×
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
- 04.11.2025 - 17:30:05
- 58.06
- -0.29%
- -0.17
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HeidelbergMat I 04.11.2025 / 17:30:00 |
203.30 | 0.25% | 0.50 | 203.20 | 203.20 | 231'847 | |
|
Heineken Br Rg 04.11.2025 / 17:30:00 |
68.37 | 1.77% | 1.19 | 68.44 | 68.44 | 344'701 | |
|
Heineken Holding Br 04.11.2025 / 17:30:00 |
59.90 | 2.13% | 1.25 | 60.00 | 60.00 | 171'351 | |
|
Henkel Vz I 04.11.2025 / 17:30:00 |
70.77 | 0.96% | 0.67 | 70.58 | 70.58 | 307'417 | |
|
Hennes & Mauritz-B- 04.11.2025 / 17:25:00 |
170.55 | -3.45% | -6.10 | 171.35 | 171.35 | 1'221'400 | |
|
HENSOLDT I 04.11.2025 / 17:30:00 |
91.75 | -2.65% | -2.50 | 91.95 | 91.95 | 159'350 | |
|
Hera N 04.11.2025 / 17:30:00 |
3.950 | 0.43% | 0.02 | 3.956 | 3.956 | 1'332'425 | |
|
Hermes Intl 04.11.2025 / 17:30:00 |
2'083.00 | -1.68% | -35.50 | 2'084.00 | 2'084.00 | 22'628 | |
|
Hexagon Rg-B 04.11.2025 / 17:25:00 |
115.50 | -1.45% | -1.70 | 115.25 | 115.25 | 1'242'621 | |
|
Hiab Rg-B 04.11.2025 / 17:25:00 |
47.42 | -2.39% | -1.16 | 47.30 | 47.46 | 85'257 | |
|
Hikma Pharm Rg 04.11.2025 / 17:30:00 |
17.665 | -3.36% | -0.62 | 17.660 | 17.680 | 116'740 | |
|
Hiscox Rg 04.11.2025 / 17:30:00 |
13.520 | -0.95% | -0.13 | 13.520 | 13.550 | 232'197 | |
|
Holcim N 04.11.2025 / 17:20:00 |
70.05 | -0.86% | -0.61 | 70.02 | 70.10 | 188'406 | |
|
Howden Join Grp Rg 04.11.2025 / 17:30:00 |
8.535 | -1.61% | -0.14 | 8.530 | 8.560 | 400'697 | |
|
HSBC Hldg Rg 04.11.2025 / 17:30:00 |
10.730 | 0.54% | 0.06 | 10.728 | 10.732 | 3'851'195 | |
|
Huhtamaki Rg 04.11.2025 / 17:25:00 |
28.44 | -1.59% | -0.46 | 28.40 | 28.54 | 74'610 | |
|
Iberdrola 04.11.2025 / 17:30:00 |
17.790 | 1.54% | 0.27 | 17.795 | 17.795 | 3'954'184 | |
|
Ibersol Rg 04.11.2025 / 17:30:00 |
10.050 | -0.50% | -0.05 | 10.000 | 10.100 | 1'051 | |
|
ICG Rg 04.11.2025 / 17:30:00 |
19.520 | 0.41% | 0.08 | 19.490 | 19.530 | 219'380 | |
|
IG Group Hdgs Rg 04.11.2025 / 17:30:00 |
11.160 | -0.89% | -0.10 | 11.150 | 11.170 | 155'428 | |
|
IMCD Rg 04.11.2025 / 17:30:00 |
87.20 | -1.20% | -1.06 | 87.18 | 90.00 | 159'707 | |
|
IMI Rg 04.11.2025 / 17:30:00 |
23.49 | -1.26% | -0.30 | 23.46 | 23.50 | 78'230 | |
|
Imperial Brands Rg 04.11.2025 / 17:30:00 |
30.73 | 0.75% | 0.23 | 30.71 | 30.76 | 487'119 | |
|
Inditex 04.11.2025 / 17:30:00 |
47.19 | -0.46% | -0.22 | 47.38 | 47.38 | 4'682'794 | |
|
Indra Sistemas Br-A 04.11.2025 / 17:30:00 |
50.75 | 0.50% | 0.25 | 50.70 | 51.15 | 614'555 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Glenveagh Rg-144A 04.11.2025 / 17:28:00 |
1.887 | 17.81% | 56.88% | 0.69% | 0.59% | -2.93% | 15.48% | 94.45% |
|
Deutsche Post N 04.11.2025 / 17:30:00 |
39.12 | 17.03% | -11.52% | -2.88% | 0.98% | -6.05% | 9.30% | 15.40% |
|
Richemont N 04.11.2025 / 17:20:00 |
157.38 | 16.99% | 39.71% | -2.51% | 1.71% | 20.96% | 26.46% | 65.03% |
|
Enagas Br 04.11.2025 / 17:30:00 |
13.875 | 16.45% | -10.02% | -3.04% | 3.95% | 6.12% | 7.93% | -14.65% |
|
Credit Agricole 04.11.2025 / 17:30:00 |
15.608 | 16.31% | 21.07% | -3.94% | -4.19% | -8.39% | 8.84% | 65.66% |
|
MTU Aero Engin N 04.11.2025 / 17:30:00 |
369.30 | 16.24% | 90.90% | -2.84% | -5.55% | -4.82% | 18.75% | 107.70% |
|
DNB Bk Rg 04.11.2025 / 16:20:00 |
261.80 | 16.07% | 21.55% | 0.77% | -1.58% | -1.11% | 13.93% | 45.46% |
|
Terna N 04.11.2025 / 17:30:00 |
8.928 | 16.05% | 17.12% | -1.78% | 3.57% | 5.71% | 12.56% | 32.13% |
|
Swisscom N 04.11.2025 / 17:20:00 |
577.00 | 16.01% | 15.70% | -1.49% | -2.66% | -0.69% | 9.23% | 19.73% |
|
Cie Automotive Br 04.11.2025 / 17:30:00 |
29.13 | 15.88% | 14.03% | -3.88% | 8.27% | 11.59% | 19.98% | 25.85% |
|
Vinci 04.11.2025 / 17:30:00 |
116.18 | 15.69% | 1.59% | -1.19% | 0.76% | -7.10% | 13.67% | 22.89% |
|
Geberit N 04.11.2025 / 17:20:00 |
612.80 | 15.60% | 10.52% | 1.86% | 1.36% | -4.19% | 15.71% | 43.92% |
|
Entain Rg 04.11.2025 / 17:30:00 |
7.662 | 15.29% | -20.27% | -4.87% | -6.06% | -16.38% | 5.19% | -38.08% |
|
Aegon Rg 04.11.2025 / 17:30:00 |
6.586 | 15.24% | 0.00% | 1.75% | -2.69% | 2.57% | 11.82% | 0.00% |
|
Do & Co I 04.11.2025 / 17:30:00 |
205.75 | 15.13% | 54.48% | -3.74% | -7.84% | 2.11% | 44.69% | 156.51% |
|
WDP 04.11.2025 / 17:30:00 |
22.05 | 15.06% | -22.84% | -1.56% | 2.61% | 2.85% | 2.65% | -15.00% |
|
Hera N 04.11.2025 / 17:30:00 |
3.950 | 14.87% | 32.32% | -0.45% | 1.83% | 7.72% | 13.25% | 62.59% |
|
Shell Rg 04.11.2025 / 17:30:00 |
28.38 | 14.76% | 10.65% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Kalmar Rg-B 04.11.2025 / 17:25:00 |
35.58 | 14.75% | 0.00% | 2.24% | 0.20% | -12.99% | 8.62% | 0.00% |
|
Knorr-Bremse I 04.11.2025 / 17:30:00 |
79.50 | 14.56% | 36.06% | -2.87% | -3.28% | -13.54% | 8.87% | 77.86% |
|
Euronext Br Rg 04.11.2025 / 17:30:00 |
124.60 | 14.47% | 58.07% | -0.84% | -0.72% | -9.74% | 21.56% | 95.44% |
|
UCB 04.11.2025 / 17:30:00 |
218.50 | 14.35% | 177.19% | -3.15% | -13.31% | 16.80% | 21.69% | 188.83% |
|
Melrose Ind Rg 04.11.2025 / 17:30:00 |
6.198 | 14.09% | 10.47% | -2.27% | -2.88% | 4.38% | 24.96% | 78.80% |
|
BP Rg 04.11.2025 / 17:30:00 |
4.528 | 13.96% | -4.09% | 4.32% | 4.79% | 6.81% | 17.58% | -9.55% |
|
Lifco Rg-B 04.11.2025 / 17:25:00 |
359.80 | 13.76% | 46.93% | -4.16% | 9.76% | 4.23% | 10.67% | 136.23% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HeidelbergMat I 04.11.2025 / 17:30:00 |
203.30 | 0.25% |
203.85 16:41 |
197.60 09:06 |
212.10 11.08.25 |
118.9 02.01.25 |
231'847 |
|
Heineken Br Rg 04.11.2025 / 17:30:00 |
68.37 | 1.77% |
68.40 17:18 |
66.68 09:15 |
82.78 26.02.25 |
63.58 15.01.25 |
344'701 |
|
Heineken Holding Br 04.11.2025 / 17:30:00 |
59.90 | 2.13% |
60.05 16:57 |
58.38 09:15 |
71.35 19.05.25 |
54.775 13.01.25 |
171'351 |
|
Henkel Vz I 04.11.2025 / 17:30:00 |
70.77 | 0.96% |
70.92 15:35 |
69.52 09:20 |
88.44 10.03.25 |
65.6 23.06.25 |
307'417 |
|
Hennes & Mauritz-B- 04.11.2025 / 17:25:00 |
170.55 | -3.45% |
174.90 09:01 |
170.35 17:14 |
182.35 29.10.25 |
120.05 07.04.25 |
1'221'400 |
|
HENSOLDT I 04.11.2025 / 17:30:00 |
91.75 | -2.65% |
93.30 09:31 |
90.90 12:28 |
117.60 06.10.25 |
32.8 06.01.25 |
159'350 |
|
Hera N 04.11.2025 / 17:30:00 |
3.950 | 0.43% |
3.959 16:36 |
3.898 11:14 |
4.466 03.06.25 |
3.326 24.01.25 |
1'332'425 |
|
Hermes Intl 04.11.2025 / 17:30:00 |
2'083.00 | -1.68% |
2'090.00 16:33 |
2'046.00 11:01 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
22'628 |
|
Hexagon Rg-B 04.11.2025 / 17:25:00 |
115.50 | -1.45% |
116.55 16:00 |
114.45 10:56 |
130.55 18.02.25 |
82.8 11.04.25 |
1'242'621 |
|
Hiab Rg-B 04.11.2025 / 17:25:00 |
47.42 | -2.39% |
48.18 14:35 |
47.42 17:24 |
61.20 28.07.25 |
34.42 09.04.25 |
85'257 |
|
Hikma Pharm Rg 04.11.2025 / 17:30:00 |
17.665 | -3.36% |
18.195 09:02 |
17.580 15:59 |
23.62 13.02.25 |
15.83 26.09.25 |
116'740 |
|
Hiscox Rg 04.11.2025 / 17:30:00 |
13.520 | -0.95% |
13.580 16:58 |
13.360 11:16 |
14.400 06.08.25 |
10.22 14.01.25 |
232'197 |
|
Holcim N 04.11.2025 / 17:20:00 |
70.05 | -0.86% |
70.10 16:15 |
68.90 11:12 |
71.98 30.10.25 |
38.53896 07.04.25 |
188'406 |
|
Howden Join Grp Rg 04.11.2025 / 17:30:00 |
8.535 | -1.61% |
8.670 09:26 |
8.500 17:07 |
9.400 24.07.25 |
6.49 07.04.25 |
400'697 |
|
HSBC Hldg Rg 04.11.2025 / 17:30:00 |
10.730 | 0.54% |
10.744 16:21 |
10.238 09:00 |
10.744 04.11.25 |
6.988 09.04.25 |
3'851'195 |
|
Huhtamaki Rg 04.11.2025 / 17:25:00 |
28.44 | -1.59% |
28.76 09:00 |
28.24 13:41 |
38.56 14.02.25 |
28.08 15.10.25 |
74'610 |
|
Iberdrola 04.11.2025 / 17:30:00 |
17.790 | 1.54% |
17.825 17:00 |
17.395 09:14 |
17.825 04.11.25 |
13.005 24.01.25 |
3'954'184 |
|
Ibersol Rg 04.11.2025 / 17:30:00 |
10.050 | -0.50% |
10.100 17:24 |
10.025 14:51 |
10.550 18.09.25 |
7.48 06.01.25 |
1'051 |
|
ICG Rg 04.11.2025 / 17:30:00 |
19.520 | 0.41% |
19.520 17:29 |
18.930 11:10 |
24.68 18.02.25 |
15.4 09.04.25 |
219'380 |
|
IG Group Hdgs Rg 04.11.2025 / 17:30:00 |
11.160 | -0.89% |
11.180 16:12 |
10.920 10:10 |
11.650 12.09.25 |
8.6 07.04.25 |
155'428 |
|
IMCD Rg 04.11.2025 / 17:30:00 |
87.20 | -1.20% |
87.84 09:06 |
86.49 16:53 |
155.40 13.02.25 |
86.49 04.11.25 |
159'707 |
|
IMI Rg 04.11.2025 / 17:30:00 |
23.49 | -1.26% |
23.64 15:55 |
23.26 11:10 |
24.04 31.10.25 |
15.58 07.04.25 |
78'230 |
|
Imperial Brands Rg 04.11.2025 / 17:30:00 |
30.73 | 0.75% |
30.81 17:02 |
30.28 12:53 |
32.12 12.09.25 |
25.22 15.01.25 |
487'119 |
|
Inditex 04.11.2025 / 17:30:00 |
47.19 | -0.46% |
47.62 16:22 |
46.09 09:09 |
55.84 18.02.25 |
40.84 04.08.25 |
4'682'794 |
|
Indra Sistemas Br-A 04.11.2025 / 17:30:00 |
50.75 | 0.50% |
51.20 09:30 |
49.64 11:08 |
51.20 04.11.25 |
16.11 07.02.25 |
614'555 |