025 / 09:11:24 |
31.75 | -0.09% | -0.03 | 31.73 | 31.76 | 5'919 | |
|
Inditex 18.12.2025 / 09:11:23 |
55.47 | 1.35% | 0.74 | 55.46 | 55.50 | 51'168 | |
|
Indra Sistemas Br-A 18.12.2025 / 09:11:25 |
45.98 | 0.39% | 0.18 | 45.90 | 45.98 | 4'627 | |
|
Indutrade Rg 18.12.2025 / 09:11:14 |
234.00 | 0.17% | 0.40 | 233.80 | 234.40 | 10 | |
|
Infineon Technolo N 18.12.2025 / 09:11:24 |
34.91 | -0.56% | -0.20 | 34.90 | 34.92 | 27'548 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Danone 18.12.2025 / 09:11:24 |
78.00 | 19.59% | 32.14% | 3.12% | 0.89% | 7.35% | 21.25% | 59.47% |
|
Ackermans V Haare 18.12.2025 / 09:01:06 |
228.80 | 19.50% | 43.62% | -0.09% | 4.76% | 4.57% | 22.22% | 47.29% |
|
Irish Contl Grp Uts 18.12.2025 / 09:10:04 |
6.160 | 19.46% | 41.71% | 1.64% | 10.32% | 7.27% | 18.55% | 53.09% |
|
Geberit N 18.12.2025 / 09:11:12 |
616.20 | 19.45% | 14.21% | 0.26% | 0.52% | 5.93% | 19.37% | 39.88% |
|
AXA 18.12.2025 / 09:11:23 |
40.94 | 19.38% | 39.03% | 2.76% | 8.34% | 2.72% | 21.27% | 57.51% |
|
Titan 18.12.2025 / 09:03:13 |
47.43 | 19.17% | 123.76% | 4.46% | 9.65% | 37.86% | 19.01% | 294.93% |
|
Tesco Rg 18.12.2025 / 09:10:11 |
4.391 | 19.16% | 51.43% | -1.43% | -1.82% | 1.02% | 19.15% | 97.84% |
|
EDP Renovaveis Br 18.12.2025 / 09:10:32 |
11.620 | 18.89% | -37.01% | 1.84% | 0.52% | 3.11% | 20.32% | -45.52% |
|
Admiral Group Rg 18.12.2025 / 09:11:19 |
31.34 | 18.74% | 16.27% | 2.35% | -1.14% | -1.32% | 20.35% | 55.64% |
|
BMW I 18.12.2025 / 09:11:19 |
93.06 | 18.53% | -7.55% | -2.88% | 10.18% | 9.61% | 19.74% | 12.88% |
|
Sainsbury Rg 18.12.2025 / 09:10:54 |
3.262 | 18.38% | 8.06% | 1.24% | 2.00% | 0.52% | 20.10% | 50.14% |
|
Glenveagh Rg-144A 18.12.2025 / 09:10:01 |
1.856 | 18.18% | 57.38% | 1.06% | 3.49% | -1.71% | 18.18% | 123.56% |
|
CTP Br Rg 18.12.2025 / 09:04:02 |
17.520 | 17.81% | 14.58% | 0.23% | -1.74% | -2.83% | 17.58% | 61.42% |
|
GEA Group I 18.12.2025 / 09:11:26 |
56.10 | 17.75% | 50.25% | 0.18% | -2.86% | -10.70% | 16.68% | 46.22% |
|
Aena Br 18.12.2025 / 09:10:33 |
23.45 | 17.40% | 41.92% | 0.73% | 3.26% | 0.77% | 19.10% | 93.31% |
|
Volkswagen VZ 18.12.2025 / 09:11:27 |
104.25 | 17.26% | -6.50% | -3.05% | 11.35% | 13.24% | 19.06% | -23.47% |
|
EssilorLuxott 18.12.2025 / 09:10:47 |
273.80 | 17.08% | 50.77% | -3.91% | -11.96% | 3.28% | 18.30% | 60.16% |
|
ABB N 18.12.2025 / 09:09:32 |
57.22 | 16.97% | 54.06% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Terna N 18.12.2025 / 09:11:12 |
8.874 | 16.82% | 17.88% | 1.79% | -2.53% | 4.44% | 17.32% | 24.19% |
|
Grifols-A Br 18.12.2025 / 09:11:15 |
10.558 | 16.68% | -31.32% | -1.19% | 3.50% | -11.84% | 10.99% | 2.84% |
|
NOS Rg 18.12.2025 / 09:08:56 |
3.880 | 16.62% | 21.25% | 3.47% | 5.87% | 1.90% | 17.93% | 4.15% |
|
Wienerberger I 18.12.2025 / 09:11:27 |
30.35 | 16.30% | 2.05% | 2.81% | 14.88% | 7.47% | 17.73% | 35.29% |
|
MERLIN Prop. Br 18.12.2025 / 09:06:50 |
11.880 | 16.27% | 17.89% | -2.70% | -5.86% | -5.86% | 21.97% | 34.47% |
|
Aedifica 18.12.2025 / 09:10:00 |
65.75 | 16.21% | 3.23% | 3.83% | -0.08% | 6.31% | 21.09% | -10.71% |
|
Ebro Foods 18.12.2025 / 09:01:01 |
18.360 | 16.18% | 18.43% | 0.77% | 3.15% | -1.71% | 15.91% | 25.63% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Heineken Holding Br 18.12.2025 / 09:11:06 |
62.55 | 0.28% |
62.55 09:11 |
62.30 09:02 |
71.35 19.05.25 |
54.775 13.01.25 |
3'310 |
|
Henkel Vz I 18.12.2025 / 09:11:05 |
70.52 | 0.26% |
70.56 09:02 |
70.36 09:00 |
88.44 10.03.25 |
65.6 23.06.25 |
2'072 |
|
Hennes & Mauritz-B- 18.12.2025 / 09:11:20 |
184.00 | 1.43% |
184.45 09:05 |
182.60 09:00 |
185.50 14.11.25 |
120.05 07.04.25 |
49'674 |
|
HENSOLDT I 18.12.2025 / 09:11:11 |
71.65 | -0.07% |
71.85 09:02 |
71.58 09:02 |
117.60 06.10.25 |
32.8 06.01.25 |
4'314 |
|
Hera N 18.12.2025 / 09:10:17 |
3.974 | 0.35% |
3.990 09:01 |
3.968 09:04 |
4.466 03.06.25 |
3.326 24.01.25 |
18'439 |
|
Hermes Intl 18.12.2025 / 09:11:10 |
2'105.00 | -0.94% |
2'114.00 09:00 |
2'102.00 09:02 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
696 |
|
Hexagon Rg-B 18.12.2025 / 09:11:26 |
105.00 | -0.47% |
105.25 09:00 |
104.70 09:05 |
130.55 18.02.25 |
82.8 11.04.25 |
36'177 |
|
Hiab Rg-B 18.12.2025 / 09:08:01 |
47.14 | 0.04% |
47.16 09:08 |
47.04 09:00 |
61.20 28.07.25 |
34.42 09.04.25 |
577 |
|
Hikma Pharm Rg 18.12.2025 / 09:09:22 |
15.040 | -0.66% |
15.180 09:00 |
15.020 09:03 |
23.62 13.02.25 |
14.82 15.12.25 |
1'184 |
|
Hiscox Rg 18.12.2025 / 09:10:31 |
14.180 | 0.21% |
14.190 09:07 |
14.120 09:03 |
14.400 06.08.25 |
10.22 14.01.25 |
5'203 |
|
Holcim N 18.12.2025 / 09:11:27 |
75.84 | 0.90% |
75.86 09:11 |
75.42 09:00 |
77.60 16.12.25 |
38.53896 07.04.25 |
2'120 |
|
Howden Join Grp Rg 18.12.2025 / 09:11:13 |
8.295 | 0.61% |
8.305 09:11 |
8.240 09:01 |
9.400 24.07.25 |
6.49 07.04.25 |
9'446 |
|
HSBC Hldg Rg 18.12.2025 / 09:11:26 |
11.428 | 0.33% |
11.442 09:09 |
11.384 09:00 |
11.596 17.12.25 |
6.988 09.04.25 |
91'420 |
|
Huhtamaki Rg 18.12.2025 / 09:10:11 |
28.96 | 0.14% |
28.98 09:00 |
28.90 09:04 |
38.56 14.02.25 |
27.8 18.11.25 |
1'837 |
|
Iberdrola 18.12.2025 / 09:11:07 |
17.963 | 0.00% |
18.055 09:07 |
17.945 09:04 |
18.275 27.11.25 |
13.005 24.01.25 |
108'691 |
|
Ibersol Rg 18.12.2025 / 09:10:36 |
9.640 | -1.63% |
10.600 14.11.25 |
7.48 06.01.25 |
1'669 | ||
|
ICG Rg 18.12.2025 / 09:11:00 |
20.24 | 0.10% |
20.24 09:11 |
20.14 09:02 |
24.68 18.02.25 |
15.4 09.04.25 |
597 |
|
IG Group Hdgs Rg 18.12.2025 / 09:10:06 |
12.900 | 0.08% |
12.910 09:07 |
12.870 09:00 |
12.955 17.12.25 |
8.6 07.04.25 |
25'304 |
|
IMCD Rg 18.12.2025 / 09:11:05 |
77.75 | 0.79% |
77.76 09:04 |
77.44 09:00 |
155.40 13.02.25 |
73.52 11.12.25 |
1'285 |
|
IMI Rg 18.12.2025 / 09:11:25 |
24.36 | 0.00% |
24.38 09:08 |
24.32 09:06 |
25.72 06.11.25 |
15.58 07.04.25 |
594 |
|
Imperial Brands Rg 18.12.2025 / 09:11:24 |
31.75 | -0.09% |
31.88 09:00 |
31.67 09:08 |
33.28 09.12.25 |
25.22 15.01.25 |
5'919 |
|
Inditex 18.12.2025 / 09:11:23 |
55.47 | 1.35% |
55.47 09:11 |
54.94 09:00 |
56.16 11.12.25 |
40.84 04.08.25 |
51'168 |
|
Indra Sistemas Br-A 18.12.2025 / 09:11:25 |
45.98 | 0.39% |
46.08 09:00 |
45.62 09:00 |
51.20 04.11.25 |
16.11 07.02.25 |
4'627 |
|
Indutrade Rg 18.12.2025 / 09:11:14 |
234.00 | 0.17% |
234.60 09:00 |
234.00 09:01 |
332.40 18.02.25 |
212.2 30.09.25 |
10 |
|
Infineon Technolo N 18.12.2025 / 09:11:24 |
34.91 | -0.56% |
35.24 09:05 |
34.85 09:00 |
39.44 20.02.25 |
23.175 07.04.25 |
27'548 |