×
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
- 10.07.2025 - 10:56:39
- 56.13
- 0.60%
- 0.34
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Henkel Vz I 10.07.2025 / 10:41:23 |
68.54 | 0.85% | 0.58 | 68.54 | 68.56 | 41'341 | |
|
Hennes & Mauritz-B- 10.07.2025 / 10:40:54 |
136.75 | 0.18% | 0.25 | 136.70 | 136.75 | 258'236 | |
|
HENSOLDT I 10.07.2025 / 10:40:18 |
102.80 | -1.72% | -1.80 | 102.80 | 103.00 | 20'032 | |
|
Hera N 10.07.2025 / 10:40:14 |
3.892 | -0.59% | -0.02 | 3.890 | 3.894 | 365'273 | |
|
Hermes Intl 10.07.2025 / 10:40:56 |
2'459.50 | 1.07% | 26.00 | 2'459.00 | 2'460.00 | 6'378 | |
|
Hexagon Rg-B 10.07.2025 / 10:41:32 |
100.65 | 3.27% | 3.19 | 100.65 | 100.70 | 478'450 | |
|
Hiab Rg-B 10.07.2025 / 10:40:35 |
54.10 | 0.74% | 0.40 | 54.00 | 54.15 | 2'161 | |
|
Hikma Pharm Rg 10.07.2025 / 10:40:37 |
19.860 | 0.86% | 0.17 | 19.850 | 19.870 | 16'216 | |
|
Hiscox Rg 10.07.2025 / 10:36:17 |
12.440 | -0.16% | -0.02 | 12.430 | 12.450 | 46'179 | |
|
Holcim N 10.07.2025 / 10:41:37 |
63.02 | 0.51% | 0.32 | 63.00 | 63.04 | 151'320 | |
|
Howden Join Grp Rg 10.07.2025 / 10:40:22 |
8.190 | -0.67% | -0.06 | 8.185 | 8.190 | 222'459 | |
|
HSBC Hldg Rg 10.07.2025 / 10:41:36 |
9.130 | 0.67% | 0.06 | 9.129 | 9.131 | 583'050 | |
|
Huhtamaki Rg 10.07.2025 / 10:34:47 |
31.76 | 1.40% | 0.44 | 31.76 | 31.80 | 15'431 | |
|
Iberdrola 10.07.2025 / 10:40:46 |
15.560 | -0.35% | -0.06 | 15.560 | 15.565 | 728'733 | |
|
Ibersol Rg 10.07.2025 / 10:03:00 |
9.660 | -0.82% | -0.08 | 9.660 | 9.900 | 0 | |
|
ICG Rg 10.07.2025 / 10:37:29 |
19.980 | 1.32% | 0.26 | 19.950 | 19.980 | 14'375 | |
|
IMCD Rg 10.07.2025 / 10:41:36 |
115.30 | 1.92% | 2.18 | 115.25 | 115.35 | 33'905 | |
|
IMI Rg 10.07.2025 / 10:24:18 |
21.46 | 1.23% | 0.26 | 21.46 | 21.48 | 3'465 | |
|
Imperial Brands Rg 10.07.2025 / 10:40:56 |
28.96 | 0.87% | 0.25 | 28.95 | 28.96 | 42'265 | |
|
Inditex 10.07.2025 / 10:41:27 |
43.54 | 0.03% | 0.02 | 43.53 | 43.55 | 304'775 | |
|
Indra Sistemas Br-A 10.07.2025 / 10:41:20 |
38.16 | -2.65% | -1.04 | 38.12 | 38.18 | 213'620 | |
|
Indutrade Rg 10.07.2025 / 10:41:18 |
272.00 | 0.22% | 0.60 | 271.80 | 272.20 | 76'901 | |
|
Infineon Technolo N 10.07.2025 / 10:41:40 |
38.12 | 0.57% | 0.22 | 38.11 | 38.13 | 435'455 | |
|
Informa Rg 10.07.2025 / 10:40:12 |
8.384 | 2.02% | 0.17 | 8.378 | 8.386 | 80'152 | |
|
ING Group Rg 10.07.2025 / 10:41:36 |
19.790 | -0.05% | -0.01 | 19.790 | 19.794 | 748'538 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Experian Rg 10.07.2025 / 10:41:06 |
39.05 | 12.63% | 21.11% | 2.12% | 3.75% | 13.45% | 6.93% | 48.36% |
|
Imperial Brands Rg 10.07.2025 / 10:40:56 |
28.96 | 12.54% | 58.66% | 1.65% | 0.35% | -2.66% | 39.30% | 58.01% |
|
Elisa-A Rg 10.07.2025 / 10:41:41 |
46.86 | 12.51% | 12.16% | -1.47% | 1.91% | 3.95% | 7.33% | -13.55% |
|
SAP I 10.07.2025 / 10:41:38 |
268.20 | 12.38% | 90.15% | 4.11% | 2.48% | 18.75% | 43.75% | 196.26% |
|
Ackermans V Haare 10.07.2025 / 10:39:00 |
214.20 | 12.37% | 35.06% | -0.37% | -4.72% | 6.25% | 26.93% | 48.37% |
|
Novonesis Br/Rg-B 10.07.2025 / 10:40:23 |
456.10 | 12.08% | 22.74% | 1.49% | -6.38% | 11.42% | 6.17% | 3.81% |
|
Konecranes Rg 10.07.2025 / 10:40:35 |
68.70 | 11.80% | 67.28% | 2.16% | -1.01% | 29.62% | 26.06% | 194.09% |
|
Sv Handbk Rg-A 10.07.2025 / 10:41:37 |
127.85 | 11.77% | 16.53% | -0.31% | 0.83% | 12.97% | 23.98% | 37.78% |
|
Kon Ah Del Br Rg 10.07.2025 / 10:40:14 |
35.20 | 11.59% | 35.08% | -1.41% | -1.76% | 1.94% | 21.80% | 33.16% |
|
Terna N 10.07.2025 / 10:41:17 |
8.414 | 11.53% | 12.55% | -2.09% | -5.84% | -0.40% | 12.04% | 15.32% |
|
Swisscom N 10.07.2025 / 10:37:11 |
563.50 | 11.45% | 11.16% | 0.45% | 0.04% | 5.23% | 7.33% | 5.44% |
|
STMicroelectr Br Rg 10.07.2025 / 10:41:39 |
27.53 | 11.36% | -40.10% | 0.29% | 6.40% | 53.88% | -29.24% | -11.83% |
|
Heineken Holding Br 10.07.2025 / 10:35:02 |
64.60 | 11.22% | -16.19% | -0.50% | -6.75% | -4.93% | -12.55% | -12.53% |
|
Irish Resident Rg 10.07.2025 / 10:12:35 |
1.012 | 11.21% | -8.50% | 0.40% | -5.42% | 0.00% | 10.72% | -26.35% |
|
Hannover Rueck N 10.07.2025 / 10:40:20 |
268.30 | 11.18% | 24.55% | 0.75% | -0.56% | -3.49% | 12.54% | 93.09% |
|
SEB -A- 10.07.2025 / 10:41:04 |
168.63 | 10.74% | 20.75% | 0.97% | 2.17% | 16.98% | 6.72% | 57.74% |
|
Ebro Foods 10.07.2025 / 09:38:04 |
17.460 | 10.49% | 12.63% | 1.04% | -2.89% | 3.31% | 13.82% | 10.35% |
|
Epiroc Rg-A 10.07.2025 / 10:41:34 |
216.55 | 10.41% | 5.10% | 2.24% | 1.86% | 13.02% | 2.97% | 24.64% |
|
Ferrovial Rg 10.07.2025 / 10:40:58 |
44.84 | 10.15% | 35.85% | -0.77% | 0.54% | 12.38% | 17.38% | 73.51% |
|
MERLIN Prop. Br 10.07.2025 / 10:33:11 |
11.210 | 10.15% | 11.68% | -0.31% | 3.89% | 16.05% | 4.57% | 17.03% |
|
Novartis N 10.07.2025 / 10:41:20 |
98.34 | 10.13% | 15.29% | 1.50% | 0.20% | 8.78% | -0.89% | 24.55% |
|
Subsea 7 Rg 10.07.2025 / 10:40:57 |
199.10 | 10.13% | 33.31% | 1.01% | 4.90% | 35.36% | 0.96% | 144.68% |
|
Adyen 10.07.2025 / 10:41:36 |
1'567.10 | 10.07% | 35.25% | 2.04% | -7.72% | 11.54% | 38.78% | 7.36% |
|
Telia Company Rg 10.07.2025 / 10:41:40 |
33.44 | 9.91% | 30.84% | -3.20% | -6.09% | -5.79% | 18.31% | -16.77% |
|
L'Oreal 10.07.2025 / 10:41:34 |
378.55 | 9.64% | -16.81% | 1.52% | 0.64% | 10.74% | -6.74% | 13.44% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Henkel Vz I 10.07.2025 / 10:41:23 |
68.54 | 0.85% |
68.62 10:23 |
67.96 09:00 |
88.44 10.03.25 |
65.6 23.06.25 |
41'341 |
|
Hennes & Mauritz-B- 10.07.2025 / 10:40:54 |
136.75 | 0.18% |
137.00 09:02 |
136.30 09:13 |
154.75 29.01.25 |
120.05 07.04.25 |
258'236 |
|
HENSOLDT I 10.07.2025 / 10:40:18 |
102.80 | -1.72% |
104.90 09:01 |
102.10 10:28 |
108.80 05.06.25 |
32.8 06.01.25 |
20'032 |
|
Hera N 10.07.2025 / 10:40:14 |
3.892 | -0.59% |
3.922 09:00 |
3.889 10:32 |
4.466 03.06.25 |
3.326 24.01.25 |
365'273 |
|
Hermes Intl 10.07.2025 / 10:40:56 |
2'459.50 | 1.07% |
2'481.50 09:41 |
2'439.00 09:01 |
2'956.00 14.02.25 |
2097 07.04.25 |
6'378 |
|
Hexagon Rg-B 10.07.2025 / 10:41:32 |
100.65 | 3.27% |
100.65 10:40 |
97.72 09:02 |
130.55 18.02.25 |
82.8 11.04.25 |
478'450 |
|
Hiab Rg-B 10.07.2025 / 10:40:35 |
54.10 | 0.74% |
54.10 10:27 |
53.65 09:02 |
34.42 09.04.25 |
2'161 | |
|
Hikma Pharm Rg 10.07.2025 / 10:40:37 |
19.860 | 0.86% |
19.940 09:47 |
19.755 09:00 |
23.62 13.02.25 |
17.51 09.04.25 |
16'216 |
|
Hiscox Rg 10.07.2025 / 10:36:17 |
12.440 | -0.16% |
12.550 09:00 |
12.430 10:35 |
13.600 06.06.25 |
10.22 14.01.25 |
46'179 |
|
Holcim N 10.07.2025 / 10:41:37 |
63.02 | 0.51% |
63.32 09:08 |
62.81 09:58 |
63.32 10.07.25 |
38.53896 07.04.25 |
151'320 |
|
Howden Join Grp Rg 10.07.2025 / 10:40:22 |
8.190 | -0.67% |
8.273 09:00 |
8.115 09:48 |
8.845 11.06.25 |
6.49 07.04.25 |
222'459 |
|
HSBC Hldg Rg 10.07.2025 / 10:41:36 |
9.130 | 0.67% |
9.133 10:35 |
9.068 09:00 |
9.502 03.03.25 |
6.988 09.04.25 |
583'050 |
|
Huhtamaki Rg 10.07.2025 / 10:34:47 |
31.76 | 1.40% |
31.81 10:20 |
31.36 09:01 |
38.56 14.02.25 |
29.54 09.04.25 |
15'431 |
|
Iberdrola 10.07.2025 / 10:40:46 |
15.560 | -0.35% |
15.710 09:01 |
15.545 10:27 |
16.783 24.06.25 |
13.005 24.01.25 |
728'733 |
|
Ibersol Rg 10.07.2025 / 10:03:00 |
9.660 | -0.82% |
10.225 13.06.25 |
7.48 06.01.25 |
2'902 | ||
|
ICG Rg 10.07.2025 / 10:37:29 |
19.980 | 1.32% |
20.03 09:45 |
19.800 09:01 |
24.68 18.02.25 |
15.4 09.04.25 |
14'375 |
|
IMCD Rg 10.07.2025 / 10:41:36 |
115.30 | 1.92% |
115.63 09:47 |
113.40 09:00 |
155.40 13.02.25 |
109.3 07.04.25 |
33'905 |
|
IMI Rg 10.07.2025 / 10:24:18 |
21.46 | 1.23% |
21.48 10:22 |
21.30 09:13 |
21.48 10.07.25 |
15.58 07.04.25 |
3'465 |
|
Imperial Brands Rg 10.07.2025 / 10:40:56 |
28.96 | 0.87% |
29.01 10:12 |
28.75 09:00 |
31.80 07.05.25 |
25.22 15.01.25 |
42'265 |
|
Inditex 10.07.2025 / 10:41:27 |
43.54 | 0.03% |
43.82 09:31 |
43.53 10:16 |
55.84 18.02.25 |
42.11 07.04.25 |
304'775 |
|
Indra Sistemas Br-A 10.07.2025 / 10:41:20 |
38.16 | -2.65% |
39.26 09:00 |
37.96 10:32 |
39.26 10.07.25 |
16.11 07.02.25 |
213'620 |
|
Indutrade Rg 10.07.2025 / 10:41:18 |
272.00 | 0.22% |
272.00 10:21 |
261.40 09:00 |
332.40 18.02.25 |
233.2 09.04.25 |
76'901 |
|
Infineon Technolo N 10.07.2025 / 10:41:40 |
38.12 | 0.57% |
38.29 09:39 |
37.95 09:16 |
39.44 20.02.25 |
23.175 07.04.25 |
435'455 |
|
Informa Rg 10.07.2025 / 10:40:12 |
8.384 | 2.02% |
8.396 10:31 |
8.294 09:13 |
9.118 13.02.25 |
6.344 09.04.25 |
80'152 |
|
ING Group Rg 10.07.2025 / 10:41:36 |
19.790 | -0.05% |
19.872 09:05 |
19.742 09:00 |
19.872 10.07.25 |
14.296 07.04.25 |
748'538 |