×
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
- 12.12.2025 - 17:30:03
- 58.97
- -0.47%
- -0.28
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Heineken Holding Br 12.12.2025 / 17:30:00 |
62.05 | 1.31% | 0.80 | 61.90 | 61.90 | 71'738 | |
|
Henkel Vz I 12.12.2025 / 17:30:00 |
70.08 | -0.09% | -0.06 | 70.10 | 70.10 | 242'981 | |
|
Hennes & Mauritz-B- 12.12.2025 / 17:25:00 |
180.80 | 0.70% | 1.25 | 180.75 | 180.95 | 1'002'733 | |
|
HENSOLDT I 12.12.2025 / 17:30:00 |
73.08 | 2.63% | 1.88 | 73.05 | 73.05 | 152'557 | |
|
Hera N 12.12.2025 / 17:30:00 |
3.974 | 0.81% | 0.03 | 3.994 | 3.994 | 1'934'779 | |
|
Hermes Intl 12.12.2025 / 17:30:00 |
2'135.00 | 0.05% | 1.00 | 2'134.00 | 2'134.00 | 16'778 | |
|
Hexagon Rg-B 12.12.2025 / 17:24:55 |
108.35 | 0.00% | 0.00 | 108.50 | 108.50 | 1'179'977 | |
|
Hiab Rg-B 12.12.2025 / 17:25:00 |
49.74 | -1.60% | -0.81 | 49.58 | 49.76 | 53'619 | |
|
Hikma Pharm Rg 12.12.2025 / 17:30:00 |
15.225 | -0.43% | -0.07 | 15.210 | 15.240 | 125'622 | |
|
Hiscox Rg 12.12.2025 / 17:30:00 |
13.470 | 0.82% | 0.11 | 13.450 | 13.510 | 101'825 | |
|
Holcim N 12.12.2025 / 17:20:00 |
75.50 | 0.21% | 0.16 | 75.48 | 75.58 | 161'361 | |
|
Howden Join Grp Rg 12.12.2025 / 17:30:00 |
8.075 | 0.03% | 0.00 | 8.025 | 8.080 | 363'680 | |
|
HSBC Hldg Rg 12.12.2025 / 17:30:00 |
11.119 | 0.17% | 0.02 | 11.118 | 11.124 | 3'516'856 | |
|
Huhtamaki Rg 12.12.2025 / 17:25:00 |
28.40 | -0.84% | -0.24 | 28.52 | 28.52 | 106'700 | |
|
Iberdrola 12.12.2025 / 17:30:00 |
17.880 | 0.79% | 0.14 | 17.880 | 17.880 | 2'645'781 | |
|
Ibersol Rg 12.12.2025 / 17:30:00 |
9.960 | 0.81% | 0.08 | 9.740 | 10.150 | 394 | |
|
ICG Rg 12.12.2025 / 17:30:00 |
20.29 | 0.15% | 0.03 | 20.26 | 20.36 | 215'766 | |
|
IG Group Hdgs Rg 12.12.2025 / 17:30:00 |
11.520 | 0.09% | 0.01 | 11.510 | 11.590 | 128'732 | |
|
IMCD Rg 12.12.2025 / 17:30:00 |
76.76 | 1.24% | 0.94 | 76.98 | 76.98 | 128'257 | |
|
IMI Rg 12.12.2025 / 17:30:00 |
24.34 | -0.61% | -0.15 | 24.32 | 24.44 | 40'922 | |
|
Imperial Brands Rg 12.12.2025 / 17:30:00 |
31.81 | -2.89% | -0.95 | 31.78 | 31.81 | 333'136 | |
|
Inditex 12.12.2025 / 17:30:00 |
55.62 | 0.83% | 0.46 | 55.76 | 55.76 | 2'260'944 | |
|
Indra Sistemas Br-A 12.12.2025 / 17:30:00 |
48.58 | -1.70% | -0.84 | 48.58 | 48.58 | 360'931 | |
|
Indutrade Rg 12.12.2025 / 17:25:00 |
239.20 | -0.08% | -0.20 | 238.40 | 239.40 | 223'476 | |
|
Infineon Technolo N 12.12.2025 / 17:30:00 |
36.40 | -0.42% | -0.16 | 36.29 | 36.29 | 1'194'390 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Novartis N 12.12.2025 / 17:20:00 |
105.32 | 19.67% | 25.27% | -1.51% | 0.84% | 7.57% | 20.27% | 30.95% |
|
Geberit N 12.12.2025 / 17:20:00 |
615.30 | 19.53% | 14.28% | -0.98% | -2.12% | 5.50% | 14.33% | 35.43% |
|
Carlsberg -B- 12.12.2025 / 16:55:00 |
831.60 | 19.37% | -2.79% | 1.90% | 6.13% | 10.23% | 15.12% | -9.88% |
|
Banca MPS Rg 12.12.2025 / 17:30:00 |
8.147 | 19.24% | 163.76% | 7.40% | -6.39% | 2.00% | 22.18% | 344.65% |
|
Irish Contl Grp Uts 12.12.2025 / 17:28:00 |
6.340 | 19.08% | 41.26% | 3.26% | 5.82% | 10.26% | 16.97% | 46.62% |
|
EDP S.A N 12.12.2025 / 17:30:00 |
3.760 | 18.44% | -18.41% | -2.26% | -1.75% | -0.71% | 18.95% | -18.82% |
|
Mediobanca N 12.12.2025 / 17:30:00 |
16.670 | 18.37% | 48.63% | 2.46% | -6.57% | -20.39% | 16.35% | 81.50% |
|
Natl Grid Rg 12.12.2025 / 17:30:00 |
11.193 | 17.61% | 16.18% | -1.24% | -4.07% | 8.22% | 18.67% | 21.10% |
|
Sainsbury Rg 12.12.2025 / 17:30:00 |
3.202 | 17.51% | 7.26% | 2.76% | -0.25% | -0.74% | 14.15% | 42.13% |
|
CTP Br Rg 12.12.2025 / 17:30:00 |
17.410 | 17.47% | 14.25% | -2.74% | -2.74% | -0.34% | 13.49% | 59.20% |
|
Glenveagh Rg-144A 12.12.2025 / 17:28:00 |
1.894 | 17.19% | 56.05% | -3.47% | 2.93% | -1.81% | 18.23% | 113.86% |
|
GEA Group I 12.12.2025 / 17:30:00 |
55.83 | 16.81% | 49.06% | -3.42% | -5.14% | -8.71% | 14.07% | 40.32% |
|
Sv Handbk Rg-A 12.12.2025 / 17:25:00 |
130.10 | 16.77% | 21.74% | -1.16% | 2.74% | 6.66% | 14.32% | 29.71% |
|
Aena Br 12.12.2025 / 17:30:00 |
23.46 | 16.75% | 41.13% | 1.82% | 2.00% | -0.47% | 17.65% | 83.16% |
|
Danone 12.12.2025 / 17:30:00 |
76.18 | 16.66% | 28.90% | -0.10% | -2.96% | 2.96% | 16.97% | 50.65% |
|
Grifols-A Br 12.12.2025 / 17:30:00 |
10.780 | 16.62% | -31.35% | 0.09% | 0.63% | -10.32% | 14.85% | 4.86% |
|
EDP Renovaveis Br 12.12.2025 / 17:30:00 |
11.770 | 16.19% | -38.44% | 1.20% | 1.38% | 20.16% | 19.86% | -47.00% |
|
Admiral Group Rg 12.12.2025 / 17:30:00 |
30.90 | 16.16% | 13.74% | -1.28% | -1.72% | -6.59% | 16.69% | 52.41% |
|
AXA 12.12.2025 / 17:30:00 |
40.49 | 16.00% | 35.10% | 5.03% | 5.31% | 1.25% | 18.67% | 45.67% |
|
Valmet Corporat Rg 12.12.2025 / 17:25:00 |
26.65 | 16.00% | 3.87% | -7.51% | -5.01% | -12.65% | 16.61% | 5.53% |
|
IG Group Hdgs Rg 12.12.2025 / 17:30:00 |
11.520 | 15.91% | 49.77% | -0.26% | 6.32% | 7.56% | 19.29% | 42.72% |
|
ADP 12.12.2025 / 17:30:00 |
131.95 | 15.58% | 10.66% | 7.41% | 8.33% | 19.95% | 16.00% | -2.70% |
|
Infineon Technolo N 12.12.2025 / 17:30:00 |
36.40 | 15.57% | -3.15% | -3.08% | 2.61% | 10.33% | 10.24% | 16.85% |
|
Ebro Foods 12.12.2025 / 17:25:57 |
18.220 | 15.17% | 17.40% | 1.22% | 3.17% | 0.94% | 14.45% | 19.24% |
|
Hera N 12.12.2025 / 17:30:00 |
3.974 | 15.13% | 32.62% | -1.24% | -0.97% | 7.46% | 15.56% | 39.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Heineken Holding Br 12.12.2025 / 17:30:00 |
62.05 | 1.31% |
62.43 16:09 |
60.95 09:05 |
71.35 19.05.25 |
54.775 13.01.25 |
71'738 |
|
Henkel Vz I 12.12.2025 / 17:30:00 |
70.08 | -0.09% |
70.32 09:48 |
69.52 09:09 |
88.44 10.03.25 |
65.6 23.06.25 |
242'981 |
|
Hennes & Mauritz-B- 12.12.2025 / 17:25:00 |
180.80 | 0.70% |
181.88 16:06 |
177.55 09:19 |
185.50 14.11.25 |
120.05 07.04.25 |
1'002'733 |
|
HENSOLDT I 12.12.2025 / 17:30:00 |
73.08 | 2.63% |
73.60 16:23 |
70.40 09:00 |
117.60 06.10.25 |
32.8 06.01.25 |
152'557 |
|
Hera N 12.12.2025 / 17:30:00 |
3.974 | 0.81% |
4.002 15:03 |
3.954 10:34 |
4.466 03.06.25 |
3.326 24.01.25 |
1'934'779 |
|
Hermes Intl 12.12.2025 / 17:30:00 |
2'135.00 | 0.05% |
2'147.50 09:35 |
2'115.00 09:00 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
16'778 |
|
Hexagon Rg-B 12.12.2025 / 17:24:55 |
108.35 | 0.00% |
110.70 11:03 |
108.25 09:02 |
130.55 18.02.25 |
82.8 11.04.25 |
1'179'977 |
|
Hiab Rg-B 12.12.2025 / 17:25:00 |
49.74 | -1.60% |
51.05 10:49 |
49.64 17:22 |
61.20 28.07.25 |
34.42 09.04.25 |
53'619 |
|
Hikma Pharm Rg 12.12.2025 / 17:30:00 |
15.225 | -0.43% |
15.360 09:00 |
15.090 14:57 |
23.62 13.02.25 |
15.09 12.12.25 |
125'622 |
|
Hiscox Rg 12.12.2025 / 17:30:00 |
13.470 | 0.82% |
13.600 09:41 |
13.440 09:01 |
14.400 06.08.25 |
10.22 14.01.25 |
101'825 |
|
Holcim N 12.12.2025 / 17:20:00 |
75.50 | 0.21% |
76.24 09:52 |
75.38 09:01 |
76.38 08.12.25 |
38.53896 07.04.25 |
161'361 |
|
Howden Join Grp Rg 12.12.2025 / 17:30:00 |
8.075 | 0.03% |
8.135 09:42 |
8.010 13:07 |
9.400 24.07.25 |
6.49 07.04.25 |
363'680 |
|
HSBC Hldg Rg 12.12.2025 / 17:30:00 |
11.119 | 0.17% |
11.346 10:19 |
11.082 17:21 |
11.346 12.12.25 |
6.988 09.04.25 |
3'516'856 |
|
Huhtamaki Rg 12.12.2025 / 17:25:00 |
28.40 | -0.84% |
28.84 09:34 |
28.40 17:24 |
38.56 14.02.25 |
27.8 18.11.25 |
106'700 |
|
Iberdrola 12.12.2025 / 17:30:00 |
17.880 | 0.79% |
17.910 17:13 |
17.710 09:00 |
18.275 27.11.25 |
13.005 24.01.25 |
2'645'781 |
|
Ibersol Rg 12.12.2025 / 17:30:00 |
9.960 | 0.81% |
9.960 14:01 |
9.920 14:01 |
10.600 14.11.25 |
7.48 06.01.25 |
394 |
|
ICG Rg 12.12.2025 / 17:30:00 |
20.29 | 0.15% |
20.56 09:41 |
20.24 17:28 |
24.68 18.02.25 |
15.4 09.04.25 |
215'766 |
|
IG Group Hdgs Rg 12.12.2025 / 17:30:00 |
11.520 | 0.09% |
11.680 09:39 |
11.500 17:24 |
11.680 12.12.25 |
8.6 07.04.25 |
128'732 |
|
IMCD Rg 12.12.2025 / 17:30:00 |
76.76 | 1.24% |
77.42 11:29 |
75.26 09:02 |
155.40 13.02.25 |
73.52 11.12.25 |
128'257 |
|
IMI Rg 12.12.2025 / 17:30:00 |
24.34 | -0.61% |
24.76 09:32 |
24.34 17:21 |
25.72 06.11.25 |
15.58 07.04.25 |
40'922 |
|
Imperial Brands Rg 12.12.2025 / 17:30:00 |
31.81 | -2.89% |
32.88 09:13 |
31.73 17:19 |
33.28 09.12.25 |
25.22 15.01.25 |
333'136 |
|
Inditex 12.12.2025 / 17:30:00 |
55.62 | 0.83% |
56.09 11:01 |
55.16 09:02 |
56.16 11.12.25 |
40.84 04.08.25 |
2'260'944 |
|
Indra Sistemas Br-A 12.12.2025 / 17:30:00 |
48.58 | -1.70% |
49.86 09:12 |
48.36 16:07 |
51.20 04.11.25 |
16.11 07.02.25 |
360'931 |
|
Indutrade Rg 12.12.2025 / 17:25:00 |
239.20 | -0.08% |
244.00 15:55 |
238.80 17:21 |
332.40 18.02.25 |
212.2 30.09.25 |
223'476 |
|
Infineon Technolo N 12.12.2025 / 17:30:00 |
36.40 | -0.42% |
37.18 09:43 |
36.20 17:11 |
39.44 20.02.25 |
23.175 07.04.25 |
1'194'390 |