×
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
- 15.01.2026 - 17:30:04
- 62.64
- 0.53%
- 0.33
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Heineken Holding Br 15.01.2026 / 17:30:00 |
61.65 | -0.48% | -0.30 | 61.60 | 61.60 | 101'392 | |
|
Henkel Vz I 15.01.2026 / 17:30:00 |
72.30 | 0.03% | 0.02 | 72.22 | 72.22 | 249'132 | |
|
Hennes & Mauritz-B- 15.01.2026 / 17:25:00 |
178.90 | -1.49% | -2.70 | 179.35 | 179.35 | 927'844 | |
|
HENSOLDT I 15.01.2026 / 17:30:00 |
90.03 | -1.13% | -1.03 | 90.00 | 90.00 | 142'222 | |
|
Hera N 15.01.2026 / 17:30:00 |
4.173 | 1.19% | 0.05 | 4.180 | 4.180 | 1'467'638 | |
|
Hermes Intl 15.01.2026 / 17:30:00 |
2'241.50 | -0.24% | -5.50 | 2'236.00 | 2'236.00 | 60'840 | |
|
Hexagon Rg-B 15.01.2026 / 17:25:00 |
107.70 | 0.65% | 0.70 | 107.70 | 107.70 | 3'240'826 | |
|
Hiab Rg-B 15.01.2026 / 17:25:00 |
50.25 | 0.50% | 0.25 | 50.15 | 50.25 | 42'347 | |
|
Hikma Pharm Rg 15.01.2026 / 17:30:00 |
15.660 | 0.51% | 0.08 | 15.650 | 15.670 | 48'386 | |
|
Hiscox Rg 15.01.2026 / 17:30:00 |
13.975 | 0.36% | 0.05 | 13.970 | 14.000 | 72'086 | |
|
Holcim N 15.01.2026 / 17:20:00 |
79.38 | 0.71% | 0.56 | 79.36 | 79.42 | 115'037 | |
|
Howden Join Grp Rg 15.01.2026 / 17:30:00 |
8.625 | 2.62% | 0.22 | 8.565 | 8.630 | 565'937 | |
|
HSBC Hldg Rg 15.01.2026 / 17:30:00 |
12.346 | 1.90% | 0.23 | 12.344 | 12.350 | 3'657'822 | |
|
Huhtamaki Rg 15.01.2026 / 17:25:00 |
30.66 | 0.33% | 0.10 | 30.60 | 30.72 | 65'257 | |
|
Iberdrola 15.01.2026 / 17:30:00 |
18.270 | -0.69% | -0.13 | 18.290 | 18.290 | 6'168'320 | |
|
Ibersol Rg 15.01.2026 / 17:30:00 |
9.950 | 0.40% | 0.04 | 9.740 | 10.050 | 1'536 | |
|
ICG Rg 15.01.2026 / 17:30:00 |
20.35 | 2.88% | 0.57 | 20.34 | 20.36 | 238'260 | |
|
IG Group Hdgs Rg 15.01.2026 / 17:30:00 |
13.260 | 1.14% | 0.15 | 13.240 | 13.270 | 177'786 | |
|
IMCD Rg 15.01.2026 / 17:30:00 |
81.63 | 3.38% | 2.67 | 80.88 | 80.88 | 317'796 | |
|
IMI Rg 15.01.2026 / 17:30:00 |
26.76 | 2.57% | 0.67 | 26.62 | 26.78 | 109'621 | |
|
Imperial Brands Rg 15.01.2026 / 17:30:00 |
30.60 | 1.12% | 0.34 | 30.59 | 30.61 | 184'380 | |
|
Inditex 15.01.2026 / 17:30:00 |
55.79 | -1.22% | -0.69 | 55.66 | 55.66 | 1'449'704 | |
|
Indra Sistemas Br-A 15.01.2026 / 17:30:00 |
57.78 | 0.57% | 0.33 | 57.85 | 57.85 | 249'027 | |
|
Indutrade Rg 15.01.2026 / 17:25:00 |
234.80 | 2.09% | 4.80 | 234.40 | 235.60 | 166'873 | |
|
Infineon Technolo N 15.01.2026 / 17:30:00 |
41.80 | 0.69% | 0.29 | 41.61 | 41.61 | 2'450'707 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Societe Generale 15.01.2026 / 17:30:00 |
70.97 | 2.64% | 160.38% | 1.13% | 5.05% | 31.84% | 146.77% | 185.99% |
|
Carlsberg -B- 15.01.2026 / 16:54:58 |
858.60 | 2.64% | 24.51% | 1.31% | 2.58% | 8.45% | 24.18% | -9.67% |
|
Huhtamaki Rg 15.01.2026 / 17:25:00 |
30.66 | 2.62% | -10.51% | 1.79% | 5.07% | 3.86% | -8.91% | -11.32% |
|
Vend Marketplc Rg 15.01.2026 / 16:20:00 |
289.40 | 2.61% | -13.87% | 0.66% | 9.46% | -11.63% | -7.48% | 55.83% |
|
Konecranes Rg 15.01.2026 / 17:25:00 |
97.95 | 2.59% | 57.75% | 2.06% | 7.25% | 19.74% | 59.79% | 205.19% |
|
IMCD Rg 15.01.2026 / 17:30:00 |
81.63 | 2.57% | -44.57% | 5.82% | 3.36% | -13.60% | -41.78% | -45.53% |
|
BASF N 15.01.2026 / 17:30:00 |
46.34 | 2.56% | 7.39% | 4.65% | 5.06% | 6.09% | 5.08% | -13.50% |
|
Geberit N 15.01.2026 / 17:20:00 |
610.20 | 2.55% | 23.65% | -4.27% | -1.83% | -0.62% | 23.52% | 28.08% |
|
M&G Rg 15.01.2026 / 17:30:00 |
2.987 | 2.51% | 49.20% | 0.78% | 6.07% | 14.09% | 49.50% | 45.19% |
|
SEB -A- 15.01.2026 / 17:25:00 |
202.00 | 2.51% | 32.47% | 1.66% | 5.93% | 11.45% | 25.99% | 56.40% |
|
BP Rg 15.01.2026 / 17:30:00 |
4.384 | 2.50% | 12.98% | 5.64% | 4.42% | 0.32% | 2.19% | -8.63% |
|
GSK Rg 15.01.2026 / 17:30:00 |
18.455 | 2.42% | 39.25% | -2.28% | 1.79% | 11.97% | 36.86% | 30.05% |
|
Snam N 15.01.2026 / 17:30:00 |
5.834 | 2.41% | 35.09% | -1.02% | 4.70% | 8.64% | 33.20% | 18.73% |
|
Azimut Holding N 15.01.2026 / 17:30:00 |
36.91 | 2.39% | 52.77% | 0.46% | 4.25% | 13.88% | 48.77% | 63.15% |
|
Spirax Grp Rg 15.01.2026 / 17:30:00 |
72.28 | 2.35% | 1.90% | 3.77% | 6.92% | 4.22% | 4.33% | -39.14% |
|
Poste Italiane N 15.01.2026 / 17:30:00 |
22.09 | 2.32% | 61.45% | -1.16% | 4.57% | 8.76% | 54.85% | 126.73% |
|
Orange 15.01.2026 / 17:30:00 |
14.633 | 2.29% | 51.13% | 0.02% | 5.42% | 3.26% | 44.02% | 46.49% |
|
Hera N 15.01.2026 / 17:30:00 |
4.173 | 2.28% | 20.39% | -0.67% | 5.06% | 4.64% | 18.96% | 48.96% |
|
UBS N 15.01.2026 / 17:20:00 |
38.16 | 2.22% | 36.47% | 0.79% | 3.54% | 25.44% | 26.27% | 97.96% |
|
Givaudan N 15.01.2026 / 17:20:00 |
3'220.00 | 2.16% | -18.43% | 2.12% | 2.03% | -9.19% | -17.54% | 8.48% |
|
Kone-B Rg 15.01.2026 / 17:25:00 |
62.84 | 2.11% | 32.04% | 0.77% | 4.63% | 7.49% | 35.74% | 18.31% |
|
Halma Rg 15.01.2026 / 17:30:00 |
36.61 | 2.04% | 33.80% | 0.91% | 3.42% | 3.92% | 32.43% | 70.69% |
|
Banca MPS Rg 15.01.2026 / 17:30:00 |
9.208 | 2.00% | 37.25% | 3.37% | 4.33% | 30.96% | 29.91% | 316.87% |
|
Bouygues 15.01.2026 / 17:30:00 |
45.35 | 1.98% | 57.50% | -2.14% | 1.43% | 9.62% | 52.26% | 50.98% |
|
Do & Co I 15.01.2026 / 17:30:00 |
206.00 | 1.94% | 16.80% | -2.49% | 2.49% | -5.50% | 18.25% | 130.01% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Heineken Holding Br 15.01.2026 / 17:30:00 |
61.65 | -0.48% |
62.20 13:49 |
61.35 16:05 |
62.90 09.01.26 |
59.15 12.01.26 |
101'392 |
|
Henkel Vz I 15.01.2026 / 17:30:00 |
72.30 | 0.03% |
72.70 09:00 |
71.22 12:45 |
72.70 15.01.26 |
68.28 07.01.26 |
249'132 |
|
Hennes & Mauritz-B- 15.01.2026 / 17:25:00 |
178.90 | -1.49% |
181.65 09:00 |
178.85 17:24 |
188.20 02.01.26 |
176.15 08.01.26 |
927'844 |
|
HENSOLDT I 15.01.2026 / 17:30:00 |
90.03 | -1.13% |
90.35 17:01 |
88.20 12:08 |
93.35 12.01.26 |
74.5 02.01.26 |
142'222 |
|
Hera N 15.01.2026 / 17:30:00 |
4.173 | 1.19% |
4.189 12:01 |
4.130 09:01 |
4.210 08.01.26 |
3.978 05.01.26 |
1'467'638 |
|
Hermes Intl 15.01.2026 / 17:30:00 |
2'241.50 | -0.24% |
2'299.00 09:00 |
2'221.00 10:14 |
2'299.00 15.01.26 |
2061 07.01.26 |
60'840 |
|
Hexagon Rg-B 15.01.2026 / 17:25:00 |
107.70 | 0.65% |
108.05 10:03 |
106.90 11:54 |
111.40 09.01.26 |
106.45 05.01.26 |
3'240'826 |
|
Hiab Rg-B 15.01.2026 / 17:25:00 |
50.25 | 0.50% |
50.45 09:07 |
49.84 10:10 |
52.95 07.01.26 |
48.84 14.01.26 |
42'347 |
|
Hikma Pharm Rg 15.01.2026 / 17:30:00 |
15.660 | 0.51% |
15.700 15:26 |
15.560 09:49 |
15.840 06.01.26 |
14.95 05.01.26 |
48'386 |
|
Hiscox Rg 15.01.2026 / 17:30:00 |
13.975 | 0.36% |
14.060 16:09 |
13.865 09:20 |
14.265 02.01.26 |
13.64 07.01.26 |
72'086 |
|
Holcim N 15.01.2026 / 17:20:00 |
79.38 | 0.71% |
79.42 17:19 |
78.20 09:36 |
80.30 09.01.26 |
76.86 05.01.26 |
115'037 |
|
Howden Join Grp Rg 15.01.2026 / 17:30:00 |
8.625 | 2.62% |
8.630 17:18 |
8.378 09:03 |
8.630 15.01.26 |
8.17 05.01.26 |
565'937 |
|
HSBC Hldg Rg 15.01.2026 / 17:30:00 |
12.346 | 1.90% |
12.400 17:09 |
12.206 09:21 |
12.400 15.01.26 |
11.808 02.01.26 |
3'657'822 |
|
Huhtamaki Rg 15.01.2026 / 17:25:00 |
30.66 | 0.33% |
30.68 17:05 |
30.30 13:07 |
30.78 07.01.26 |
29.42 05.01.26 |
65'257 |
|
Iberdrola 15.01.2026 / 17:30:00 |
18.270 | -0.69% |
18.438 11:02 |
18.190 09:19 |
19.180 07.01.26 |
18.12 13.01.26 |
6'168'320 |
|
Ibersol Rg 15.01.2026 / 17:30:00 |
9.950 | 0.40% |
9.980 16:16 |
9.930 10:02 |
10.050 12.01.26 |
9.86 02.01.26 |
1'536 |
|
ICG Rg 15.01.2026 / 17:30:00 |
20.35 | 2.88% |
20.46 16:41 |
19.880 10:32 |
21.48 07.01.26 |
19.69 14.01.26 |
238'260 |
|
IG Group Hdgs Rg 15.01.2026 / 17:30:00 |
13.260 | 1.14% |
13.330 16:25 |
13.070 09:00 |
13.490 06.01.26 |
12.99 05.01.26 |
177'786 |
|
IMCD Rg 15.01.2026 / 17:30:00 |
81.63 | 3.38% |
81.84 17:05 |
77.46 09:01 |
81.84 15.01.26 |
75 08.01.26 |
317'796 |
|
IMI Rg 15.01.2026 / 17:30:00 |
26.76 | 2.57% |
26.80 17:08 |
26.22 09:01 |
26.80 15.01.26 |
24.71 02.01.26 |
109'621 |
|
Imperial Brands Rg 15.01.2026 / 17:30:00 |
30.60 | 1.12% |
30.61 17:25 |
30.19 09:03 |
31.26 02.01.26 |
29.77 14.01.26 |
184'380 |
|
Inditex 15.01.2026 / 17:30:00 |
55.79 | -1.22% |
56.25 13:19 |
55.00 09:00 |
57.75 07.01.26 |
55 15.01.26 |
1'449'704 |
|
Indra Sistemas Br-A 15.01.2026 / 17:30:00 |
57.78 | 0.57% |
57.95 09:03 |
56.70 09:51 |
60.00 12.01.26 |
48.39 02.01.26 |
249'027 |
|
Indutrade Rg 15.01.2026 / 17:25:00 |
234.80 | 2.09% |
235.20 15:14 |
231.20 09:00 |
244.40 07.01.26 |
228.6 14.01.26 |
166'873 |
|
Infineon Technolo N 15.01.2026 / 17:30:00 |
41.80 | 0.69% |
42.14 09:10 |
41.23 09:43 |
42.89 14.01.26 |
37.1875 02.01.26 |
2'450'707 |