×
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
- 23.05.2025 - 12:06:11
- 55.91
- 0.08%
- 0.04
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hennes & Mauritz-B- 23.05.2025 / 11:50:51 |
140.65 | 0.75% | 1.05 | 140.60 | 140.70 | 494'169 | |
|
Hera N 23.05.2025 / 11:50:18 |
4.299 | 0.12% | 0.01 | 4.298 | 4.300 | 189'769 | |
|
Hermes Intl 23.05.2025 / 11:51:11 |
2'395.00 | -1.26% | -30.50 | 2'395.00 | 2'396.00 | 6'171 | |
|
Hexagon Rg-B 23.05.2025 / 11:51:11 |
97.78 | 2.02% | 1.94 | 97.74 | 97.80 | 1'058'179 | |
|
Hiab Rg-B 23.05.2025 / 11:46:56 |
46.68 | 0.58% | 0.27 | 46.60 | 46.76 | 2'956 | |
|
Hikma Pharm Rg 23.05.2025 / 11:48:00 |
20.72 | 0.10% | 0.02 | 20.72 | 20.74 | 11'693 | |
|
Hiscox Rg 23.05.2025 / 11:51:09 |
12.610 | -1.94% | -0.25 | 12.600 | 12.620 | 101'269 | |
|
Holcim N 23.05.2025 / 11:51:04 |
94.76 | 0.53% | 0.50 | 94.74 | 94.78 | 25'025 | |
|
Howden Join Grp Rg 23.05.2025 / 11:50:56 |
8.440 | 0.12% | 0.01 | 8.435 | 8.445 | 58'185 | |
|
HSBC Hldg Rg 23.05.2025 / 11:50:56 |
8.792 | -0.12% | -0.01 | 8.793 | 8.794 | 1'175'185 | |
|
Huhtamaki Rg 23.05.2025 / 11:49:42 |
33.34 | 0.03% | 0.01 | 33.32 | 33.36 | 18'024 | |
|
Iberdrola 23.05.2025 / 11:50:59 |
16.220 | 0.22% | 0.04 | 16.220 | 16.225 | 1'061'998 | |
|
Ibersol Rg 23.05.2025 / 10:56:52 |
9.450 | -1.97% | -0.19 | 9.440 | 9.560 | 3'065 | |
|
ICG Rg 23.05.2025 / 11:50:30 |
19.950 | 0.35% | 0.07 | 19.940 | 19.970 | 48'128 | |
|
IMCD Rg 23.05.2025 / 11:49:11 |
119.90 | -0.50% | -0.60 | 119.80 | 119.90 | 12'086 | |
|
IMI Rg 23.05.2025 / 11:50:22 |
19.170 | -0.52% | -0.10 | 19.160 | 19.180 | 39'805 | |
|
Imperial Brands Rg 23.05.2025 / 11:51:10 |
27.69 | 0.33% | 0.09 | 27.68 | 27.70 | 116'016 | |
|
Inditex 23.05.2025 / 11:51:05 |
47.55 | -1.17% | -0.57 | 47.54 | 47.55 | 443'773 | |
|
Indra Sistemas Br-A 23.05.2025 / 11:50:06 |
34.06 | 1.31% | 0.44 | 34.04 | 34.06 | 105'302 | |
|
Indutrade Rg 23.05.2025 / 11:50:24 |
267.40 | 0.60% | 1.60 | 267.20 | 267.60 | 17'343 | |
|
Infineon Technolo N 23.05.2025 / 11:51:11 |
34.86 | 0.46% | 0.16 | 34.85 | 34.86 | 582'137 | |
|
Informa Rg 23.05.2025 / 11:49:26 |
7.982 | -0.10% | -0.01 | 7.980 | 7.982 | 241'368 | |
|
ING Group Rg 23.05.2025 / 11:51:00 |
19.054 | 0.37% | 0.07 | 19.056 | 19.060 | 753'242 | |
|
Inmob Colonial 23.05.2025 / 11:49:16 |
5.855 | 0.17% | 0.01 | 5.850 | 5.855 | 43'186 | |
|
InPost Br Rg 23.05.2025 / 11:51:12 |
14.555 | -0.24% | -0.04 | 14.550 | 14.560 | 65'856 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Redeia Corp Br 23.05.2025 / 11:51:07 |
18.445 | 11.77% | 24.24% | 0.41% | -3.40% | 6.68% | 13.61% | -5.15% |
|
Ringkjob Land Br/Rg 23.05.2025 / 11:51:01 |
1'350.00 | 11.58% | 35.05% | 0.60% | 12.22% | 11.71% | 11.39% | 68.22% |
|
Epiroc Rg-A 23.05.2025 / 11:51:04 |
212.80 | 11.40% | 6.05% | -3.67% | 3.15% | 1.29% | -5.46% | 15.18% |
|
Fortum Rg 23.05.2025 / 11:51:11 |
15.050 | 11.37% | 15.54% | 0.20% | 11.94% | 0.03% | 7.73% | -14.87% |
|
Addtech Rg-B 23.05.2025 / 11:51:12 |
335.70 | 11.31% | 51.68% | -5.44% | 6.77% | 3.55% | 29.21% | 113.94% |
|
M&G Rg 23.05.2025 / 11:51:11 |
2.186 | 11.28% | -1.83% | -0.64% | 7.63% | 3.50% | 8.49% | 5.89% |
|
Acerinox Br 23.05.2025 / 11:49:02 |
10.495 | 11.11% | -2.33% | -1.22% | 3.14% | -6.71% | 3.50% | -3.12% |
|
Persimmon Plc Rg 23.05.2025 / 11:50:56 |
13.270 | 10.93% | -4.44% | -2.89% | 6.03% | 10.45% | -10.25% | -37.52% |
|
L'Oreal 23.05.2025 / 11:51:11 |
375.40 | 10.73% | -15.99% | 0.78% | 0.12% | 6.69% | -16.17% | 22.99% |
|
EDP S.A N 23.05.2025 / 11:49:32 |
3.480 | 10.68% | -23.75% | 1.31% | 3.29% | 11.83% | -5.56% | -25.54% |
|
Experian Rg 23.05.2025 / 11:50:33 |
38.08 | 10.19% | 18.49% | -3.17% | 5.25% | 1.25% | 2.42% | 49.19% |
|
Severn Trent Rg 23.05.2025 / 11:50:23 |
27.28 | 9.72% | 6.83% | 2.21% | 0.81% | 8.86% | 11.30% | -11.48% |
|
Infineon Technolo N 23.05.2025 / 11:51:11 |
34.86 | 9.69% | -8.08% | 3.75% | 16.13% | -1.30% | -7.97% | 25.14% |
|
Antofagasta Rg 23.05.2025 / 11:47:02 |
17.655 | 9.49% | 3.70% | -3.37% | 4.19% | 1.54% | -21.53% | 23.04% |
|
Ebro Foods 23.05.2025 / 11:50:50 |
17.280 | 9.48% | 11.60% | 1.17% | 0.93% | 5.17% | 6.27% | 7.71% |
|
Alk-Abello Br/Rg-B 23.05.2025 / 11:48:34 |
175.40 | 9.27% | 71.49% | 3.54% | 19.28% | 14.34% | 13.60% | 29.70% |
|
Storebrand Rg 23.05.2025 / 11:46:34 |
133.00 | 8.99% | 47.02% | -0.26% | 8.79% | 8.75% | 18.80% | 61.93% |
|
LondonMetric Rg 23.05.2025 / 11:49:09 |
1.972 | 8.99% | 2.29% | 1.34% | 2.76% | 5.88% | -1.69% | -19.86% |
|
United Utilities Rg 23.05.2025 / 11:48:43 |
11.410 | 8.85% | 7.72% | 2.79% | 3.68% | 16.55% | 13.25% | 1.19% |
|
Colruyt 23.05.2025 / 11:49:33 |
39.49 | 8.85% | -3.37% | 1.62% | -5.05% | 6.56% | -14.08% | 27.31% |
|
Entain Rg 23.05.2025 / 11:47:02 |
7.390 | 8.71% | -24.82% | -4.01% | 25.68% | -1.58% | 4.91% | -46.95% |
|
Haleon Rg 23.05.2025 / 11:49:51 |
4.149 | 8.67% | 27.64% | 2.85% | 9.85% | 4.91% | 28.53% | 0.00% |
|
Banca MPS Rg 23.05.2025 / 11:50:31 |
7.338 | 8.67% | 140.38% | -9.07% | 2.03% | 5.11% | 45.65% | -49.75% |
|
Zurich Insurance N 23.05.2025 / 11:50:44 |
580.20 | 8.51% | 33.04% | -0.17% | 2.22% | -2.32% | 23.00% | 35.74% |
|
WDP 23.05.2025 / 11:30:35 |
20.66 | 8.45% | -27.27% | -0.96% | -5.49% | -2.09% | -22.85% | -42.07% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hennes & Mauritz-B- 23.05.2025 / 11:50:51 |
140.65 | 0.75% |
141.25 09:38 |
138.93 09:00 |
154.75 29.01.25 |
120.05 07.04.25 |
494'169 |
|
Hera N 23.05.2025 / 11:50:18 |
4.299 | 0.12% |
4.336 09:00 |
4.280 09:11 |
4.336 23.05.25 |
3.326 24.01.25 |
189'769 |
|
Hermes Intl 23.05.2025 / 11:51:11 |
2'395.00 | -1.26% |
2'436.00 09:04 |
2'392.50 11:51 |
2'956.00 14.02.25 |
2097 07.04.25 |
6'171 |
|
Hexagon Rg-B 23.05.2025 / 11:51:11 |
97.78 | 2.02% |
99.22 09:29 |
97.07 09:01 |
130.55 18.02.25 |
82.8 11.04.25 |
1'058'179 |
|
Hiab Rg-B 23.05.2025 / 11:46:56 |
46.68 | 0.58% |
46.68 11:46 |
46.28 10:17 |
53.15 08.01.25 |
34.42 09.04.25 |
2'956 |
|
Hikma Pharm Rg 23.05.2025 / 11:48:00 |
20.72 | 0.10% |
20.88 09:21 |
20.68 11:00 |
23.62 13.02.25 |
17.51 09.04.25 |
11'693 |
|
Hiscox Rg 23.05.2025 / 11:51:09 |
12.610 | -1.94% |
12.850 09:00 |
12.520 09:11 |
12.870 22.05.25 |
10.22 14.01.25 |
101'269 |
|
Holcim N 23.05.2025 / 11:51:04 |
94.76 | 0.53% |
95.22 09:08 |
94.46 09:02 |
101.95 06.03.25 |
75.72 07.04.25 |
25'025 |
|
Howden Join Grp Rg 23.05.2025 / 11:50:56 |
8.440 | 0.12% |
8.495 10:40 |
8.440 11:42 |
8.690 20.05.25 |
6.49 07.04.25 |
58'185 |
|
HSBC Hldg Rg 23.05.2025 / 11:50:56 |
8.792 | -0.12% |
8.854 09:00 |
8.779 11:29 |
9.502 03.03.25 |
6.988 09.04.25 |
1'175'185 |
|
Huhtamaki Rg 23.05.2025 / 11:49:42 |
33.34 | 0.03% |
33.60 09:09 |
33.32 09:16 |
38.56 14.02.25 |
29.54 09.04.25 |
18'024 |
|
Iberdrola 23.05.2025 / 11:50:59 |
16.220 | 0.22% |
16.280 10:28 |
16.095 09:12 |
16.280 23.05.25 |
13.005 24.01.25 |
1'061'998 |
|
Ibersol Rg 23.05.2025 / 10:56:52 |
9.450 | -1.97% |
9.650 09:09 |
9.450 10:56 |
9.680 22.05.25 |
7.48 06.01.25 |
3'065 |
|
ICG Rg 23.05.2025 / 11:50:30 |
19.950 | 0.35% |
20.28 09:05 |
19.890 11:23 |
24.68 18.02.25 |
15.4 09.04.25 |
48'128 |
|
IMCD Rg 23.05.2025 / 11:49:11 |
119.90 | -0.50% |
121.25 09:06 |
119.75 10:16 |
155.40 13.02.25 |
109.3 07.04.25 |
12'086 |
|
IMI Rg 23.05.2025 / 11:50:22 |
19.170 | -0.52% |
19.390 09:09 |
19.130 11:28 |
20.88 03.03.25 |
15.58 07.04.25 |
39'805 |
|
Imperial Brands Rg 23.05.2025 / 11:51:10 |
27.69 | 0.33% |
27.85 09:42 |
27.52 09:09 |
31.80 07.05.25 |
25.22 15.01.25 |
116'016 |
|
Inditex 23.05.2025 / 11:51:05 |
47.55 | -1.17% |
48.30 09:05 |
47.37 11:29 |
55.84 18.02.25 |
42.11 07.04.25 |
443'773 |
|
Indra Sistemas Br-A 23.05.2025 / 11:50:06 |
34.06 | 1.31% |
34.20 10:40 |
33.66 09:33 |
34.20 23.05.25 |
16.11 07.02.25 |
105'302 |
|
Indutrade Rg 23.05.2025 / 11:50:24 |
267.40 | 0.60% |
270.40 09:05 |
265.90 09:00 |
332.40 18.02.25 |
233.2 09.04.25 |
17'343 |
|
Infineon Technolo N 23.05.2025 / 11:51:11 |
34.86 | 0.46% |
35.22 09:38 |
34.74 11:31 |
39.44 20.02.25 |
23.175 07.04.25 |
582'137 |
|
Informa Rg 23.05.2025 / 11:49:26 |
7.982 | -0.10% |
8.046 09:22 |
7.982 11:48 |
9.118 13.02.25 |
6.344 09.04.25 |
241'368 |
|
ING Group Rg 23.05.2025 / 11:51:00 |
19.054 | 0.37% |
19.153 10:36 |
19.012 09:17 |
19.310 20.05.25 |
14.296 07.04.25 |
753'242 |
|
Inmob Colonial 23.05.2025 / 11:49:16 |
5.855 | 0.17% |
5.895 09:08 |
5.845 10:20 |
6.010 20.05.25 |
4.98 13.01.25 |
43'186 |
|
InPost Br Rg 23.05.2025 / 11:51:12 |
14.555 | -0.24% |
14.780 09:02 |
14.540 09:49 |
17.755 19.02.25 |
11.81 07.04.25 |
65'856 |