×
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
- 04.07.2025 - 17:30:05
- 54.93
- -0.42%
- -0.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Henkel Vz I 04.07.2025 / 17:30:00 |
67.90 | -0.44% | -0.30 | 67.88 | 67.92 | 0 | |
|
Hennes & Mauritz-B- 04.07.2025 / 17:25:00 |
137.95 | -0.09% | -0.13 | 137.90 | 138.25 | 0 | |
|
HENSOLDT I 04.07.2025 / 17:30:00 |
97.40 | 3.67% | 3.45 | 96.85 | 97.50 | 0 | |
|
Hera N 04.07.2025 / 17:30:00 |
3.962 | -0.25% | -0.01 | 3.958 | 3.958 | 0 | |
|
Hermes Intl 04.07.2025 / 17:30:00 |
2'350.00 | -0.17% | -4.00 | 2'348.00 | 2'350.00 | 0 | |
|
Hexagon Rg-B 04.07.2025 / 17:25:00 |
95.38 | -0.23% | -0.22 | 95.28 | 95.28 | 0 | |
|
Hiab Rg-B 04.07.2025 / 17:25:00 |
52.10 | -0.76% | -0.40 | 52.00 | 52.00 | 0 | |
|
Hikma Pharm Rg 04.07.2025 / 17:30:00 |
19.720 | -0.85% | -0.17 | 19.670 | 19.730 | 0 | |
|
Hiscox Rg 04.07.2025 / 17:30:00 |
12.530 | -0.40% | -0.05 | 12.510 | 12.530 | 0 | |
|
Holcim N 04.07.2025 / 17:20:00 |
59.20 | -0.64% | -0.38 | 59.16 | 59.22 | 0 | |
|
Howden Join Grp Rg 04.07.2025 / 17:30:00 |
8.330 | -1.94% | -0.17 | 8.330 | 8.335 | 0 | |
|
HSBC Hldg Rg 04.07.2025 / 17:30:00 |
8.854 | 0.27% | 0.02 | 8.854 | 8.856 | 0 | |
|
Huhtamaki Rg 04.07.2025 / 17:25:00 |
31.23 | 0.42% | 0.13 | 31.10 | 31.24 | 0 | |
|
Iberdrola 04.07.2025 / 17:30:00 |
15.908 | -2.63% | -0.43 | 15.900 | 15.900 | 0 | |
|
Ibersol Rg 04.07.2025 / 17:30:00 |
9.800 | 0.20% | 0.02 | 9.540 | 9.960 | 0 | |
|
ICG Rg 04.07.2025 / 17:30:00 |
19.270 | -1.93% | -0.38 | 19.270 | 19.290 | 0 | |
|
IMCD Rg 04.07.2025 / 17:30:00 |
113.48 | -1.09% | -1.25 | 113.45 | 113.50 | 0 | |
|
IMI Rg 04.07.2025 / 17:30:00 |
21.13 | -0.52% | -0.11 | 21.14 | 21.56 | 0 | |
|
Imperial Brands Rg 04.07.2025 / 17:30:00 |
28.45 | -0.14% | -0.04 | 28.45 | 28.49 | 0 | |
|
Inditex 04.07.2025 / 17:30:00 |
43.55 | -1.97% | -0.88 | 43.55 | 43.57 | 0 | |
|
Indra Sistemas Br-A 04.07.2025 / 17:30:00 |
36.64 | 0.44% | 0.16 | 36.62 | 36.66 | 0 | |
|
Indutrade Rg 04.07.2025 / 17:25:00 |
267.00 | 0.23% | 0.60 | 266.20 | 267.00 | 0 | |
|
Infineon Technolo N 04.07.2025 / 17:30:00 |
36.88 | -0.01% | -0.01 | 36.80 | 36.80 | 0 | |
|
Informa Rg 04.07.2025 / 17:30:00 |
8.076 | -1.08% | -0.09 | 8.072 | 8.076 | 0 | |
|
ING Group Rg 04.07.2025 / 17:30:00 |
18.980 | -0.68% | -0.13 | 19.014 | 18.996 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Air Liquide 04.07.2025 / 17:30:00 |
174.94 | 12.57% | 9.89% | -0.77% | -4.40% | 3.98% | 7.21% | 52.46% |
|
Sv Handbk Rg-A 04.07.2025 / 17:25:00 |
126.98 | 12.48% | 17.26% | -0.06% | 0.08% | 17.14% | 23.70% | 45.80% |
|
Heineken Holding Br 04.07.2025 / 17:30:00 |
65.10 | 12.47% | -15.24% | 2.97% | -5.52% | 1.88% | -11.40% | -7.84% |
|
Veolia Environnem 04.07.2025 / 17:30:00 |
30.43 | 12.28% | 6.76% | -0.47% | 1.06% | 2.37% | 2.82% | 29.11% |
|
Heineken Br Rg 04.07.2025 / 17:30:00 |
76.68 | 12.19% | -16.39% | 3.94% | -2.95% | 3.71% | -14.68% | -13.14% |
|
Smith & Nephew Rg 04.07.2025 / 17:30:00 |
11.098 | 11.99% | 2.88% | 0.29% | -1.22% | 13.87% | 5.11% | -3.23% |
|
Beazley Rg 04.07.2025 / 17:30:00 |
9.100 | 11.86% | 74.79% | -3.96% | -6.47% | 2.85% | 38.14% | 89.21% |
|
Imperial Brands Rg 04.07.2025 / 17:30:00 |
28.45 | 11.68% | 57.45% | 0.57% | -1.01% | -1.28% | 39.80% | 54.58% |
|
Muenchener Rueckv N 04.07.2025 / 17:30:00 |
558.20 | 11.41% | 44.16% | 1.31% | -3.16% | -0.07% | 25.41% | 143.49% |
|
Swisscom N 04.07.2025 / 17:20:00 |
566.50 | 11.25% | 10.96% | 0.71% | 0.27% | 9.84% | 10.75% | 6.82% |
|
FinecoBank N 04.07.2025 / 17:30:00 |
18.468 | 11.08% | 36.84% | -2.44% | -3.94% | 12.40% | 24.49% | 63.45% |
|
Experian Rg 04.07.2025 / 17:30:00 |
38.23 | 11.07% | 19.43% | -0.57% | 1.62% | 13.66% | 4.91% | 57.43% |
|
Irish Resident Rg 04.07.2025 / 17:27:41 |
1.008 | 10.77% | -8.86% | -2.51% | -6.84% | 2.91% | 12.00% | -21.62% |
|
Ferrovial Rg 04.07.2025 / 17:30:00 |
44.70 | 10.76% | 36.61% | -1.41% | -0.85% | 16.80% | 19.74% | 87.09% |
|
Novonesis Br/Rg-B 04.07.2025 / 16:55:00 |
457.60 | 10.58% | 21.10% | -1.00% | -4.35% | 15.06% | 5.22% | 4.63% |
|
Redeia Corp Br 04.07.2025 / 17:30:00 |
17.730 | 10.41% | 22.73% | -3.06% | -0.98% | -4.73% | 8.71% | -0.78% |
|
SEB -A- 04.07.2025 / 17:25:00 |
165.10 | 10.34% | 20.32% | -0.63% | 1.80% | 20.55% | 5.29% | 65.18% |
|
Hannover Rueck N 04.07.2025 / 17:30:00 |
266.40 | 10.31% | 23.57% | -0.11% | -6.13% | 1.29% | 14.58% | 90.01% |
|
Daimler Tr Hldg N 04.07.2025 / 17:30:00 |
40.23 | 10.27% | 19.07% | 0.00% | 6.99% | 24.24% | 10.52% | 62.27% |
|
Epiroc Rg-A 04.07.2025 / 17:25:00 |
210.75 | 10.26% | 4.96% | -0.57% | -2.35% | 14.38% | 0.74% | 34.14% |
|
Konecranes Rg 04.07.2025 / 17:25:00 |
66.55 | 10.25% | 64.95% | -1.26% | -4.38% | 29.22% | 22.33% | 194.96% |
|
MERLIN Prop. Br 04.07.2025 / 17:30:00 |
11.145 | 10.25% | 11.78% | 0.72% | 3.77% | 23.35% | 3.87% | 21.90% |
|
Generali 04.07.2025 / 17:30:00 |
30.00 | 10.19% | 57.11% | -0.32% | -7.68% | 4.11% | 26.16% | 93.23% |
|
Natl Grid Rg 04.07.2025 / 17:30:00 |
10.475 | 10.06% | 8.73% | -1.64% | 0.99% | 3.82% | 14.92% | 7.36% |
|
Tesco Rg 04.07.2025 / 17:29:58 |
4.052 | 9.99% | 39.77% | 0.83% | 3.68% | 23.69% | 30.71% | 58.90% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Henkel Vz I 04.07.2025 / 17:30:00 |
67.90 | -0.44% |
68.34 15:46 |
67.80 09:13 |
88.44 10.03.25 |
65.6 23.06.25 |
119'574 |
|
Hennes & Mauritz-B- 04.07.2025 / 17:25:00 |
137.95 | -0.09% |
138.78 16:37 |
136.55 09:30 |
154.75 29.01.25 |
120.05 07.04.25 |
918'535 |
|
HENSOLDT I 04.07.2025 / 17:30:00 |
97.40 | 3.67% |
97.50 17:29 |
94.10 09:23 |
108.80 05.06.25 |
32.8 06.01.25 |
177'999 |
|
Hera N 04.07.2025 / 17:30:00 |
3.962 | -0.25% |
3.988 09:22 |
3.959 17:05 |
4.466 03.06.25 |
3.326 24.01.25 |
606'655 |
|
Hermes Intl 04.07.2025 / 17:30:00 |
2'350.00 | -0.17% |
2'351.00 16:15 |
2'323.00 09:08 |
2'956.00 14.02.25 |
2097 07.04.25 |
20'332 |
|
Hexagon Rg-B 04.07.2025 / 17:25:00 |
95.38 | -0.23% |
95.50 17:10 |
94.16 09:23 |
130.55 18.02.25 |
82.8 11.04.25 |
1'463'838 |
|
Hiab Rg-B 04.07.2025 / 17:25:00 |
52.10 | -0.76% |
52.40 10:07 |
51.83 15:02 |
54.25 16.06.25 |
34.42 09.04.25 |
51'545 |
|
Hikma Pharm Rg 04.07.2025 / 17:30:00 |
19.720 | -0.85% |
19.830 09:04 |
19.560 13:37 |
23.62 13.02.25 |
17.51 09.04.25 |
185'916 |
|
Hiscox Rg 04.07.2025 / 17:30:00 |
12.530 | -0.40% |
12.540 16:30 |
12.390 09:29 |
13.600 06.06.25 |
10.22 14.01.25 |
174'395 |
|
Holcim N 04.07.2025 / 17:20:00 |
59.20 | -0.64% |
59.70 09:02 |
58.88 10:52 |
60.06 03.07.25 |
38.53896 07.04.25 |
173'536 |
|
Howden Join Grp Rg 04.07.2025 / 17:30:00 |
8.330 | -1.94% |
8.445 09:01 |
8.330 17:29 |
8.845 11.06.25 |
6.49 07.04.25 |
180'268 |
|
HSBC Hldg Rg 04.07.2025 / 17:30:00 |
8.854 | 0.27% |
8.870 16:28 |
8.803 12:55 |
9.502 03.03.25 |
6.988 09.04.25 |
1'114'398 |
|
Huhtamaki Rg 04.07.2025 / 17:25:00 |
31.23 | 0.42% |
31.38 12:37 |
31.00 09:06 |
38.56 14.02.25 |
29.54 09.04.25 |
70'816 |
|
Iberdrola 04.07.2025 / 17:30:00 |
15.908 | -2.63% |
15.995 09:01 |
15.810 11:58 |
16.783 24.06.25 |
13.005 24.01.25 |
4'312'579 |
|
Ibersol Rg 04.07.2025 / 17:30:00 |
9.800 | 0.20% |
9.840 17:08 |
9.730 09:49 |
10.225 13.06.25 |
7.48 06.01.25 |
991 |
|
ICG Rg 04.07.2025 / 17:30:00 |
19.270 | -1.93% |
19.450 09:03 |
19.160 15:32 |
24.68 18.02.25 |
15.4 09.04.25 |
85'063 |
|
IMCD Rg 04.07.2025 / 17:30:00 |
113.48 | -1.09% |
113.90 15:53 |
112.78 11:07 |
155.40 13.02.25 |
109.3 07.04.25 |
52'011 |
|
IMI Rg 04.07.2025 / 17:30:00 |
21.13 | -0.52% |
21.20 16:59 |
21.02 09:38 |
21.32 03.07.25 |
15.58 07.04.25 |
52'496 |
|
Imperial Brands Rg 04.07.2025 / 17:30:00 |
28.45 | -0.14% |
28.62 09:15 |
28.25 11:49 |
31.80 07.05.25 |
25.22 15.01.25 |
205'525 |
|
Inditex 04.07.2025 / 17:30:00 |
43.55 | -1.97% |
44.50 09:00 |
43.46 17:21 |
55.84 18.02.25 |
42.11 07.04.25 |
897'898 |
|
Indra Sistemas Br-A 04.07.2025 / 17:30:00 |
36.64 | 0.44% |
36.72 09:04 |
36.34 12:09 |
37.82 03.06.25 |
16.11 07.02.25 |
237'324 |
|
Indutrade Rg 04.07.2025 / 17:25:00 |
267.00 | 0.23% |
267.60 09:00 |
263.80 09:22 |
332.40 18.02.25 |
233.2 09.04.25 |
91'069 |
|
Infineon Technolo N 04.07.2025 / 17:30:00 |
36.88 | -0.01% |
37.02 16:47 |
36.31 13:02 |
39.44 20.02.25 |
23.175 07.04.25 |
2'118'191 |
|
Informa Rg 04.07.2025 / 17:30:00 |
8.076 | -1.08% |
8.126 09:00 |
8.050 10:50 |
9.118 13.02.25 |
6.344 09.04.25 |
507'248 |
|
ING Group Rg 04.07.2025 / 17:30:00 |
18.980 | -0.68% |
19.132 09:00 |
18.931 10:36 |
19.310 20.05.25 |
14.296 07.04.25 |
3'108'171 |