×
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
- 03.11.2025 - 17:30:01
- 58.22
- 0.05%
- 0.03
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HeidelbergMat I 03.11.2025 / 17:30:00 |
202.80 | -0.25% | -0.50 | 203.10 | 203.10 | 117'677 | |
|
Heineken Br Rg 03.11.2025 / 17:30:00 |
67.18 | 0.10% | 0.07 | 67.18 | 67.18 | 249'345 | |
|
Heineken Holding Br 03.11.2025 / 17:30:00 |
58.65 | -0.04% | -0.03 | 57.40 | 58.80 | 120'251 | |
|
Henkel Vz I 03.11.2025 / 17:30:00 |
70.10 | -0.37% | -0.26 | 70.06 | 70.06 | 195'626 | |
|
Hennes & Mauritz-B- 03.11.2025 / 17:25:00 |
176.65 | -2.00% | -3.60 | 176.60 | 176.90 | 1'192'883 | |
|
HENSOLDT I 03.11.2025 / 17:30:00 |
94.25 | 2.20% | 2.03 | 94.05 | 94.05 | 154'990 | |
|
Hera N 03.11.2025 / 17:30:00 |
3.933 | 1.18% | 0.05 | 3.948 | 3.948 | 961'017 | |
|
Hermes Intl 03.11.2025 / 17:30:00 |
2'118.50 | -1.72% | -37.00 | 2'116.00 | 2'116.00 | 20'395 | |
|
Hexagon Rg-B 03.11.2025 / 17:25:00 |
117.20 | 0.99% | 1.15 | 116.80 | 116.80 | 1'458'118 | |
|
Hiab Rg-B 03.11.2025 / 17:25:00 |
48.58 | 0.62% | 0.30 | 48.38 | 48.38 | 70'247 | |
|
Hikma Pharm Rg 03.11.2025 / 17:30:00 |
18.280 | -0.41% | -0.08 | 18.220 | 18.290 | 183'398 | |
|
Hiscox Rg 03.11.2025 / 17:30:00 |
13.650 | -0.94% | -0.13 | 13.640 | 13.660 | 211'871 | |
|
Holcim N 03.11.2025 / 17:20:00 |
70.66 | -1.01% | -0.72 | 70.58 | 70.68 | 166'242 | |
|
Howden Join Grp Rg 03.11.2025 / 17:30:00 |
8.675 | 0.35% | 0.03 | 8.645 | 8.680 | 253'877 | |
|
HSBC Hldg Rg 03.11.2025 / 17:30:00 |
10.672 | 0.70% | 0.07 | 10.670 | 10.678 | 1'927'608 | |
|
Huhtamaki Rg 03.11.2025 / 17:25:00 |
28.90 | -0.82% | -0.24 | 28.84 | 28.84 | 55'406 | |
|
Iberdrola 03.11.2025 / 17:30:00 |
17.520 | -0.34% | -0.06 | 17.535 | 17.535 | 2'318'680 | |
|
Ibersol Rg 03.11.2025 / 17:30:00 |
10.100 | 1.81% | 0.18 | 9.820 | 10.250 | 2'553 | |
|
ICG Rg 03.11.2025 / 17:30:00 |
19.440 | 0.49% | 0.10 | 19.440 | 19.800 | 179'802 | |
|
IG Group Hdgs Rg 03.11.2025 / 17:30:00 |
11.260 | 1.03% | 0.12 | 11.140 | 11.290 | 97'901 | |
|
IMCD Rg 03.11.2025 / 17:30:00 |
88.26 | -2.31% | -2.09 | 88.22 | 88.30 | 129'357 | |
|
IMI Rg 03.11.2025 / 17:30:00 |
23.79 | -0.29% | -0.07 | 23.78 | 23.80 | 48'026 | |
|
Imperial Brands Rg 03.11.2025 / 17:30:00 |
30.50 | 0.64% | 0.20 | 30.50 | 30.51 | 252'117 | |
|
Inditex 03.11.2025 / 17:30:00 |
47.41 | -0.90% | -0.43 | 47.47 | 47.47 | 17'737'979 | |
|
Indra Sistemas Br-A 03.11.2025 / 17:30:00 |
50.50 | 5.58% | 2.67 | 50.30 | 50.60 | 604'544 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Acerinox Br 03.11.2025 / 17:30:00 |
11.320 | 17.62% | 3.40% | -6.29% | -4.95% | 7.96% | 32.32% | 25.42% |
|
Mediobanca N 03.11.2025 / 17:30:00 |
16.675 | 17.34% | 47.33% | 0.97% | -1.07% | -20.78% | 8.24% | 80.96% |
|
Swisscom N 03.11.2025 / 17:20:00 |
585.00 | 17.25% | 16.94% | -0.30% | -0.68% | 0.17% | 9.55% | 20.03% |
|
Enagas Br 03.11.2025 / 17:30:00 |
13.735 | 17.21% | -9.43% | -3.92% | 2.50% | 4.33% | 6.10% | -15.57% |
|
Deutsche Post N 03.11.2025 / 17:30:00 |
39.73 | 17.00% | -11.54% | 0.06% | 1.42% | -2.35% | 5.96% | 10.60% |
|
Terna N 03.11.2025 / 17:30:00 |
8.836 | 16.74% | 17.80% | -1.76% | 3.13% | 4.51% | 11.26% | 32.47% |
|
Entain Rg 03.11.2025 / 17:30:00 |
7.888 | 16.53% | -19.42% | -2.56% | -9.40% | -15.55% | 6.97% | -37.15% |
|
Vinci 03.11.2025 / 17:30:00 |
115.30 | 16.42% | 2.22% | -3.80% | -0.35% | -7.69% | 12.49% | 24.52% |
|
Credit Agricole 03.11.2025 / 17:30:00 |
15.560 | 16.39% | 21.15% | -4.63% | -4.98% | -8.69% | 9.21% | 69.50% |
|
Rio Tinto Rg 03.11.2025 / 17:30:00 |
53.57 | 16.20% | -6.39% | 0.39% | 7.32% | 16.75% | 6.56% | 20.41% |
|
Knorr-Bremse I 03.11.2025 / 17:30:00 |
80.25 | 15.92% | 37.67% | -0.99% | -2.31% | -12.96% | 9.52% | 78.23% |
|
WDP 03.11.2025 / 17:30:00 |
21.93 | 15.79% | -22.34% | -3.69% | 1.81% | 2.00% | 1.91% | -14.59% |
|
UCB 03.11.2025 / 17:30:00 |
218.70 | 15.58% | 180.16% | -8.38% | -13.93% | 17.23% | 22.32% | 189.64% |
|
Do & Co I 03.11.2025 / 17:30:00 |
207.00 | 15.41% | 54.85% | -3.72% | -7.80% | 5.45% | 48.39% | 161.01% |
|
Aegon Rg 03.11.2025 / 17:30:00 |
6.603 | 15.32% | 0.00% | 1.99% | -3.15% | 3.38% | 13.07% | 0.00% |
|
Cie Automotive Br 03.11.2025 / 17:30:00 |
29.38 | 15.19% | 13.35% | -3.21% | 8.49% | 13.64% | 21.89% | 13.53% |
|
Lifco Rg-B 03.11.2025 / 17:25:00 |
363.80 | 15.01% | 48.55% | -4.51% | 10.91% | 6.50% | 12.84% | 130.52% |
|
Shell Rg 03.11.2025 / 17:30:00 |
28.42 | 14.86% | 10.75% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
H Lundbeck Br/Rg-B 03.11.2025 / 16:55:00 |
46.40 | 14.75% | 44.38% | 0.24% | 0.37% | 32.65% | 4.65% | 67.88% |
|
Richemont N 03.11.2025 / 17:20:00 |
161.50 | 14.72% | 37.00% | 0.14% | 5.38% | 24.18% | 29.28% | 61.54% |
|
Euronext Br Rg 03.11.2025 / 17:30:00 |
124.20 | 14.65% | 58.32% | -2.59% | 0.49% | -11.60% | 21.71% | 93.47% |
|
Koninkl KPN Br Rg 03.11.2025 / 17:30:00 |
3.939 | 14.64% | 29.06% | -4.08% | -1.03% | -0.78% | 8.21% | 42.47% |
|
United Utilities Rg 03.11.2025 / 17:30:00 |
11.860 | 14.61% | 13.42% | -2.39% | 3.38% | 4.54% | 14.67% | 27.60% |
|
Mowi Rg 03.11.2025 / 16:20:00 |
221.20 | 14.51% | 22.53% | -3.62% | 3.75% | 10.00% | 16.82% | 43.82% |
|
Geberit N 03.11.2025 / 17:20:00 |
594.40 | 14.27% | 9.26% | -2.08% | -1.74% | -6.95% | 11.23% | 31.48% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HeidelbergMat I 03.11.2025 / 17:30:00 |
202.80 | -0.25% |
204.90 09:54 |
201.00 15:07 |
212.10 11.08.25 |
118.9 02.01.25 |
117'677 |
|
Heineken Br Rg 03.11.2025 / 17:30:00 |
67.18 | 0.10% |
67.62 09:45 |
66.76 09:01 |
82.78 26.02.25 |
63.58 15.01.25 |
249'345 |
|
Heineken Holding Br 03.11.2025 / 17:30:00 |
58.65 | -0.04% |
59.08 09:47 |
58.30 09:01 |
71.35 19.05.25 |
54.775 13.01.25 |
120'251 |
|
Henkel Vz I 03.11.2025 / 17:30:00 |
70.10 | -0.37% |
70.98 11:50 |
69.68 09:01 |
88.44 10.03.25 |
65.6 23.06.25 |
195'626 |
|
Hennes & Mauritz-B- 03.11.2025 / 17:25:00 |
176.65 | -2.00% |
179.10 09:32 |
176.48 09:02 |
182.35 29.10.25 |
120.05 07.04.25 |
1'192'883 |
|
HENSOLDT I 03.11.2025 / 17:30:00 |
94.25 | 2.20% |
95.33 11:16 |
93.13 09:08 |
117.60 06.10.25 |
32.8 06.01.25 |
154'990 |
|
Hera N 03.11.2025 / 17:30:00 |
3.933 | 1.18% |
4.002 09:08 |
3.887 09:00 |
4.466 03.06.25 |
3.326 24.01.25 |
961'017 |
|
Hermes Intl 03.11.2025 / 17:30:00 |
2'118.50 | -1.72% |
2'150.50 11:22 |
2'111.00 17:02 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
20'395 |
|
Hexagon Rg-B 03.11.2025 / 17:25:00 |
117.20 | 0.99% |
117.80 16:00 |
115.13 09:01 |
130.55 18.02.25 |
82.8 11.04.25 |
1'458'118 |
|
Hiab Rg-B 03.11.2025 / 17:25:00 |
48.58 | 0.62% |
48.80 16:04 |
47.74 09:02 |
61.20 28.07.25 |
34.42 09.04.25 |
70'247 |
|
Hikma Pharm Rg 03.11.2025 / 17:30:00 |
18.280 | -0.41% |
18.425 09:00 |
18.210 14:39 |
23.62 13.02.25 |
15.83 26.09.25 |
183'398 |
|
Hiscox Rg 03.11.2025 / 17:30:00 |
13.650 | -0.94% |
13.840 09:48 |
13.650 16:36 |
14.400 06.08.25 |
10.22 14.01.25 |
211'871 |
|
Holcim N 03.11.2025 / 17:20:00 |
70.66 | -1.01% |
71.60 09:17 |
70.16 15:32 |
71.98 30.10.25 |
38.53896 07.04.25 |
166'242 |
|
Howden Join Grp Rg 03.11.2025 / 17:30:00 |
8.675 | 0.35% |
8.705 16:19 |
8.565 09:01 |
9.400 24.07.25 |
6.49 07.04.25 |
253'877 |
|
HSBC Hldg Rg 03.11.2025 / 17:30:00 |
10.672 | 0.70% |
10.689 16:41 |
10.604 09:00 |
10.734 29.10.25 |
6.988 09.04.25 |
1'927'608 |
|
Huhtamaki Rg 03.11.2025 / 17:25:00 |
28.90 | -0.82% |
29.14 09:00 |
28.80 15:40 |
38.56 14.02.25 |
28.08 15.10.25 |
55'406 |
|
Iberdrola 03.11.2025 / 17:30:00 |
17.520 | -0.34% |
17.568 13:18 |
17.425 09:57 |
17.700 29.10.25 |
13.005 24.01.25 |
2'318'680 |
|
Ibersol Rg 03.11.2025 / 17:30:00 |
10.100 | 1.81% |
10.150 09:42 |
10.050 14:11 |
10.550 18.09.25 |
7.48 06.01.25 |
2'553 |
|
ICG Rg 03.11.2025 / 17:30:00 |
19.440 | 0.49% |
19.560 13:12 |
19.210 09:11 |
24.68 18.02.25 |
15.4 09.04.25 |
179'802 |
|
IG Group Hdgs Rg 03.11.2025 / 17:30:00 |
11.260 | 1.03% |
11.270 17:26 |
11.100 09:32 |
11.650 12.09.25 |
8.6 07.04.25 |
97'901 |
|
IMCD Rg 03.11.2025 / 17:30:00 |
88.26 | -2.31% |
89.68 09:00 |
87.78 16:36 |
155.40 13.02.25 |
86.6 26.09.25 |
129'357 |
|
IMI Rg 03.11.2025 / 17:30:00 |
23.79 | -0.29% |
23.96 09:45 |
23.74 14:24 |
24.04 31.10.25 |
15.58 07.04.25 |
48'026 |
|
Imperial Brands Rg 03.11.2025 / 17:30:00 |
30.50 | 0.64% |
30.58 16:52 |
30.22 09:00 |
32.12 12.09.25 |
25.22 15.01.25 |
252'117 |
|
Inditex 03.11.2025 / 17:30:00 |
47.41 | -0.90% |
48.19 13:49 |
47.38 17:29 |
55.84 18.02.25 |
40.84 04.08.25 |
17'737'979 |
|
Indra Sistemas Br-A 03.11.2025 / 17:30:00 |
50.50 | 5.58% |
50.80 16:23 |
48.10 09:15 |
51.00 28.10.25 |
16.11 07.02.25 |
604'544 |