×
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
- 11.07.2025 - 17:30:05
- 55.49
- -1.11%
- -0.62
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Henkel Vz I 11.07.2025 / 17:30:00 |
67.66 | -1.37% | -0.94 | 67.50 | 67.50 | 0 | |
|
Hennes & Mauritz-B- 11.07.2025 / 17:25:00 |
135.75 | -2.09% | -2.90 | 135.70 | 135.85 | 0 | |
|
HENSOLDT I 11.07.2025 / 17:30:00 |
102.00 | -2.21% | -2.30 | 101.90 | 101.90 | 0 | |
|
Hera N 11.07.2025 / 17:30:00 |
3.908 | -0.05% | 0.00 | 3.922 | 3.922 | 0 | |
|
Hermes Intl 11.07.2025 / 17:30:00 |
2'436.50 | -1.46% | -36.00 | 2'436.00 | 2'437.00 | 0 | |
|
Hexagon Rg-B 11.07.2025 / 17:25:00 |
98.78 | -1.27% | -1.27 | 98.78 | 98.78 | 0 | |
|
Hiab Rg-B 11.07.2025 / 17:25:00 |
54.75 | 0.18% | 0.10 | 54.65 | 54.95 | 0 | |
|
Hikma Pharm Rg 11.07.2025 / 17:30:00 |
19.665 | -1.58% | -0.32 | 19.660 | 19.680 | 0 | |
|
Hiscox Rg 11.07.2025 / 17:30:00 |
12.355 | 0.45% | 0.06 | 12.340 | 12.380 | 0 | |
|
Holcim N 11.07.2025 / 17:20:00 |
62.96 | -0.82% | -0.52 | 62.94 | 62.98 | 0 | |
|
Howden Join Grp Rg 11.07.2025 / 17:30:00 |
8.163 | -1.36% | -0.11 | 8.160 | 8.165 | 0 | |
|
HSBC Hldg Rg 11.07.2025 / 17:30:00 |
9.103 | -0.91% | -0.08 | 9.102 | 9.104 | 0 | |
|
Huhtamaki Rg 11.07.2025 / 17:25:00 |
31.20 | -1.83% | -0.58 | 31.24 | 31.24 | 0 | |
|
Iberdrola 11.07.2025 / 17:30:00 |
15.535 | -0.10% | -0.02 | 15.575 | 15.575 | 0 | |
|
Ibersol Rg 11.07.2025 / 17:30:00 |
9.960 | 1.84% | 0.18 | 9.780 | 10.150 | 0 | |
|
ICG Rg 11.07.2025 / 17:30:00 |
20.03 | -0.35% | -0.07 | 20.02 | 20.04 | 0 | |
|
IMCD Rg 11.07.2025 / 17:30:00 |
112.00 | -2.35% | -2.70 | 112.05 | 112.05 | 0 | |
|
IMI Rg 11.07.2025 / 17:30:00 |
21.39 | -0.83% | -0.18 | 21.38 | 21.44 | 0 | |
|
Imperial Brands Rg 11.07.2025 / 17:30:00 |
29.16 | 0.74% | 0.22 | 29.12 | 29.15 | 0 | |
|
Inditex 11.07.2025 / 17:30:00 |
43.39 | -1.18% | -0.52 | 43.38 | 43.40 | 0 | |
|
Indra Sistemas Br-A 11.07.2025 / 17:30:00 |
38.06 | 0.26% | 0.10 | 38.02 | 38.10 | 0 | |
|
Indutrade Rg 11.07.2025 / 17:25:00 |
269.40 | -1.54% | -4.20 | 269.00 | 269.40 | 0 | |
|
Infineon Technolo N 11.07.2025 / 17:30:00 |
37.88 | -1.08% | -0.42 | 37.98 | 37.98 | 0 | |
|
Informa Rg 11.07.2025 / 17:30:00 |
8.356 | -0.67% | -0.06 | 8.354 | 8.358 | 0 | |
|
ING Group Rg 11.07.2025 / 17:30:00 |
19.452 | -1.52% | -0.30 | 19.488 | 19.488 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Imperial Brands Rg 11.07.2025 / 17:30:00 |
29.16 | 13.47% | 59.96% | 2.50% | 0.21% | -2.71% | 40.06% | 59.30% |
|
Veolia Environnem 11.07.2025 / 17:30:00 |
30.77 | 13.02% | 7.46% | 1.13% | 1.89% | -0.76% | 6.69% | 31.34% |
|
Air Liquide 11.07.2025 / 17:30:00 |
175.03 | 12.90% | 10.21% | 0.05% | -4.05% | 1.76% | 5.15% | 51.10% |
|
Kon Ah Del Br Rg 11.07.2025 / 17:30:00 |
35.03 | 12.45% | 36.11% | -1.97% | -1.97% | 2.55% | 21.49% | 34.18% |
|
Novonesis Br/Rg-B 11.07.2025 / 16:55:00 |
454.00 | 12.30% | 22.99% | -0.79% | -6.41% | 11.64% | 5.34% | 4.01% |
|
Novartis N 11.07.2025 / 17:20:00 |
96.37 | 12.22% | 17.47% | -1.69% | -0.63% | 10.00% | -3.69% | 26.91% |
|
Sv Handbk Rg-A 11.07.2025 / 17:25:00 |
125.20 | 12.21% | 16.98% | -1.40% | -0.44% | 13.06% | 21.26% | 38.32% |
|
Enagas Br 11.07.2025 / 17:30:00 |
13.305 | 12.21% | -13.30% | -2.46% | -6.40% | -1.05% | -2.10% | -32.67% |
|
Heineken Holding Br 11.07.2025 / 17:30:00 |
64.65 | 11.91% | -15.67% | -0.69% | -4.29% | -4.93% | -12.22% | -11.99% |
|
L'Oreal 11.07.2025 / 17:30:00 |
373.93 | 11.90% | -15.10% | 1.10% | 0.80% | 11.92% | -9.56% | 15.78% |
|
Irish Contl Grp Uts 11.07.2025 / 17:28:00 |
5.780 | 11.75% | 32.57% | 1.40% | 7.84% | 14.60% | 4.14% | 53.44% |
|
Ackermans V Haare 11.07.2025 / 17:30:00 |
213.40 | 11.69% | 34.24% | -0.65% | -4.05% | 5.70% | 25.46% | 47.47% |
|
EQT Rg 11.07.2025 / 17:25:00 |
337.80 | 11.61% | 19.75% | 5.30% | 22.13% | 36.19% | -2.14% | 52.16% |
|
SEB -A- 11.07.2025 / 17:25:00 |
165.30 | 11.46% | 21.54% | 0.12% | 1.35% | 17.03% | 4.09% | 58.78% |
|
Swisscom N 11.07.2025 / 17:20:00 |
557.75 | 11.45% | 11.16% | -1.54% | -0.18% | 4.95% | 6.14% | 5.44% |
|
SAP I 11.07.2025 / 17:30:00 |
259.00 | 11.41% | 88.50% | 1.15% | 1.54% | 16.52% | 36.88% | 193.69% |
|
FinecoBank N 11.07.2025 / 17:30:00 |
18.590 | 11.26% | 37.06% | 0.66% | -2.80% | 9.16% | 22.67% | 53.68% |
|
Irish Resident Rg 11.07.2025 / 17:28:00 |
1.018 | 11.21% | -8.50% | 0.99% | -4.50% | 0.00% | 11.75% | -26.35% |
|
Elisa-A Rg 11.07.2025 / 17:25:00 |
46.21 | 11.12% | 10.77% | -2.51% | 1.05% | 2.88% | 6.30% | -14.62% |
|
FLSmidth & Co. Br 11.07.2025 / 16:55:00 |
387.60 | 10.81% | 37.24% | 0.94% | 0.36% | 34.52% | 12.54% | 119.70% |
|
Terna N 11.07.2025 / 17:30:00 |
8.428 | 10.29% | 11.30% | -1.24% | -5.71% | -0.63% | 11.60% | 14.03% |
|
Hannover Rueck N 11.07.2025 / 17:30:00 |
263.80 | 10.27% | 23.53% | -0.98% | -1.71% | -4.24% | 10.01% | 91.51% |
|
Heineken Br Rg 11.07.2025 / 17:30:00 |
75.39 | 10.23% | -17.85% | -1.68% | -3.79% | -4.59% | -15.75% | -18.80% |
|
Ferrovial Rg 11.07.2025 / 17:29:56 |
44.96 | 10.20% | 35.91% | 0.58% | 1.24% | 12.68% | 17.27% | 73.59% |
|
RELX Rg 11.07.2025 / 17:30:00 |
39.81 | 10.13% | 28.30% | 2.02% | 2.33% | 1.27% | 11.19% | 77.81% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Henkel Vz I 11.07.2025 / 17:30:00 |
67.66 | -1.37% |
68.66 09:00 |
67.62 17:24 |
88.44 10.03.25 |
65.6 23.06.25 |
175'912 |
|
Hennes & Mauritz-B- 11.07.2025 / 17:25:00 |
135.75 | -2.09% |
138.15 09:45 |
135.50 16:52 |
154.75 29.01.25 |
120.05 07.04.25 |
1'159'752 |
|
HENSOLDT I 11.07.2025 / 17:30:00 |
102.00 | -2.21% |
105.70 09:06 |
100.80 13:09 |
108.80 05.06.25 |
32.8 06.01.25 |
171'668 |
|
Hera N 11.07.2025 / 17:30:00 |
3.908 | -0.05% |
3.931 09:19 |
3.882 11:57 |
4.466 03.06.25 |
3.326 24.01.25 |
1'251'968 |
|
Hermes Intl 11.07.2025 / 17:30:00 |
2'436.50 | -1.46% |
2'463.00 09:00 |
2'418.50 12:11 |
2'956.00 14.02.25 |
2097 07.04.25 |
22'434 |
|
Hexagon Rg-B 11.07.2025 / 17:25:00 |
98.78 | -1.27% |
99.44 09:00 |
98.58 09:13 |
130.55 18.02.25 |
82.8 11.04.25 |
2'317'034 |
|
Hiab Rg-B 11.07.2025 / 17:25:00 |
54.75 | 0.18% |
55.05 15:55 |
54.25 09:01 |
55.05 11.07.25 |
34.42 09.04.25 |
23'961 |
|
Hikma Pharm Rg 11.07.2025 / 17:30:00 |
19.665 | -1.58% |
19.980 09:05 |
19.640 17:17 |
23.62 13.02.25 |
17.51 09.04.25 |
74'961 |
|
Hiscox Rg 11.07.2025 / 17:30:00 |
12.355 | 0.45% |
12.400 15:33 |
12.280 11:02 |
13.600 06.06.25 |
10.22 14.01.25 |
126'041 |
|
Holcim N 11.07.2025 / 17:20:00 |
62.96 | -0.82% |
63.46 09:37 |
62.66 12:28 |
63.52 10.07.25 |
38.53896 07.04.25 |
241'822 |
|
Howden Join Grp Rg 11.07.2025 / 17:30:00 |
8.163 | -1.36% |
8.295 09:33 |
8.155 17:13 |
8.845 11.06.25 |
6.49 07.04.25 |
394'203 |
|
HSBC Hldg Rg 11.07.2025 / 17:30:00 |
9.103 | -0.91% |
9.211 09:05 |
9.053 15:50 |
9.502 03.03.25 |
6.988 09.04.25 |
3'029'563 |
|
Huhtamaki Rg 11.07.2025 / 17:25:00 |
31.20 | -1.83% |
31.76 09:00 |
31.12 16:01 |
38.56 14.02.25 |
29.54 09.04.25 |
82'399 |
|
Iberdrola 11.07.2025 / 17:30:00 |
15.535 | -0.10% |
15.600 09:13 |
15.445 11:46 |
16.783 24.06.25 |
13.005 24.01.25 |
4'908'797 |
|
Ibersol Rg 11.07.2025 / 17:30:00 |
9.960 | 1.84% |
10.000 16:28 |
9.830 15:29 |
10.225 13.06.25 |
7.48 06.01.25 |
1'831 |
|
ICG Rg 11.07.2025 / 17:30:00 |
20.03 | -0.35% |
20.07 16:34 |
19.840 11:19 |
24.68 18.02.25 |
15.4 09.04.25 |
93'076 |
|
IMCD Rg 11.07.2025 / 17:30:00 |
112.00 | -2.35% |
114.05 09:00 |
111.60 16:17 |
155.40 13.02.25 |
109.3 07.04.25 |
52'580 |
|
IMI Rg 11.07.2025 / 17:30:00 |
21.39 | -0.83% |
21.58 10:00 |
21.30 14:24 |
21.58 10.07.25 |
15.58 07.04.25 |
130'732 |
|
Imperial Brands Rg 11.07.2025 / 17:30:00 |
29.16 | 0.74% |
29.31 10:24 |
28.96 09:00 |
31.80 07.05.25 |
25.22 15.01.25 |
322'686 |
|
Inditex 11.07.2025 / 17:30:00 |
43.39 | -1.18% |
43.90 10:49 |
43.33 17:27 |
55.84 18.02.25 |
42.11 07.04.25 |
1'084'333 |
|
Indra Sistemas Br-A 11.07.2025 / 17:30:00 |
38.06 | 0.26% |
38.36 14:53 |
36.10 09:00 |
39.26 10.07.25 |
16.11 07.02.25 |
365'314 |
|
Indutrade Rg 11.07.2025 / 17:25:00 |
269.40 | -1.54% |
273.60 10:02 |
269.20 16:52 |
332.40 18.02.25 |
233.2 09.04.25 |
112'843 |
|
Infineon Technolo N 11.07.2025 / 17:30:00 |
37.88 | -1.08% |
38.13 09:01 |
37.65 12:01 |
39.44 20.02.25 |
23.175 07.04.25 |
1'292'483 |
|
Informa Rg 11.07.2025 / 17:30:00 |
8.356 | -0.67% |
8.402 09:20 |
8.314 10:44 |
9.118 13.02.25 |
6.344 09.04.25 |
727'638 |
|
ING Group Rg 11.07.2025 / 17:30:00 |
19.452 | -1.52% |
19.670 09:00 |
19.392 15:50 |
19.872 10.07.25 |
14.296 07.04.25 |
3'281'268 |