×
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
- 24.10.2025 - 17:30:05
- 58.56
- 0.12%
- 0.07
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HeidelbergMat I 24.10.2025 / 17:30:00 |
198.65 | 2.48% | 4.80 | 199.55 | 199.55 | 0 | |
|
Heineken Br Rg 24.10.2025 / 17:30:00 |
68.88 | -1.71% | -1.20 | 68.80 | 68.80 | 0 | |
|
Heineken Holding Br 24.10.2025 / 17:30:00 |
60.30 | -1.23% | -0.75 | 58.80 | 60.35 | 0 | |
|
Henkel Vz I 24.10.2025 / 17:30:00 |
71.80 | -0.50% | -0.36 | 71.66 | 71.66 | 0 | |
|
Hennes & Mauritz-B- 24.10.2025 / 17:25:00 |
180.25 | 0.04% | 0.08 | 180.10 | 180.10 | 0 | |
|
HENSOLDT I 24.10.2025 / 17:30:00 |
97.55 | 1.67% | 1.60 | 97.85 | 97.85 | 0 | |
|
Hera N 24.10.2025 / 17:30:00 |
3.986 | -0.05% | 0.00 | 3.978 | 3.978 | 0 | |
|
Hermes Intl 24.10.2025 / 17:30:00 |
2'187.00 | -0.50% | -11.00 | 2'194.00 | 2'194.00 | 0 | |
|
Hexagon Rg-B 24.10.2025 / 17:25:00 |
120.75 | 6.43% | 7.30 | 120.85 | 120.85 | 0 | |
|
Hiab Rg-B 24.10.2025 / 17:25:00 |
44.86 | -13.56% | -7.04 | 44.78 | 44.86 | 0 | |
|
Hikma Pharm Rg 24.10.2025 / 17:30:00 |
17.590 | -0.23% | -0.04 | 17.550 | 17.600 | 0 | |
|
Hiscox Rg 24.10.2025 / 17:30:00 |
13.835 | 0.47% | 0.07 | 13.810 | 13.850 | 0 | |
|
Holcim N 24.10.2025 / 17:20:00 |
69.78 | 2.26% | 1.54 | 69.76 | 69.80 | 0 | |
|
Howden Join Grp Rg 24.10.2025 / 17:30:00 |
8.793 | 0.72% | 0.06 | 8.790 | 8.795 | 0 | |
|
HSBC Hldg Rg 24.10.2025 / 17:30:00 |
10.040 | 1.05% | 0.10 | 10.038 | 10.042 | 0 | |
|
Huhtamaki Rg 24.10.2025 / 17:25:00 |
29.87 | 1.19% | 0.35 | 29.82 | 29.88 | 0 | |
|
Iberdrola 24.10.2025 / 17:30:00 |
17.145 | 0.60% | 0.10 | 17.130 | 17.130 | 0 | |
|
Ibersol Rg 24.10.2025 / 17:29:56 |
10.100 | 1.00% | 0.10 | 10.100 | 10.150 | 0 | |
|
ICG Rg 24.10.2025 / 17:30:00 |
19.775 | 1.10% | 0.22 | 19.760 | 19.790 | 0 | |
|
IG Group Hdgs Rg 24.10.2025 / 17:30:00 |
11.140 | 1.27% | 0.14 | 11.140 | 11.160 | 0 | |
|
IMCD Rg 24.10.2025 / 17:30:00 |
95.22 | 0.78% | 0.74 | 95.16 | 95.22 | 0 | |
|
IMI Rg 24.10.2025 / 17:30:00 |
23.72 | 1.28% | 0.30 | 23.66 | 23.76 | 0 | |
|
Imperial Brands Rg 24.10.2025 / 17:30:00 |
30.11 | -0.46% | -0.14 | 30.10 | 30.12 | 0 | |
|
Inditex 24.10.2025 / 17:30:00 |
49.60 | 1.51% | 0.74 | 49.70 | 49.70 | 0 | |
|
Indra Sistemas Br-A 24.10.2025 / 17:30:00 |
45.98 | 2.77% | 1.24 | 45.94 | 45.98 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
SSE Rg 24.10.2025 / 17:30:00 |
19.075 | 18.31% | 2.82% | 1.52% | 11.22% | 3.08% | 4.58% | 31.79% |
|
Informa Rg 24.10.2025 / 17:30:00 |
9.528 | 18.27% | 20.84% | 3.34% | 5.77% | 10.51% | 16.34% | 71.04% |
|
Novartis N 24.10.2025 / 17:20:00 |
104.22 | 18.06% | 23.58% | 0.22% | 6.00% | 11.44% | 5.53% | 44.03% |
|
Koninkl KPN Br Rg 24.10.2025 / 17:30:00 |
4.127 | 17.81% | 32.62% | 0.68% | 1.02% | 3.92% | 9.91% | 53.38% |
|
argenx Br 24.10.2025 / 17:30:00 |
702.00 | 17.44% | 105.52% | -1.32% | 14.44% | 20.16% | 34.53% | 86.31% |
|
Richemont N 24.10.2025 / 17:20:00 |
159.95 | 17.26% | 40.03% | -0.03% | 7.35% | 21.62% | 24.31% | 61.55% |
|
SKF -B- 24.10.2025 / 17:25:00 |
249.40 | 17.22% | 20.54% | 6.31% | 7.20% | 12.09% | 24.02% | 45.04% |
|
Cie Automotive Br 24.10.2025 / 17:30:00 |
29.55 | 17.16% | 15.30% | 8.44% | 10.36% | 13.87% | 16.57% | 22.63% |
|
Euronext Br Rg 24.10.2025 / 17:30:00 |
128.00 | 17.00% | 61.57% | 1.87% | 1.67% | -8.90% | 24.21% | 101.70% |
|
Ringkjob Land Br/Rg 24.10.2025 / 16:55:00 |
1'401.00 | 16.92% | 41.50% | -1.55% | -4.95% | -1.89% | 23.00% | 65.25% |
|
Kon Ah Del Br Rg 24.10.2025 / 17:30:00 |
36.88 | 16.83% | 41.42% | -0.26% | 8.14% | 7.40% | 20.25% | 34.20% |
|
Hera N 24.10.2025 / 17:30:00 |
3.986 | 16.47% | 34.17% | 1.97% | 6.41% | 6.15% | 10.08% | 90.76% |
|
Swisscom N 24.10.2025 / 17:20:00 |
588.00 | 16.41% | 16.10% | -0.88% | 1.03% | 3.76% | 5.38% | 30.33% |
|
Telefonica Br 24.10.2025 / 17:30:00 |
4.546 | 16.26% | 29.52% | 0.84% | 4.24% | 0.20% | 5.01% | 38.79% |
|
Tritax Big Box Rg 24.10.2025 / 17:30:00 |
1.550 | 16.20% | -8.76% | 6.90% | 9.23% | 11.75% | 4.03% | 18.07% |
|
BNP Paribas A 24.10.2025 / 17:30:00 |
68.40 | 15.80% | 9.84% | -8.71% | -11.72% | -10.12% | 4.79% | 48.23% |
|
United Utilities Rg 24.10.2025 / 17:30:00 |
12.235 | 15.66% | 14.46% | 2.30% | 8.95% | 7.32% | 16.91% | 37.01% |
|
Epiroc Rg-A 24.10.2025 / 17:25:00 |
223.20 | 15.59% | 10.03% | 4.32% | 13.07% | 13.80% | 4.49% | 34.09% |
|
Deutsche Post N 24.10.2025 / 17:30:00 |
39.18 | 15.53% | -12.66% | -0.48% | 2.70% | 2.63% | 3.84% | 14.85% |
|
Kalmar Rg-B 24.10.2025 / 17:25:00 |
34.70 | 15.51% | 0.00% | 2.48% | 1.46% | -11.52% | 25.29% | 0.00% |
|
DNB Bk Rg 24.10.2025 / 16:20:00 |
260.10 | 15.43% | 20.88% | -3.81% | -4.80% | 0.27% | 13.19% | 47.60% |
|
Melrose Ind Rg 24.10.2025 / 17:30:00 |
6.352 | 15.25% | 11.60% | 7.22% | 7.08% | 18.20% | 42.93% | 102.46% |
|
Shell Rg 24.10.2025 / 17:29:56 |
28.48 | 15.02% | 10.90% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Carlsberg -B- 24.10.2025 / 16:55:00 |
789.40 | 14.81% | -6.51% | -0.83% | 5.53% | -4.04% | 0.46% | -9.95% |
|
AXA 24.10.2025 / 17:30:00 |
39.32 | 14.79% | 33.69% | -0.20% | -3.26% | -0.57% | 12.81% | 62.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HeidelbergMat I 24.10.2025 / 17:30:00 |
198.65 | 2.48% |
199.78 15:45 |
193.15 09:23 |
212.10 11.08.25 |
118.9 02.01.25 |
215'238 |
|
Heineken Br Rg 24.10.2025 / 17:30:00 |
68.88 | -1.71% |
70.26 09:00 |
68.52 10:32 |
82.78 26.02.25 |
63.58 15.01.25 |
404'691 |
|
Heineken Holding Br 24.10.2025 / 17:30:00 |
60.30 | -1.23% |
60.95 09:03 |
59.88 10:17 |
71.35 19.05.25 |
54.775 13.01.25 |
61'832 |
|
Henkel Vz I 24.10.2025 / 17:30:00 |
71.80 | -0.50% |
72.36 09:29 |
71.54 13:05 |
88.44 10.03.25 |
65.6 23.06.25 |
267'979 |
|
Hennes & Mauritz-B- 24.10.2025 / 17:25:00 |
180.25 | 0.04% |
181.45 09:21 |
179.30 14:19 |
181.45 24.10.25 |
120.05 07.04.25 |
558'132 |
|
HENSOLDT I 24.10.2025 / 17:30:00 |
97.55 | 1.67% |
100.20 09:02 |
97.05 17:05 |
117.60 06.10.25 |
32.8 06.01.25 |
129'644 |
|
Hera N 24.10.2025 / 17:30:00 |
3.986 | -0.05% |
3.996 09:00 |
3.932 11:15 |
4.466 03.06.25 |
3.326 24.01.25 |
602'394 |
|
Hermes Intl 24.10.2025 / 17:30:00 |
2'187.00 | -0.50% |
2'226.00 11:59 |
2'178.00 16:29 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
23'573 |
|
Hexagon Rg-B 24.10.2025 / 17:25:00 |
120.75 | 6.43% |
122.08 11:22 |
114.35 09:00 |
130.55 18.02.25 |
82.8 11.04.25 |
4'508'865 |
|
Hiab Rg-B 24.10.2025 / 17:25:00 |
44.86 | -13.56% |
47.66 09:05 |
43.00 13:37 |
61.20 28.07.25 |
34.42 09.04.25 |
363'631 |
|
Hikma Pharm Rg 24.10.2025 / 17:30:00 |
17.590 | -0.23% |
17.830 09:01 |
17.530 14:24 |
23.62 13.02.25 |
15.83 26.09.25 |
52'393 |
|
Hiscox Rg 24.10.2025 / 17:30:00 |
13.835 | 0.47% |
13.850 17:24 |
13.720 12:45 |
14.400 06.08.25 |
10.22 14.01.25 |
181'725 |
|
Holcim N 24.10.2025 / 17:20:00 |
69.78 | 2.26% |
70.14 15:55 |
67.14 09:25 |
70.44 12.09.25 |
38.53896 07.04.25 |
403'396 |
|
Howden Join Grp Rg 24.10.2025 / 17:30:00 |
8.793 | 0.72% |
8.843 14:39 |
8.755 09:00 |
9.400 24.07.25 |
6.49 07.04.25 |
400'214 |
|
HSBC Hldg Rg 24.10.2025 / 17:30:00 |
10.040 | 1.05% |
10.050 17:27 |
9.897 15:16 |
10.678 06.10.25 |
6.988 09.04.25 |
1'670'584 |
|
Huhtamaki Rg 24.10.2025 / 17:25:00 |
29.87 | 1.19% |
30.14 09:05 |
29.64 14:09 |
38.56 14.02.25 |
28.08 15.10.25 |
119'163 |
|
Iberdrola 24.10.2025 / 17:30:00 |
17.145 | 0.60% |
17.165 17:05 |
16.975 09:53 |
17.230 21.10.25 |
13.005 24.01.25 |
3'442'781 |
|
Ibersol Rg 24.10.2025 / 17:29:56 |
10.100 | 1.00% |
10.550 18.09.25 |
7.48 06.01.25 |
1'430 | ||
|
ICG Rg 24.10.2025 / 17:30:00 |
19.775 | 1.10% |
19.780 17:22 |
19.470 10:26 |
24.68 18.02.25 |
15.4 09.04.25 |
233'637 |
|
IG Group Hdgs Rg 24.10.2025 / 17:30:00 |
11.140 | 1.27% |
11.150 17:09 |
10.980 10:13 |
11.650 12.09.25 |
8.6 07.04.25 |
114'116 |
|
IMCD Rg 24.10.2025 / 17:30:00 |
95.22 | 0.78% |
95.46 09:09 |
94.49 15:54 |
155.40 13.02.25 |
86.6 26.09.25 |
85'913 |
|
IMI Rg 24.10.2025 / 17:30:00 |
23.72 | 1.28% |
23.76 17:21 |
23.38 10:08 |
23.76 24.10.25 |
15.58 07.04.25 |
122'054 |
|
Imperial Brands Rg 24.10.2025 / 17:30:00 |
30.11 | -0.46% |
30.18 09:15 |
29.94 15:50 |
32.12 12.09.25 |
25.22 15.01.25 |
367'621 |
|
Inditex 24.10.2025 / 17:30:00 |
49.60 | 1.51% |
49.63 17:24 |
48.92 10:35 |
55.84 18.02.25 |
40.84 04.08.25 |
1'033'928 |
|
Indra Sistemas Br-A 24.10.2025 / 17:30:00 |
45.98 | 2.77% |
46.38 15:42 |
44.70 09:02 |
46.38 24.10.25 |
16.11 07.02.25 |
553'630 |