×
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
- 02.09.2025 - 17:30:05
- 55.31
- -1.33%
- -0.75
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Henkel Vz I 02.09.2025 / 17:30:00 |
71.86 | 0.00% | 0.00 | 0 | |||
|
Hennes & Mauritz-B- 02.09.2025 / 17:25:00 |
138.05 | 0.00% | 0.00 | 0 | |||
|
HENSOLDT I 02.09.2025 / 17:30:00 |
92.30 | 0.00% | 0.00 | 0 | |||
|
Hera N 02.09.2025 / 17:30:00 |
3.620 | 0.00% | 0.00 | 0 | |||
|
Hermes Intl 02.09.2025 / 17:30:00 |
2'037.00 | 0.00% | 0.00 | 0 | |||
|
Hexagon Rg-B 02.09.2025 / 17:25:00 |
101.65 | 0.00% | 0.00 | 0 | |||
|
Hiab Rg-B 02.09.2025 / 17:25:00 |
54.80 | 0.00% | 0.00 | 0 | |||
|
Hikma Pharm Rg 02.09.2025 / 17:30:00 |
17.425 | 0.00% | 0.00 | 0 | |||
|
Hiscox Rg 02.09.2025 / 17:30:00 |
12.830 | 0.00% | 0.00 | 0 | |||
|
Holcim N 02.09.2025 / 17:20:00 |
65.74 | 0.00% | 0.00 | 0 | |||
|
Howden Join Grp Rg 02.09.2025 / 17:30:00 |
8.143 | 0.00% | 0.00 | 0 | |||
|
HSBC Hldg Rg 02.09.2025 / 17:30:00 |
9.488 | 0.00% | 0.00 | 0 | |||
|
Huhtamaki Rg 02.09.2025 / 17:25:00 |
30.05 | 0.00% | 0.00 | 0 | |||
|
Iberdrola 02.09.2025 / 17:30:00 |
15.828 | 0.00% | 0.00 | 0 | |||
|
Ibersol Rg 02.09.2025 / 17:30:00 |
9.540 | 0.00% | 0.00 | 0 | |||
|
ICG Rg 02.09.2025 / 17:30:00 |
21.38 | 0.00% | 0.00 | 0 | |||
|
IMCD Rg 02.09.2025 / 17:30:00 |
92.12 | 0.00% | 0.00 | 0 | |||
|
IMI Rg 02.09.2025 / 17:30:00 |
22.20 | 0.00% | 0.00 | 0 | |||
|
Imperial Brands Rg 02.09.2025 / 17:30:00 |
30.88 | 0.00% | 0.00 | 0 | |||
|
Inditex 02.09.2025 / 17:30:00 |
41.39 | 0.00% | 0.00 | 0 | |||
|
Indra Sistemas Br-A 02.09.2025 / 17:30:00 |
33.70 | 0.00% | 0.00 | 0 | |||
|
Indutrade Rg 02.09.2025 / 17:25:00 |
230.20 | 0.00% | 0.00 | 0 | |||
|
Infineon Technolo N 02.09.2025 / 17:30:00 |
32.99 | 0.00% | 0.00 | 0 | |||
|
Informa Rg 02.09.2025 / 17:30:00 |
8.660 | 0.00% | 0.00 | 0 | |||
|
ING Group Rg 02.09.2025 / 17:30:00 |
20.42 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ferrovial Rg 02.09.2025 / 17:30:00 |
45.89 | 12.48% | 38.72% | -2.61% | 2.94% | 2.27% | 20.89% | 85.11% |
|
Weir Group Rg 02.09.2025 / 17:30:00 |
24.56 | 12.35% | 29.71% | -2.38% | -1.37% | 0.24% | 23.45% | 76.06% |
|
Banca MPS Rg 02.09.2025 / 17:30:00 |
7.627 | 12.19% | 148.17% | -8.89% | 0.74% | 4.59% | 47.07% | 20.56% |
|
bioMerieux 02.09.2025 / 17:30:00 |
116.00 | 12.19% | 15.37% | -7.86% | -7.27% | -4.17% | 13.95% | 30.48% |
|
Geberit N 02.09.2025 / 17:20:00 |
576.80 | 12.17% | 7.25% | -3.93% | -8.24% | -9.73% | 6.15% | 31.42% |
|
Air Liquide 02.09.2025 / 17:30:00 |
174.94 | 11.93% | 9.26% | -3.25% | 1.57% | -4.13% | 3.60% | 55.74% |
|
CRH PLC Rg 02.09.2025 / 17:30:00 |
82.82 | 11.86% | 53.48% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Aedifica 02.09.2025 / 17:30:00 |
63.10 | 11.78% | -0.71% | -1.64% | -3.88% | -6.24% | 3.15% | -30.21% |
|
WDP 02.09.2025 / 17:30:00 |
21.28 | 11.65% | -25.12% | -3.71% | 2.11% | -0.37% | -12.07% | -27.17% |
|
Ebro Foods 02.09.2025 / 17:30:00 |
17.640 | 11.50% | 13.66% | 1.73% | 3.28% | 0.74% | 9.57% | 12.07% |
|
Enagas Br 02.09.2025 / 17:30:00 |
13.145 | 11.45% | -13.89% | -2.01% | -1.05% | -6.61% | -5.91% | -27.47% |
|
Rightmove Rg 02.09.2025 / 17:30:00 |
7.156 | 11.26% | 23.85% | -7.09% | -12.73% | -6.21% | 1.22% | 20.84% |
|
Acerinox Br 02.09.2025 / 17:30:00 |
10.490 | 11.01% | -2.42% | -3.63% | 5.03% | -2.60% | 9.64% | 22.20% |
|
Irish Contl Grp Uts 02.09.2025 / 17:28:00 |
5.760 | 10.98% | 31.66% | 4.73% | 4.35% | 8.27% | 2.86% | 33.80% |
|
SpareBank 1 SMN 02.09.2025 / 16:20:00 |
189.69 | 10.90% | 33.77% | -2.22% | -2.73% | -1.85% | 21.04% | 55.74% |
|
D'Ieteren Grp 02.09.2025 / 17:30:00 |
178.30 | 10.71% | 0.91% | -5.46% | 1.13% | -0.67% | -18.81% | 21.79% |
|
Kojamo Rg 02.09.2025 / 17:25:00 |
10.390 | 10.68% | -12.76% | -2.44% | -4.68% | -6.98% | 8.91% | -36.34% |
|
BP Rg 02.09.2025 / 17:30:00 |
4.333 | 10.58% | -6.94% | 2.19% | 6.59% | 19.67% | 0.73% | -1.50% |
|
Genmab Rg 02.09.2025 / 16:55:00 |
1'649.25 | 10.58% | -23.13% | 4.48% | 16.55% | 13.98% | -11.95% | -35.78% |
|
Volkswagen VZ 02.09.2025 / 17:30:00 |
98.48 | 10.50% | -11.88% | -3.12% | 11.16% | 7.79% | 0.96% | -29.47% |
|
Wienerberger I 02.09.2025 / 17:30:00 |
29.28 | 10.49% | -3.05% | -7.55% | 0.62% | -11.22% | -2.82% | 31.77% |
|
Shell Rg 02.09.2025 / 17:30:00 |
27.32 | 10.34% | 6.39% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
EssilorLuxott 02.09.2025 / 17:30:00 |
256.60 | 9.73% | 41.30% | -4.68% | 0.27% | 2.80% | 19.15% | 74.20% |
|
Deutsche Boerse N 02.09.2025 / 17:30:00 |
244.20 | 9.63% | 31.04% | -5.26% | -4.83% | -13.47% | 20.68% | 47.24% |
|
Terna N 02.09.2025 / 17:30:00 |
8.338 | 9.54% | 10.54% | -3.29% | -1.65% | -6.01% | 6.37% | 18.04% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Henkel Vz I 02.09.2025 / 17:30:00 |
71.86 | 0.00% |
88.44 10.03.25 |
65.6 23.06.25 |
197'548 | ||
|
Hennes & Mauritz-B- 02.09.2025 / 17:25:00 |
138.05 | 0.00% |
154.75 29.01.25 |
120.05 07.04.25 |
956'224 | ||
|
HENSOLDT I 02.09.2025 / 17:30:00 |
92.30 | 0.00% |
108.80 05.06.25 |
32.8 06.01.25 |
238'624 | ||
|
Hera N 02.09.2025 / 17:30:00 |
3.620 | 0.00% |
4.466 03.06.25 |
3.326 24.01.25 |
1'404'783 | ||
|
Hermes Intl 02.09.2025 / 17:30:00 |
2'037.00 | 0.00% |
2'956.00 14.02.25 |
2008.5 12.08.25 |
30'753 | ||
|
Hexagon Rg-B 02.09.2025 / 17:25:00 |
101.65 | 0.00% |
130.55 18.02.25 |
82.8 11.04.25 |
1'327'446 | ||
|
Hiab Rg-B 02.09.2025 / 17:25:00 |
54.80 | 0.00% |
61.20 28.07.25 |
34.42 09.04.25 |
22'861 | ||
|
Hikma Pharm Rg 02.09.2025 / 17:30:00 |
17.425 | 0.00% |
23.62 13.02.25 |
16.95 07.08.25 |
117'935 | ||
|
Hiscox Rg 02.09.2025 / 17:30:00 |
12.830 | 0.00% |
14.400 06.08.25 |
10.22 14.01.25 |
169'378 | ||
|
Holcim N 02.09.2025 / 17:20:00 |
65.74 | 0.00% |
68.50 11.08.25 |
38.53896 07.04.25 |
171'387 | ||
|
Howden Join Grp Rg 02.09.2025 / 17:30:00 |
8.143 | 0.00% |
9.400 24.07.25 |
6.49 07.04.25 |
1'062'712 | ||
|
HSBC Hldg Rg 02.09.2025 / 17:30:00 |
9.488 | 0.00% |
9.757 29.07.25 |
6.988 09.04.25 |
2'659'896 | ||
|
Huhtamaki Rg 02.09.2025 / 17:25:00 |
30.05 | 0.00% |
38.56 14.02.25 |
29.54 09.04.25 |
39'899 | ||
|
Iberdrola 02.09.2025 / 17:30:00 |
15.828 | 0.00% |
16.783 24.06.25 |
13.005 24.01.25 |
2'624'513 | ||
|
Ibersol Rg 02.09.2025 / 17:30:00 |
9.540 | 0.00% |
10.225 13.06.25 |
7.48 06.01.25 |
412 | ||
|
ICG Rg 02.09.2025 / 17:30:00 |
21.38 | 0.00% |
24.68 18.02.25 |
15.4 09.04.25 |
60'455 | ||
|
IMCD Rg 02.09.2025 / 17:30:00 |
92.12 | 0.00% |
155.40 13.02.25 |
91.48 18.08.25 |
148'562 | ||
|
IMI Rg 02.09.2025 / 17:30:00 |
22.20 | 0.00% |
23.31 22.08.25 |
15.58 07.04.25 |
72'137 | ||
|
Imperial Brands Rg 02.09.2025 / 17:30:00 |
30.88 | 0.00% |
31.80 07.05.25 |
25.22 15.01.25 |
205'879 | ||
|
Inditex 02.09.2025 / 17:30:00 |
41.39 | 0.00% |
55.84 18.02.25 |
40.84 04.08.25 |
1'560'932 | ||
|
Indra Sistemas Br-A 02.09.2025 / 17:30:00 |
33.70 | 0.00% |
39.39 15.07.25 |
16.11 07.02.25 |
337'913 | ||
|
Indutrade Rg 02.09.2025 / 17:25:00 |
230.20 | 0.00% |
332.40 18.02.25 |
230 02.09.25 |
188'179 | ||
|
Infineon Technolo N 02.09.2025 / 17:30:00 |
32.99 | 0.00% |
39.44 20.02.25 |
23.175 07.04.25 |
2'711'348 | ||
|
Informa Rg 02.09.2025 / 17:30:00 |
8.660 | 0.00% |
9.118 13.02.25 |
6.344 09.04.25 |
539'545 | ||
|
ING Group Rg 02.09.2025 / 17:30:00 |
20.42 | 0.00% |
21.52 15.08.25 |
14.296 07.04.25 |
3'799'019 |