×
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
- 29.08.2025 - 17:30:04
- 56.01
- -0.57%
- -0.32
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Henkel Vz I 29.08.2025 / 17:30:00 |
71.92 | -0.33% | -0.24 | 72.06 | 72.06 | 0 | |
|
Hennes & Mauritz-B- 29.08.2025 / 17:25:00 |
138.85 | -1.52% | -2.15 | 138.85 | 138.85 | 0 | |
|
HENSOLDT I 29.08.2025 / 17:30:00 |
88.20 | 2.50% | 2.15 | 88.65 | 88.65 | 0 | |
|
Hera N 29.08.2025 / 17:30:00 |
3.680 | -0.54% | -0.02 | 3.674 | 3.674 | 0 | |
|
Hermes Intl 29.08.2025 / 17:30:00 |
2'095.00 | -1.20% | -25.50 | 2'091.00 | 2'091.00 | 0 | |
|
Hexagon Rg-B 29.08.2025 / 17:25:00 |
105.55 | -1.72% | -1.85 | 105.35 | 105.35 | 0 | |
|
Hiab Rg-B 29.08.2025 / 17:25:00 |
56.35 | -2.09% | -1.20 | 56.05 | 56.35 | 0 | |
|
Hikma Pharm Rg 29.08.2025 / 17:30:00 |
17.860 | -1.54% | -0.28 | 17.860 | 17.900 | 0 | |
|
Hiscox Rg 29.08.2025 / 17:30:00 |
13.060 | -0.91% | -0.12 | 13.040 | 13.070 | 0 | |
|
Holcim N 29.08.2025 / 17:20:00 |
67.04 | 0.15% | 0.10 | 66.94 | 67.06 | 0 | |
|
Howden Join Grp Rg 29.08.2025 / 17:30:00 |
8.388 | -1.09% | -0.09 | 8.370 | 8.390 | 0 | |
|
HSBC Hldg Rg 29.08.2025 / 17:30:00 |
9.488 | -0.64% | -0.06 | 9.486 | 9.490 | 0 | |
|
Huhtamaki Rg 29.08.2025 / 17:25:00 |
30.36 | 0.13% | 0.04 | 30.30 | 30.40 | 0 | |
|
Iberdrola 29.08.2025 / 17:30:00 |
16.075 | -0.71% | -0.12 | 16.075 | 16.075 | 0 | |
|
Ibersol Rg 29.08.2025 / 17:30:00 |
9.540 | -0.63% | -0.06 | 9.340 | 9.720 | 0 | |
|
ICG Rg 29.08.2025 / 17:30:00 |
21.82 | -0.59% | -0.13 | 21.80 | 21.84 | 0 | |
|
IMCD Rg 29.08.2025 / 17:30:00 |
96.36 | 0.49% | 0.47 | 95.98 | 95.98 | 0 | |
|
IMI Rg 29.08.2025 / 17:30:00 |
22.76 | -1.39% | -0.32 | 22.70 | 22.76 | 0 | |
|
Imperial Brands Rg 29.08.2025 / 17:30:00 |
31.25 | 0.84% | 0.26 | 31.24 | 31.26 | 0 | |
|
Inditex 29.08.2025 / 17:30:00 |
42.31 | -2.53% | -1.10 | 42.20 | 42.20 | 0 | |
|
Indra Sistemas Br-A 29.08.2025 / 17:30:00 |
34.50 | 0.38% | 0.13 | 34.48 | 34.48 | 0 | |
|
Indutrade Rg 29.08.2025 / 17:25:00 |
235.70 | -2.28% | -5.50 | 235.40 | 235.40 | 0 | |
|
Infineon Technolo N 29.08.2025 / 17:30:00 |
34.92 | -3.88% | -1.41 | 34.96 | 34.96 | 0 | |
|
Informa Rg 29.08.2025 / 17:30:00 |
8.708 | -0.66% | -0.06 | 8.704 | 8.712 | 0 | |
|
ING Group Rg 29.08.2025 / 17:30:00 |
20.34 | -1.19% | -0.25 | 20.36 | 20.36 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Wienerberger I 29.08.2025 / 17:30:00 |
29.84 | 14.26% | 0.26% | -7.56% | 3.76% | -10.69% | -0.86% | 32.46% |
|
Swisscom N 29.08.2025 / 17:20:00 |
581.00 | 14.08% | 13.78% | -1.86% | 1.68% | 2.83% | 8.29% | 13.73% |
|
Weir Group Rg 29.08.2025 / 17:30:00 |
24.75 | 14.00% | 31.61% | -1.63% | -1.32% | 1.85% | 23.75% | 71.57% |
|
bioMerieux 29.08.2025 / 17:30:00 |
118.70 | 13.93% | 17.16% | -6.68% | -4.27% | -2.22% | 13.26% | 12.35% |
|
Deutsche Boerse N 29.08.2025 / 17:30:00 |
251.80 | 13.89% | 36.14% | -2.21% | -0.98% | -11.74% | 24.04% | 49.63% |
|
Kone-B Rg 29.08.2025 / 17:25:00 |
53.63 | 13.56% | 18.11% | -0.83% | 0.39% | -3.40% | 9.90% | 33.62% |
|
Air Liquide 29.08.2025 / 17:30:00 |
176.52 | 13.51% | 10.81% | -3.63% | 3.73% | -3.54% | 4.75% | 50.66% |
|
Carlsberg -B- 29.08.2025 / 16:55:00 |
779.30 | 13.50% | -7.57% | 0.04% | -5.26% | -17.32% | -1.38% | -18.45% |
|
Terna N 29.08.2025 / 17:30:00 |
8.606 | 13.45% | 14.49% | -1.05% | 1.92% | -3.71% | 9.83% | 13.17% |
|
Enagas Br 29.08.2025 / 17:30:00 |
13.330 | 13.44% | -12.35% | -1.37% | 0.81% | -4.90% | -4.31% | -30.57% |
|
Aker BP Rg 29.08.2025 / 16:20:00 |
252.80 | 13.25% | -15.13% | -0.63% | 2.49% | 2.47% | -0.51% | -31.53% |
|
AstraZeneca Rg 29.08.2025 / 17:30:00 |
118.18 | 13.06% | 11.67% | -1.34% | 6.28% | 9.75% | -10.61% | 3.95% |
|
Hiab Rg-B 29.08.2025 / 17:25:00 |
56.35 | 12.89% | 774.45% | -3.80% | -3.43% | 9.10% | 18.39% | 239.53% |
|
Kojamo Rg 29.08.2025 / 17:25:00 |
10.480 | 12.86% | -11.04% | -1.96% | -3.59% | 0.96% | 11.37% | -35.36% |
|
FinecoBank N 29.08.2025 / 17:30:00 |
18.755 | 12.84% | 39.01% | -3.62% | 6.05% | -2.44% | 21.85% | 70.42% |
|
Orkla N 29.08.2025 / 16:20:00 |
112.40 | 12.75% | 40.85% | -1.83% | 3.59% | -2.18% | 19.64% | 33.29% |
|
EssilorLuxott 29.08.2025 / 17:30:00 |
259.50 | 12.68% | 45.10% | -4.60% | 1.65% | 4.47% | 20.84% | 73.47% |
|
Volkswagen VZ 29.08.2025 / 17:30:00 |
99.52 | 12.66% | -10.16% | -2.98% | 11.34% | 8.58% | 3.56% | -29.05% |
|
Acerinox Br 29.08.2025 / 17:30:00 |
10.560 | 12.59% | -1.02% | -2.22% | 6.18% | -1.35% | 11.10% | 15.79% |
|
CRH PLC Rg 29.08.2025 / 17:30:00 |
83.28 | 12.56% | 54.45% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Frasers Grp Rg 29.08.2025 / 17:30:00 |
6.758 | 12.46% | -24.82% | -2.77% | -0.84% | -7.18% | -21.65% | -14.99% |
|
EQT Rg 29.08.2025 / 17:25:00 |
341.70 | 12.33% | 20.53% | -1.67% | 6.15% | 22.42% | -0.18% | 45.00% |
|
AP Moeller-Maers-B- 29.08.2025 / 16:55:00 |
13'160.00 | 12.03% | 229.31% | -4.67% | 3.58% | 6.43% | 31.04% | -27.54% |
|
Addtech Rg-B 29.08.2025 / 17:25:00 |
332.80 | 11.91% | 52.49% | -4.26% | 3.42% | -0.77% | 2.15% | 123.08% |
|
AB InBev 29.08.2025 / 17:30:00 |
53.46 | 11.60% | -7.98% | -1.58% | 6.66% | -14.00% | -3.33% | 6.97% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Henkel Vz I 29.08.2025 / 17:30:00 |
71.92 | -0.33% |
72.44 09:05 |
71.76 10:46 |
88.44 10.03.25 |
65.6 23.06.25 |
929'261 |
|
Hennes & Mauritz-B- 29.08.2025 / 17:25:00 |
138.85 | -1.52% |
141.20 09:35 |
138.70 17:21 |
154.75 29.01.25 |
120.05 07.04.25 |
463'826 |
|
HENSOLDT I 29.08.2025 / 17:30:00 |
88.20 | 2.50% |
89.73 14:36 |
86.50 09:00 |
108.80 05.06.25 |
32.8 06.01.25 |
176'649 |
|
Hera N 29.08.2025 / 17:30:00 |
3.680 | -0.54% |
3.704 09:00 |
3.674 15:51 |
4.466 03.06.25 |
3.326 24.01.25 |
833'697 |
|
Hermes Intl 29.08.2025 / 17:30:00 |
2'095.00 | -1.20% |
2'130.00 09:13 |
2'092.00 17:22 |
2'956.00 14.02.25 |
2008.5 12.08.25 |
20'462 |
|
Hexagon Rg-B 29.08.2025 / 17:25:00 |
105.55 | -1.72% |
106.75 09:13 |
105.15 09:00 |
130.55 18.02.25 |
82.8 11.04.25 |
978'834 |
|
Hiab Rg-B 29.08.2025 / 17:25:00 |
56.35 | -2.09% |
57.83 09:11 |
56.10 17:04 |
61.20 28.07.25 |
34.42 09.04.25 |
19'580 |
|
Hikma Pharm Rg 29.08.2025 / 17:30:00 |
17.860 | -1.54% |
18.150 09:04 |
17.850 14:15 |
23.62 13.02.25 |
16.95 07.08.25 |
103'823 |
|
Hiscox Rg 29.08.2025 / 17:30:00 |
13.060 | -0.91% |
13.180 09:45 |
13.050 17:22 |
14.400 06.08.25 |
10.22 14.01.25 |
37'446 |
|
Holcim N 29.08.2025 / 17:20:00 |
67.04 | 0.15% |
67.19 15:24 |
66.56 09:02 |
68.50 11.08.25 |
38.53896 07.04.25 |
186'929 |
|
Howden Join Grp Rg 29.08.2025 / 17:30:00 |
8.388 | -1.09% |
8.525 09:23 |
8.370 17:23 |
9.400 24.07.25 |
6.49 07.04.25 |
240'143 |
|
HSBC Hldg Rg 29.08.2025 / 17:30:00 |
9.488 | -0.64% |
9.526 09:00 |
9.430 10:46 |
9.757 29.07.25 |
6.988 09.04.25 |
3'855'411 |
|
Huhtamaki Rg 29.08.2025 / 17:25:00 |
30.36 | 0.13% |
30.48 15:50 |
30.18 10:30 |
38.56 14.02.25 |
29.54 09.04.25 |
62'899 |
|
Iberdrola 29.08.2025 / 17:30:00 |
16.075 | -0.71% |
16.150 09:00 |
16.018 15:53 |
16.783 24.06.25 |
13.005 24.01.25 |
2'367'070 |
|
Ibersol Rg 29.08.2025 / 17:30:00 |
9.540 | -0.63% |
9.620 09:02 |
9.540 16:16 |
10.225 13.06.25 |
7.48 06.01.25 |
1'074 |
|
ICG Rg 29.08.2025 / 17:30:00 |
21.82 | -0.59% |
21.94 15:23 |
21.74 16:16 |
24.68 18.02.25 |
15.4 09.04.25 |
41'367 |
|
IMCD Rg 29.08.2025 / 17:30:00 |
96.36 | 0.49% |
96.68 15:53 |
95.22 10:46 |
155.40 13.02.25 |
91.48 18.08.25 |
110'952 |
|
IMI Rg 29.08.2025 / 17:30:00 |
22.76 | -1.39% |
23.04 09:09 |
22.72 17:21 |
23.31 22.08.25 |
15.58 07.04.25 |
99'920 |
|
Imperial Brands Rg 29.08.2025 / 17:30:00 |
31.25 | 0.84% |
31.36 12:27 |
31.06 09:02 |
31.80 07.05.25 |
25.22 15.01.25 |
126'151 |
|
Inditex 29.08.2025 / 17:30:00 |
42.31 | -2.53% |
43.36 09:08 |
42.23 17:22 |
55.84 18.02.25 |
40.84 04.08.25 |
958'719 |
|
Indra Sistemas Br-A 29.08.2025 / 17:30:00 |
34.50 | 0.38% |
34.94 09:23 |
34.22 13:07 |
39.39 15.07.25 |
16.11 07.02.25 |
376'076 |
|
Indutrade Rg 29.08.2025 / 17:25:00 |
235.70 | -2.28% |
241.00 09:06 |
235.20 16:26 |
332.40 18.02.25 |
230.4 21.08.25 |
176'733 |
|
Infineon Technolo N 29.08.2025 / 17:30:00 |
34.92 | -3.88% |
36.17 09:23 |
34.91 17:23 |
39.44 20.02.25 |
23.175 07.04.25 |
1'511'054 |
|
Informa Rg 29.08.2025 / 17:30:00 |
8.708 | -0.66% |
8.774 15:48 |
8.680 11:09 |
9.118 13.02.25 |
6.344 09.04.25 |
391'798 |
|
ING Group Rg 29.08.2025 / 17:30:00 |
20.34 | -1.19% |
20.46 09:03 |
20.21 11:20 |
21.52 15.08.25 |
14.296 07.04.25 |
3'337'326 |