×
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
- 06.06.2025 - 17:45:03
- 56.25
- 0.33%
- 0.19
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hennes & Mauritz-B- 05.06.2025 / 17:25:00 |
137.25 | 0.00% | 0.00 | 0 | |||
|
Hera N 06.06.2025 / 17:30:00 |
4.345 | 0.35% | 0.02 | 4.354 | 4.354 | 0 | |
|
Hermes Intl 06.06.2025 / 17:30:00 |
2'319.00 | -1.15% | -27.00 | 2'320.00 | 2'320.00 | 0 | |
|
Hexagon Rg-B 05.06.2025 / 17:25:00 |
97.52 | 0.00% | 0.00 | 0 | |||
|
Hiab Rg-B 06.06.2025 / 17:25:00 |
51.65 | 1.08% | 0.55 | 51.55 | 51.70 | 0 | |
|
Hikma Pharm Rg 06.06.2025 / 17:30:00 |
21.20 | 0.47% | 0.10 | 21.20 | 21.22 | 0 | |
|
Hiscox Rg 06.06.2025 / 17:30:00 |
13.500 | 2.12% | 0.28 | 13.490 | 13.520 | 0 | |
|
Holcim N 06.06.2025 / 17:20:00 |
94.72 | 0.36% | 0.34 | 94.72 | 94.78 | 0 | |
|
Howden Join Grp Rg 06.06.2025 / 17:30:00 |
8.525 | 0.83% | 0.07 | 8.520 | 8.530 | 0 | |
|
HSBC Hldg Rg 06.06.2025 / 17:30:00 |
8.801 | 0.82% | 0.07 | 8.787 | 8.800 | 0 | |
|
Huhtamaki Rg 06.06.2025 / 17:25:00 |
32.06 | -0.12% | -0.04 | 32.04 | 32.10 | 0 | |
|
Iberdrola 06.06.2025 / 17:30:00 |
16.000 | 0.38% | 0.06 | 16.010 | 16.010 | 0 | |
|
Ibersol Rg 06.06.2025 / 17:30:00 |
9.900 | 0.00% | 0.00 | 9.880 | 9.900 | 0 | |
|
ICG Rg 06.06.2025 / 17:30:00 |
20.13 | -0.35% | -0.07 | 20.12 | 20.14 | 0 | |
|
IMCD Rg 06.06.2025 / 17:30:00 |
117.75 | 0.68% | 0.80 | 117.25 | 117.25 | 0 | |
|
IMI Rg 06.06.2025 / 17:30:00 |
19.850 | -0.33% | -0.07 | 19.850 | 19.860 | 0 | |
|
Imperial Brands Rg 06.06.2025 / 17:30:00 |
28.74 | -1.07% | -0.31 | 28.73 | 28.74 | 0 | |
|
Inditex 06.06.2025 / 17:30:00 |
48.11 | 1.05% | 0.50 | 48.13 | 48.13 | 0 | |
|
Indra Sistemas Br-A 06.06.2025 / 17:30:00 |
35.16 | -2.71% | -0.98 | 35.14 | 35.18 | 0 | |
|
Indutrade Rg 05.06.2025 / 17:25:00 |
265.00 | 0.00% | 0.00 | 0 | |||
|
Infineon Technolo N 06.06.2025 / 17:30:00 |
35.83 | 0.29% | 0.10 | 35.90 | 35.90 | 0 | |
|
Informa Rg 06.06.2025 / 17:30:00 |
7.986 | 0.14% | 0.01 | 7.972 | 7.988 | 0 | |
|
ING Group Rg 06.06.2025 / 17:30:00 |
18.593 | 0.64% | 0.12 | 18.600 | 18.600 | 0 | |
|
Inmob Colonial 06.06.2025 / 17:30:00 |
6.105 | 0.29% | 0.02 | 6.095 | 6.105 | 0 | |
|
InPost Br Rg 06.06.2025 / 17:30:00 |
14.550 | 1.18% | 0.17 | 14.450 | 14.550 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Grifols-A Br 06.06.2025 / 17:30:00 |
10.285 | 12.04% | -34.05% | 8.61% | 26.51% | 8.96% | 10.15% | -45.03% |
|
Pirelli & C. Rg 06.06.2025 / 17:30:00 |
6.158 | 11.93% | 23.80% | -2.28% | 6.25% | 4.48% | 1.75% | 33.90% |
|
SpareBank 1 SMN 06.06.2025 / 16:20:00 |
193.26 | 11.76% | 34.81% | 0.61% | 3.71% | 3.01% | 29.27% | 49.58% |
|
Ebro Foods 06.06.2025 / 17:30:00 |
17.560 | 11.63% | 13.79% | -0.45% | 4.40% | 8.00% | 9.89% | 5.88% |
|
HSBC Hldg Rg 06.06.2025 / 17:30:00 |
8.801 | 11.60% | 37.57% | 0.72% | 3.46% | 1.02% | 26.56% | 63.46% |
|
Cellnex Telecom Br 06.06.2025 / 17:30:00 |
33.59 | 11.56% | -4.35% | -0.53% | 0.66% | 4.22% | -0.09% | -17.23% |
|
Colruyt 06.06.2025 / 17:30:00 |
40.25 | 11.44% | -1.06% | 1.08% | 4.27% | 6.99% | -13.38% | 35.87% |
|
Veolia Environnem 06.06.2025 / 17:30:00 |
30.11 | 11.41% | 5.93% | -0.48% | -5.51% | -1.42% | -2.54% | 13.67% |
|
Weir Group Rg 06.06.2025 / 17:30:00 |
24.30 | 11.30% | 28.49% | -0.04% | 1.33% | 2.45% | 16.05% | 48.99% |
|
Nokia N 06.06.2025 / 17:25:00 |
4.759 | 11.02% | 55.11% | 4.07% | 5.99% | -2.51% | 31.52% | 0.97% |
|
Storebrand Rg 06.06.2025 / 16:20:00 |
134.20 | 10.80% | 49.47% | 0.30% | 6.00% | 3.31% | 18.66% | 60.77% |
|
Tryg Rg 06.06.2025 / 16:55:00 |
168.45 | 10.78% | 14.36% | -0.83% | 3.09% | 5.61% | 16.74% | 4.02% |
|
Aker BP Rg 06.06.2025 / 16:20:00 |
246.70 | 10.77% | -16.99% | 4.25% | 5.93% | 7.35% | -4.49% | -39.74% |
|
Royal UNIBREW 06.06.2025 / 16:55:00 |
553.75 | 10.75% | 23.86% | 2.76% | 4.09% | 1.14% | -5.10% | -6.37% |
|
Experian Rg 06.06.2025 / 17:30:00 |
37.62 | 10.75% | 19.08% | 2.37% | -2.08% | 5.97% | 2.79% | 45.87% |
|
WDP 06.06.2025 / 17:30:00 |
21.16 | 10.60% | -25.83% | -0.75% | 1.63% | -3.91% | -18.87% | -38.66% |
|
Univ Mu Gr Rg 06.06.2025 / 17:30:00 |
27.31 | 10.56% | 5.50% | -2.97% | 1.45% | 6.35% | -3.26% | 28.02% |
|
MTU Aero Engin N 06.06.2025 / 17:30:00 |
354.75 | 10.22% | 81.02% | 0.10% | 9.76% | 6.69% | 55.12% | 92.47% |
|
Kojamo Rg 06.06.2025 / 17:25:00 |
10.380 | 10.15% | -13.18% | -1.70% | -0.76% | 24.35% | 9.03% | -42.14% |
|
Ferrovial Rg 06.06.2025 / 17:30:00 |
45.09 | 10.01% | 35.69% | 0.50% | 3.50% | 13.68% | 25.03% | 82.70% |
|
Halma Rg 06.06.2025 / 17:30:00 |
29.76 | 10.01% | 29.49% | 2.48% | 2.98% | 9.25% | 29.73% | 33.87% |
|
RELX Rg 06.06.2025 / 17:30:00 |
39.69 | 9.85% | 27.97% | -0.70% | -1.40% | 4.89% | 12.15% | 77.44% |
|
Glenveagh Rg-144A 06.06.2025 / 17:28:00 |
1.758 | 9.84% | 46.27% | -2.66% | 6.67% | 18.30% | 26.29% | 78.54% |
|
Richemont N 06.06.2025 / 17:20:00 |
151.45 | 9.78% | 31.10% | -2.35% | 4.59% | -9.37% | 0.63% | 37.65% |
|
United Utilities Rg 06.06.2025 / 17:30:00 |
11.455 | 9.71% | 8.57% | -1.97% | 3.41% | 15.33% | 13.14% | 9.81% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hennes & Mauritz-B- 05.06.2025 / 17:25:00 |
137.25 | 0.00% |
154.75 29.01.25 |
120.05 07.04.25 |
808'657 | ||
|
Hera N 06.06.2025 / 17:30:00 |
4.345 | 0.35% |
4.392 10:16 |
4.338 09:00 |
4.466 03.06.25 |
3.326 24.01.25 |
1'736'527 |
|
Hermes Intl 06.06.2025 / 17:30:00 |
2'319.00 | -1.15% |
2'328.50 15:13 |
2'305.00 09:06 |
2'956.00 14.02.25 |
2097 07.04.25 |
21'429 |
|
Hexagon Rg-B 05.06.2025 / 17:25:00 |
97.52 | 0.00% |
130.55 18.02.25 |
82.8 11.04.25 |
1'676'477 | ||
|
Hiab Rg-B 06.06.2025 / 17:25:00 |
51.65 | 1.08% |
51.70 17:24 |
50.95 09:06 |
53.15 08.01.25 |
34.42 09.04.25 |
39'717 |
|
Hikma Pharm Rg 06.06.2025 / 17:30:00 |
21.20 | 0.47% |
21.27 16:26 |
21.00 09:01 |
23.62 13.02.25 |
17.51 09.04.25 |
159'014 |
|
Hiscox Rg 06.06.2025 / 17:30:00 |
13.500 | 2.12% |
13.600 16:18 |
13.230 09:00 |
13.600 06.06.25 |
10.22 14.01.25 |
196'713 |
|
Holcim N 06.06.2025 / 17:20:00 |
94.72 | 0.36% |
94.90 14:38 |
94.22 09:09 |
101.95 06.03.25 |
75.72 07.04.25 |
179'224 |
|
Howden Join Grp Rg 06.06.2025 / 17:30:00 |
8.525 | 0.83% |
8.545 16:47 |
8.435 09:01 |
8.753 29.05.25 |
6.49 07.04.25 |
142'880 |
|
HSBC Hldg Rg 06.06.2025 / 17:30:00 |
8.801 | 0.82% |
8.838 15:45 |
8.728 09:02 |
9.502 03.03.25 |
6.988 09.04.25 |
3'040'880 |
|
Huhtamaki Rg 06.06.2025 / 17:25:00 |
32.06 | -0.12% |
32.22 09:40 |
31.99 12:15 |
38.56 14.02.25 |
29.54 09.04.25 |
131'964 |
|
Iberdrola 06.06.2025 / 17:30:00 |
16.000 | 0.38% |
16.058 09:13 |
15.905 11:11 |
16.360 23.05.25 |
13.005 24.01.25 |
2'125'592 |
|
Ibersol Rg 06.06.2025 / 17:30:00 |
9.900 | 0.00% |
9.900 10:22 |
9.740 10:06 |
10.015 02.06.25 |
7.48 06.01.25 |
3'126 |
|
ICG Rg 06.06.2025 / 17:30:00 |
20.13 | -0.35% |
20.24 09:02 |
20.08 10:20 |
24.68 18.02.25 |
15.4 09.04.25 |
160'446 |
|
IMCD Rg 06.06.2025 / 17:30:00 |
117.75 | 0.68% |
118.60 14:31 |
116.55 09:06 |
155.40 13.02.25 |
109.3 07.04.25 |
118'633 |
|
IMI Rg 06.06.2025 / 17:30:00 |
19.850 | -0.33% |
19.990 09:23 |
19.820 11:07 |
20.88 03.03.25 |
15.58 07.04.25 |
37'836 |
|
Imperial Brands Rg 06.06.2025 / 17:30:00 |
28.74 | -1.07% |
29.21 10:22 |
28.73 17:28 |
31.80 07.05.25 |
25.22 15.01.25 |
174'475 |
|
Inditex 06.06.2025 / 17:30:00 |
48.11 | 1.05% |
48.23 16:48 |
47.27 09:01 |
55.84 18.02.25 |
42.11 07.04.25 |
1'142'818 |
|
Indra Sistemas Br-A 06.06.2025 / 17:30:00 |
35.16 | -2.71% |
36.56 09:04 |
34.88 16:56 |
37.82 03.06.25 |
16.11 07.02.25 |
416'153 |
|
Indutrade Rg 05.06.2025 / 17:25:00 |
265.00 | 0.00% |
332.40 18.02.25 |
233.2 09.04.25 |
110'223 | ||
|
Infineon Technolo N 06.06.2025 / 17:30:00 |
35.83 | 0.29% |
36.12 14:31 |
35.09 09:09 |
39.44 20.02.25 |
23.175 07.04.25 |
1'926'518 |
|
Informa Rg 06.06.2025 / 17:30:00 |
7.986 | 0.14% |
8.006 15:32 |
7.924 10:20 |
9.118 13.02.25 |
6.344 09.04.25 |
1'193'975 |
|
ING Group Rg 06.06.2025 / 17:30:00 |
18.593 | 0.64% |
18.634 15:36 |
18.412 09:34 |
19.310 20.05.25 |
14.296 07.04.25 |
4'833'058 |
|
Inmob Colonial 06.06.2025 / 17:30:00 |
6.105 | 0.29% |
6.150 09:21 |
6.095 16:30 |
6.190 02.06.25 |
4.98 13.01.25 |
207'561 |
|
InPost Br Rg 06.06.2025 / 17:30:00 |
14.550 | 1.18% |
14.560 17:26 |
14.170 11:13 |
17.755 19.02.25 |
11.81 07.04.25 |
582'414 |