×
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
- 15.04.2025 - 17:30:06
- 51.56
- 1.63%
- 0.82
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hennes & Mauritz-B- 15.04.2025 / 17:25:00 |
137.10 | 0.96% | 1.30 | 137.20 | 137.20 | 0 | |
|
Hera N 15.04.2025 / 17:30:00 |
3.951 | 2.04% | 0.08 | 3.938 | 3.938 | 0 | |
|
Hermes Intl 15.04.2025 / 17:30:00 |
2'348.00 | 0.28% | 6.50 | 2'355.00 | 2'355.00 | 0 | |
|
Hexagon Rg-B 15.04.2025 / 17:25:00 |
90.56 | 0.60% | 0.54 | 90.70 | 90.70 | 0 | |
|
Hiab Rg-B 15.04.2025 / 17:25:00 |
38.58 | 1.31% | 0.50 | 35.44 | 38.86 | 0 | |
|
Hikma Pharm Rg 15.04.2025 / 17:30:00 |
19.125 | 2.44% | 0.46 | 19.110 | 19.140 | 0 | |
|
Hiscox Rg 15.04.2025 / 17:30:00 |
11.620 | 1.66% | 0.19 | 11.620 | 11.630 | 0 | |
|
Holcim N 15.04.2025 / 17:20:00 |
88.98 | 2.68% | 2.32 | 80.00 | 89.02 | 0 | |
|
Howden Join Grp Rg 15.04.2025 / 17:30:00 |
7.265 | 2.90% | 0.21 | 7.245 | 7.270 | 0 | |
|
HSBC Hldg Rg 15.04.2025 / 17:30:00 |
7.826 | 1.89% | 0.15 | 7.806 | 7.828 | 0 | |
|
Huhtamaki Rg 15.04.2025 / 17:25:00 |
32.78 | 1.30% | 0.42 | 32.68 | 32.68 | 0 | |
|
Iberdrola 15.04.2025 / 17:30:00 |
15.188 | 1.93% | 0.29 | 15.185 | 15.185 | 0 | |
|
Ibersol Rg 15.04.2025 / 17:30:00 |
8.720 | 0.00% | 0.00 | 8.480 | 8.960 | 0 | |
|
ICG Rg 15.04.2025 / 17:30:00 |
18.150 | 3.89% | 0.68 | 18.140 | 18.170 | 0 | |
|
IMCD Rg 15.04.2025 / 17:30:00 |
120.30 | 0.17% | 0.20 | 120.65 | 120.65 | 0 | |
|
IMI Rg 15.04.2025 / 17:30:00 |
17.320 | 2.12% | 0.36 | 17.300 | 17.330 | 0 | |
|
Imperial Brands Rg 15.04.2025 / 17:30:00 |
29.58 | 1.81% | 0.53 | 29.54 | 29.57 | 0 | |
|
Inditex 15.04.2025 / 17:30:00 |
46.82 | 1.61% | 0.74 | 46.96 | 46.96 | 0 | |
|
Indra Sistemas Br-A 15.04.2025 / 17:30:00 |
27.82 | 1.53% | 0.42 | 27.84 | 27.84 | 0 | |
|
Indutrade Rg 15.04.2025 / 17:25:00 |
268.40 | 2.36% | 6.20 | 269.20 | 269.20 | 0 | |
|
Infineon Technolo N 15.04.2025 / 17:30:00 |
27.04 | 1.77% | 0.47 | 27.06 | 27.06 | 0 | |
|
Informa Rg 15.04.2025 / 17:30:00 |
7.160 | 2.52% | 0.18 | 7.148 | 7.160 | 0 | |
|
ING Group Rg 15.04.2025 / 17:30:00 |
16.503 | 2.08% | 0.34 | 16.462 | 16.462 | 0 | |
|
Inmob Colonial 15.04.2025 / 17:30:00 |
5.550 | 3.06% | 0.17 | 5.545 | 5.555 | 0 | |
|
InPost Br Rg 15.04.2025 / 17:30:00 |
13.110 | -1.83% | -0.25 | 13.220 | 13.220 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
AT & S Austria Te I 15.04.2025 / 17:30:00 |
12.760 | 0.97% | -52.88% | 6.07% | -12.36% | 9.81% | -29.07% | -74.55% |
|
Vidrala I 15.04.2025 / 17:30:00 |
95.40 | 0.76% | -0.43% | 4.15% | -1.65% | 1.06% | 1.81% | 61.45% |
|
Zurich Insurance N 15.04.2025 / 17:20:00 |
554.60 | 0.65% | 23.40% | -0.75% | -8.78% | 4.17% | 24.38% | 18.15% |
|
Novartis N 15.04.2025 / 17:20:00 |
90.14 | 0.49% | 5.19% | 1.27% | -8.40% | 0.56% | 5.82% | 7.70% |
|
Titan Cem Intl 15.04.2025 / 17:30:00 |
40.23 | 0.44% | 88.59% | 4.28% | -1.89% | -7.58% | 53.82% | 188.31% |
|
DEME Grp 15.04.2025 / 17:30:00 |
139.70 | 0.29% | 24.10% | 12.66% | 2.72% | 3.18% | -2.78% | 0.00% |
|
Reckitt Benck Gr Rg 15.04.2025 / 17:30:00 |
49.05 | 0.26% | -11.00% | -0.97% | -4.12% | -3.25% | 18.54% | -20.08% |
|
Tritax Big Box Rg 15.04.2025 / 17:30:00 |
1.372 | 0.04% | -21.45% | 6.69% | -2.97% | -4.12% | -7.55% | -45.90% |
|
Smith & Nephew Rg 15.04.2025 / 17:30:00 |
9.939 | 0.02% | -8.12% | 0.01% | -10.26% | -4.34% | 3.57% | -17.22% |
|
Unibail-Rodam Stpl 13.04.2023 / 17:30:00 |
49.58 | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% | -30.18% |
|
Vodafone Group Rg 15.04.2025 / 17:30:00 |
0.6914 | -0.12% | -0.32% | 5.80% | -8.45% | -0.89% | 4.60% | -48.21% |
|
Standard Charter Rg 15.04.2025 / 17:30:00 |
10.270 | -0.14% | 49.02% | 12.12% | -14.84% | -4.78% | 61.02% | 93.95% |
|
Europe All 15.04.2025 / 17:30:06 |
51.56 | -0.17% | 4.53% | 4.26% | -8.54% | -3.72% | 1.84% | 9.82% |
|
Lonza N 15.04.2025 / 17:20:00 |
542.40 | -0.19% | 50.38% | 3.83% | -3.76% | -4.71% | 3.12% | -18.70% |
|
Richemont N 15.04.2025 / 17:20:00 |
134.85 | -0.22% | 19.16% | 0.15% | -17.32% | -18.72% | 5.15% | 14.98% |
|
Haleon Rg 15.04.2025 / 17:30:00 |
3.797 | -0.24% | 17.17% | 2.82% | -2.34% | 3.29% | 18.03% | 0.00% |
|
Kemira N 15.04.2025 / 17:25:00 |
19.835 | -0.41% | 15.84% | 6.47% | -9.18% | -3.99% | 13.05% | 61.70% |
|
Swedbank -A- 15.04.2025 / 17:25:00 |
221.50 | -0.41% | 6.79% | 10.36% | -16.79% | -7.21% | 5.51% | 39.40% |
|
Novonesis Br/Rg-B 15.04.2025 / 16:55:00 |
408.70 | -0.47% | 9.00% | 5.12% | -1.26% | -0.37% | 6.85% | -12.45% |
|
Experian Rg 15.04.2025 / 17:30:00 |
34.86 | -0.48% | 7.01% | 7.18% | -1.05% | -8.79% | 6.38% | 24.87% |
|
St. James's Rg 15.04.2025 / 17:30:00 |
9.026 | -0.54% | 25.55% | 10.22% | -12.03% | -1.84% | 124.19% | -37.49% |
|
Jyske Bank Rg 15.04.2025 / 16:55:00 |
519.50 | -0.59% | 4.98% | 7.42% | -12.21% | -2.90% | -7.73% | 35.87% |
|
Saint-Gobain 15.04.2025 / 17:30:00 |
90.18 | -0.74% | 28.20% | 11.25% | -10.62% | 2.43% | 27.55% | 64.16% |
|
Kojamo Rg 15.04.2025 / 17:25:00 |
9.520 | -0.77% | -21.79% | 6.73% | 15.05% | 1.06% | -1.55% | -54.69% |
|
Holcim N 15.04.2025 / 17:20:00 |
88.98 | -0.80% | 31.50% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hennes & Mauritz-B- 15.04.2025 / 17:25:00 |
137.10 | 0.96% |
137.25 17:22 |
135.00 09:17 |
154.75 29.01.25 |
120.05 07.04.25 |
1'533'556 |
|
Hera N 15.04.2025 / 17:30:00 |
3.951 | 2.04% |
3.961 16:56 |
3.880 09:16 |
4.190 04.04.25 |
3.326 24.01.25 |
1'944'498 |
|
Hermes Intl 15.04.2025 / 17:30:00 |
2'348.00 | 0.28% |
2'354.00 17:05 |
2'291.00 09:01 |
2'956.00 14.02.25 |
2097 07.04.25 |
43'256 |
|
Hexagon Rg-B 15.04.2025 / 17:25:00 |
90.56 | 0.60% |
90.96 09:20 |
89.04 09:00 |
130.55 18.02.25 |
82.8 11.04.25 |
1'635'529 |
|
Hiab Rg-B 15.04.2025 / 17:25:00 |
38.58 | 1.31% |
38.97 15:09 |
38.22 09:07 |
53.15 08.01.25 |
34.42 09.04.25 |
23'952 |
|
Hikma Pharm Rg 15.04.2025 / 17:30:00 |
19.125 | 2.44% |
19.140 17:28 |
18.740 10:04 |
23.62 13.02.25 |
17.51 09.04.25 |
132'755 |
|
Hiscox Rg 15.04.2025 / 17:30:00 |
11.620 | 1.66% |
11.680 16:01 |
11.410 09:00 |
12.100 02.04.25 |
10.22 14.01.25 |
390'873 |
|
Holcim N 15.04.2025 / 17:20:00 |
88.98 | 2.68% |
89.02 17:08 |
86.76 09:00 |
101.95 06.03.25 |
75.72 07.04.25 |
182'031 |
|
Howden Join Grp Rg 15.04.2025 / 17:30:00 |
7.265 | 2.90% |
7.268 17:29 |
7.080 09:03 |
8.685 14.02.25 |
6.49 07.04.25 |
253'944 |
|
HSBC Hldg Rg 15.04.2025 / 17:30:00 |
7.826 | 1.89% |
7.839 17:24 |
7.671 10:04 |
9.502 03.03.25 |
6.988 09.04.25 |
3'959'311 |
|
Huhtamaki Rg 15.04.2025 / 17:25:00 |
32.78 | 1.30% |
32.80 15:51 |
32.42 09:00 |
38.56 14.02.25 |
29.54 09.04.25 |
70'426 |
|
Iberdrola 15.04.2025 / 17:30:00 |
15.188 | 1.93% |
15.208 17:25 |
14.965 12:47 |
15.950 04.04.25 |
13.005 24.01.25 |
11'869'704 |
|
Ibersol Rg 15.04.2025 / 17:30:00 |
8.720 | 0.00% |
9.000 12.03.25 |
7.48 06.01.25 |
45 | ||
|
ICG Rg 15.04.2025 / 17:30:00 |
18.150 | 3.89% |
18.170 17:29 |
17.560 09:02 |
24.68 18.02.25 |
15.4 09.04.25 |
127'848 |
|
IMCD Rg 15.04.2025 / 17:30:00 |
120.30 | 0.17% |
120.90 10:40 |
119.78 09:01 |
155.40 13.02.25 |
109.3 07.04.25 |
54'729 |
|
IMI Rg 15.04.2025 / 17:30:00 |
17.320 | 2.12% |
17.390 10:14 |
17.060 09:01 |
20.88 03.03.25 |
15.58 07.04.25 |
200'992 |
|
Imperial Brands Rg 15.04.2025 / 17:30:00 |
29.58 | 1.81% |
29.62 17:10 |
29.13 09:00 |
29.62 04.04.25 |
25.22 15.01.25 |
602'232 |
|
Inditex 15.04.2025 / 17:30:00 |
46.82 | 1.61% |
46.85 17:10 |
45.94 09:18 |
55.84 18.02.25 |
42.11 07.04.25 |
949'055 |
|
Indra Sistemas Br-A 15.04.2025 / 17:30:00 |
27.82 | 1.53% |
28.10 17:00 |
27.64 11:48 |
29.30 10.04.25 |
16.11 07.02.25 |
250'901 |
|
Indutrade Rg 15.04.2025 / 17:25:00 |
268.40 | 2.36% |
268.80 17:14 |
261.40 09:03 |
332.40 18.02.25 |
233.2 09.04.25 |
62'131 |
|
Infineon Technolo N 15.04.2025 / 17:30:00 |
27.04 | 1.77% |
27.49 15:55 |
26.76 14:29 |
39.44 20.02.25 |
23.175 07.04.25 |
2'186'047 |
|
Informa Rg 15.04.2025 / 17:30:00 |
7.160 | 2.52% |
7.182 16:12 |
7.028 09:01 |
9.118 13.02.25 |
6.344 09.04.25 |
702'628 |
|
ING Group Rg 15.04.2025 / 17:30:00 |
16.503 | 2.08% |
16.518 17:23 |
16.142 09:00 |
19.044 07.03.25 |
14.296 07.04.25 |
5'174'774 |
|
Inmob Colonial 15.04.2025 / 17:30:00 |
5.550 | 3.06% |
5.555 17:04 |
5.405 09:00 |
5.950 28.02.25 |
4.98 13.01.25 |
237'893 |
|
InPost Br Rg 15.04.2025 / 17:30:00 |
13.110 | -1.83% |
13.590 09:37 |
12.990 16:46 |
17.755 19.02.25 |
11.81 07.04.25 |
260'863 |