×
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
- 13.02.2026 - 17:30:01
- 62.85
- -0.05%
- -0.03
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Heineken Holding Br 13.02.2026 / 16:30:00 |
70.95 | -1.53% | -1.10 | 70.85 | 70.85 | 0 | |
|
Henkel Vz I 13.02.2026 / 16:30:00 |
83.02 | 0.30% | 0.25 | 83.04 | 83.04 | 0 | |
|
Hennes & Mauritz-B- 13.02.2026 / 16:25:00 |
186.05 | -0.96% | -1.80 | 185.55 | 185.55 | 0 | |
|
HENSOLDT I 13.02.2026 / 16:30:00 |
80.58 | 1.42% | 1.13 | 79.00 | 80.95 | 0 | |
|
Hera N 13.02.2026 / 16:30:00 |
4.303 | 0.75% | 0.03 | 4.308 | 4.308 | 0 | |
|
Hermes Intl 13.02.2026 / 16:30:00 |
2'138.50 | -1.95% | -42.50 | 2'147.00 | 2'147.00 | 0 | |
|
Hexagon Rg-B 13.02.2026 / 16:25:00 |
97.93 | 2.65% | 2.53 | 97.66 | 97.66 | 0 | |
|
Hiab Rg-B 13.02.2026 / 16:25:00 |
48.42 | -2.18% | -1.08 | 47.52 | 48.72 | 0 | |
|
Hikma Pharm Rg 13.02.2026 / 17:29:28 |
15.780 | 0.00% | 0.00 | 15.480 | 15.780 | 0 | |
|
Hiscox Rg 13.02.2026 / 17:30:00 |
14.380 | -0.35% | -0.05 | 14.370 | 14.470 | 0 | |
|
Holcim N 13.02.2026 / 17:20:00 |
70.19 | -0.92% | -0.65 | 70.02 | 70.34 | 0 | |
|
Howden Join Grp Rg 13.02.2026 / 17:30:00 |
8.625 | -1.77% | -0.16 | 8.625 | 8.630 | 0 | |
|
HSBC Hldg Rg 13.02.2026 / 17:30:00 |
12.405 | -2.32% | -0.30 | 12.400 | 12.424 | 0 | |
|
Huhtamaki Rg 13.02.2026 / 16:25:00 |
31.54 | 0.61% | 0.19 | 31.66 | 31.66 | 0 | |
|
Iberdrola 13.02.2026 / 16:30:00 |
20.01 | 0.38% | 0.08 | 20.06 | 20.06 | 0 | |
|
Ibersol Rg 13.02.2026 / 16:30:00 |
11.250 | 0.45% | 0.05 | 10.950 | 11.450 | 0 | |
|
ICG Rg 13.02.2026 / 17:30:00 |
16.990 | 0.18% | 0.03 | 16.920 | 17.050 | 0 | |
|
IG Group Hdgs Rg 13.02.2026 / 17:30:00 |
13.670 | 2.24% | 0.30 | 13.410 | 13.950 | 0 | |
|
IMCD Rg 13.02.2026 / 16:30:00 |
91.18 | -0.45% | -0.41 | 91.64 | 91.64 | 0 | |
|
IMI Rg 13.02.2026 / 17:30:00 |
28.26 | -0.49% | -0.14 | 28.24 | 28.28 | 0 | |
|
Imperial Brands Rg 13.02.2026 / 17:30:00 |
32.87 | 0.03% | 0.01 | 32.85 | 32.90 | 0 | |
|
Inditex 13.02.2026 / 16:30:00 |
57.24 | -0.21% | -0.12 | 57.06 | 57.06 | 0 | |
|
Indra Sistemas Br-A 13.02.2026 / 16:30:00 |
51.20 | 0.39% | 0.20 | 50.90 | 51.20 | 0 | |
|
Indutrade Rg 13.02.2026 / 16:25:00 |
227.00 | -0.53% | -1.20 | 227.40 | 227.40 | 0 | |
|
Infineon Technolo N 13.02.2026 / 16:30:00 |
43.46 | 2.46% | 1.04 | 43.51 | 43.51 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Essity Aktie-B Rg 13.02.2026 / 16:25:00 |
284.80 | 6.60% | -4.00% | 2.08% | 4.96% | 8.97% | 0.71% | 4.86% |
|
Altri Rg 13.02.2026 / 16:30:00 |
4.810 | 6.43% | -9.82% | 7.37% | 5.60% | 8.46% | -20.23% | 24.48% |
|
Fortum Rg 13.02.2026 / 16:25:00 |
18.965 | 6.40% | 42.69% | -3.63% | -2.99% | 4.46% | 32.95% | 37.42% |
|
L'Oreal 13.02.2026 / 16:30:00 |
372.53 | 6.37% | 14.48% | -5.43% | -3.08% | 3.09% | 8.72% | 4.21% |
|
Poste Italiane N 13.02.2026 / 16:30:00 |
22.58 | 6.37% | 67.83% | -1.85% | 2.13% | 8.59% | 53.96% | 127.55% |
|
Securitas -B- 13.02.2026 / 16:25:00 |
156.93 | 6.29% | 14.58% | -1.31% | 8.22% | 11.33% | -0.08% | 69.58% |
|
Aker BP Rg 13.02.2026 / 15:20:00 |
273.80 | 6.28% | 23.23% | 2.47% | -1.90% | 9.21% | 11.66% | -10.26% |
|
Viscofan Br 13.02.2026 / 16:30:00 |
57.15 | 6.26% | -6.65% | 3.16% | 2.79% | 9.27% | -4.91% | -4.05% |
|
Rolls-Royce Hldg Rg 13.02.2026 / 17:30:00 |
12.685 | 6.25% | 114.57% | 3.51% | -0.98% | 22.38% | 103.81% | 1'033.92% |
|
Telefonica Br 13.02.2026 / 16:30:00 |
3.680 | 6.17% | -5.54% | 1.71% | 10.21% | 0.08% | -11.09% | 5.16% |
|
Melrose Ind Rg 13.02.2026 / 17:30:00 |
6.434 | 6.15% | 13.41% | 2.21% | 0.75% | 13.12% | 1.93% | 47.36% |
|
Assa Abloy Rg-B 13.02.2026 / 16:25:00 |
380.70 | 6.09% | 17.51% | -3.89% | 1.34% | 9.59% | 15.52% | 50.14% |
|
NKT Rg 13.02.2026 / 15:55:00 |
811.25 | 6.09% | 64.40% | -1.70% | 1.60% | 5.77% | 72.97% | 117.26% |
|
Corticeira Amorim N 13.02.2026 / 16:30:00 |
7.045 | 6.04% | -12.90% | 2.10% | 2.85% | 5.78% | -15.83% | -25.16% |
|
Hera N 13.02.2026 / 16:30:00 |
4.303 | 5.98% | 24.74% | 1.63% | 2.38% | 4.01% | 19.76% | 63.14% |
|
Danske Bank Rg 13.02.2026 / 15:55:00 |
325.50 | 5.93% | 65.91% | -4.00% | 0.91% | 13.89% | 41.21% | 128.42% |
|
Origin Enterpris Rg 13.02.2026 / 16:28:00 |
4.275 | 5.91% | 57.34% | -1.10% | 2.95% | 12.65% | 61.02% | 3.02% |
|
DSV Br/Rg 13.02.2026 / 15:55:00 |
1'693.00 | 5.84% | 11.77% | -10.09% | -4.30% | 21.89% | 17.37% | 33.69% |
|
BP Rg 13.02.2026 / 17:30:00 |
4.597 | 5.71% | 16.51% | -3.74% | 4.67% | 1.36% | -1.46% | -18.82% |
|
Mondi Rg 13.02.2026 / 17:30:00 |
9.557 | 5.48% | -18.88% | 7.33% | 6.64% | 14.65% | -28.10% | -39.99% |
|
Shell Rg 13.02.2026 / 17:30:00 |
28.78 | 5.47% | 16.53% | 3.81% | 4.43% | 3.42% | 7.90% | 13.84% |
|
Howden Join Grp Rg 13.02.2026 / 17:30:00 |
8.625 | 5.40% | 10.58% | 1.05% | 0.32% | 7.61% | 0.82% | 24.33% |
|
Neste Rg 13.02.2026 / 16:25:00 |
20.69 | 5.28% | 69.32% | -2.36% | 2.60% | 23.04% | 98.32% | -56.45% |
|
BPER Banca N 13.02.2026 / 16:30:00 |
11.570 | 5.27% | 98.73% | -8.28% | -4.62% | 13.96% | 80.98% | 375.04% |
|
Huhtamaki Rg 13.02.2026 / 16:25:00 |
31.54 | 5.27% | -8.20% | 2.70% | 3.78% | 9.44% | -17.76% | -3.30% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Heineken Holding Br 13.02.2026 / 16:30:00 |
70.95 | -1.53% |
71.88 11:35 |
70.68 14:58 |
72.33 12.02.26 |
59.15 12.01.26 |
160'167 |
|
Henkel Vz I 13.02.2026 / 16:30:00 |
83.02 | 0.30% |
83.46 14:42 |
81.96 08:23 |
83.46 13.02.26 |
68.28 07.01.26 |
215'020 |
|
Hennes & Mauritz-B- 13.02.2026 / 16:25:00 |
186.05 | -0.96% |
186.95 09:23 |
184.90 08:02 |
189.35 12.02.26 |
169.65 29.01.26 |
1'056'966 |
|
HENSOLDT I 13.02.2026 / 16:30:00 |
80.58 | 1.42% |
82.05 13:55 |
79.15 08:03 |
96.65 19.01.26 |
74.25 05.02.26 |
141'787 |
|
Hera N 13.02.2026 / 16:30:00 |
4.303 | 0.75% |
4.312 16:15 |
4.220 08:48 |
4.323 11.02.26 |
3.978 05.01.26 |
2'123'646 |
|
Hermes Intl 13.02.2026 / 16:30:00 |
2'138.50 | -1.95% |
2'169.00 08:00 |
2'123.50 12:58 |
2'299.00 15.01.26 |
1993 03.02.26 |
40'251 |
|
Hexagon Rg-B 13.02.2026 / 16:25:00 |
97.93 | 2.65% |
98.48 15:37 |
94.38 08:29 |
111.40 09.01.26 |
93.44 09.02.26 |
6'503'683 |
|
Hiab Rg-B 13.02.2026 / 16:25:00 |
48.42 | -2.18% |
49.36 10:43 |
47.60 11:48 |
52.95 07.01.26 |
47.04 12.02.26 |
86'394 |
|
Hikma Pharm Rg 13.02.2026 / 17:29:28 |
15.780 | 0.00% |
15.860 15:30 |
15.560 09:24 |
16.910 04.02.26 |
14.95 05.01.26 |
147'597 |
|
Hiscox Rg 13.02.2026 / 17:30:00 |
14.380 | -0.35% |
14.640 09:11 |
14.305 16:18 |
15.555 04.02.26 |
13.64 07.01.26 |
218'476 |
|
Holcim N 13.02.2026 / 17:20:00 |
70.19 | -0.92% |
71.92 09:07 |
68.74 14:12 |
82.54 03.02.26 |
68.74 13.02.26 |
545'800 |
|
Howden Join Grp Rg 13.02.2026 / 17:30:00 |
8.625 | -1.77% |
8.753 09:34 |
8.560 16:20 |
8.945 12.02.26 |
8.17 05.01.26 |
401'676 |
|
HSBC Hldg Rg 13.02.2026 / 17:30:00 |
12.405 | -2.32% |
12.778 09:00 |
12.220 15:13 |
13.222 12.02.26 |
11.808 02.01.26 |
4'947'881 |
|
Huhtamaki Rg 13.02.2026 / 16:25:00 |
31.54 | 0.61% |
31.56 16:24 |
29.72 08:00 |
32.00 12.02.26 |
29.06 30.01.26 |
239'000 |
|
Iberdrola 13.02.2026 / 16:30:00 |
20.01 | 0.38% |
20.08 16:15 |
19.735 11:48 |
20.10 12.02.26 |
18.12 13.01.26 |
5'900'989 |
|
Ibersol Rg 13.02.2026 / 16:30:00 |
11.250 | 0.45% |
11.250 14:34 |
11.250 14:34 |
11.250 13.02.26 |
9.86 02.01.26 |
147 |
|
ICG Rg 13.02.2026 / 17:30:00 |
16.990 | 0.18% |
17.150 09:09 |
16.850 13:58 |
21.48 07.01.26 |
16.07 04.02.26 |
249'975 |
|
IG Group Hdgs Rg 13.02.2026 / 17:30:00 |
13.670 | 2.24% |
13.750 15:48 |
13.470 09:00 |
13.860 03.02.26 |
12.99 05.01.26 |
163'411 |
|
IMCD Rg 13.02.2026 / 16:30:00 |
91.18 | -0.45% |
92.20 08:00 |
89.66 08:24 |
95.00 12.02.26 |
71.56 20.01.26 |
315'821 |
|
IMI Rg 13.02.2026 / 17:30:00 |
28.26 | -0.49% |
28.52 09:32 |
28.04 15:42 |
29.20 11.02.26 |
24.71 02.01.26 |
271'177 |
|
Imperial Brands Rg 13.02.2026 / 17:30:00 |
32.87 | 0.03% |
32.97 17:14 |
32.47 11:41 |
33.39 11.02.26 |
29.77 14.01.26 |
120'027 |
|
Inditex 13.02.2026 / 16:30:00 |
57.24 | -0.21% |
58.02 08:00 |
56.90 14:58 |
58.12 05.02.26 |
53.8 29.01.26 |
888'321 |
|
Indra Sistemas Br-A 13.02.2026 / 16:30:00 |
51.20 | 0.39% |
52.40 14:03 |
49.64 08:08 |
61.50 16.01.26 |
45.34 05.02.26 |
457'189 |
|
Indutrade Rg 13.02.2026 / 16:25:00 |
227.00 | -0.53% |
228.20 14:03 |
224.80 11:01 |
244.40 07.01.26 |
206.4 02.02.26 |
203'169 |
|
Infineon Technolo N 13.02.2026 / 16:30:00 |
43.46 | 2.46% |
43.76 16:08 |
42.56 11:01 |
45.57 28.01.26 |
37.1875 02.01.26 |
2'869'229 |