×
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
- 19.12.2025 - 17:30:03
- 59.90
- 0.44%
- 0.26
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Heineken Holding Br 19.12.2025 / 17:30:00 |
61.95 | 0.24% | 0.15 | 61.85 | 61.85 | 0 | |
|
Henkel Vz I 19.12.2025 / 17:30:00 |
70.32 | -0.54% | -0.38 | 70.18 | 70.18 | 0 | |
|
Hennes & Mauritz-B- 19.12.2025 / 17:25:00 |
184.00 | -1.97% | -3.70 | 183.90 | 183.90 | 0 | |
|
HENSOLDT I 19.12.2025 / 17:30:00 |
73.80 | 1.27% | 0.93 | 73.60 | 73.60 | 0 | |
|
Hera N 19.12.2025 / 17:30:00 |
4.016 | 1.11% | 0.04 | 4.020 | 4.020 | 0 | |
|
Hermes Intl 19.12.2025 / 17:30:00 |
2'104.00 | -2.00% | -43.00 | 2'102.00 | 2'102.00 | 0 | |
|
Hexagon Rg-B 19.12.2025 / 17:25:00 |
107.10 | 0.37% | 0.40 | 107.00 | 107.00 | 0 | |
|
Hiab Rg-B 19.12.2025 / 17:25:00 |
47.66 | -0.08% | -0.04 | 47.56 | 47.78 | 0 | |
|
Hikma Pharm Rg 19.12.2025 / 17:29:29 |
15.100 | 0.00% | 0.00 | 15.090 | 15.110 | 0 | |
|
Hiscox Rg 19.12.2025 / 17:30:00 |
14.230 | -0.04% | -0.01 | 14.190 | 14.240 | 0 | |
|
Holcim N 19.12.2025 / 17:20:00 |
77.12 | 1.02% | 0.78 | 77.04 | 77.14 | 0 | |
|
Howden Join Grp Rg 19.12.2025 / 17:30:00 |
8.330 | -0.48% | -0.04 | 8.325 | 8.335 | 0 | |
|
HSBC Hldg Rg 19.12.2025 / 17:30:00 |
11.650 | 1.46% | 0.17 | 11.636 | 11.654 | 0 | |
|
Huhtamaki Rg 19.12.2025 / 17:25:00 |
28.96 | -0.75% | -0.22 | 29.00 | 29.00 | 0 | |
|
Iberdrola 19.12.2025 / 17:30:00 |
18.223 | 1.46% | 0.26 | 18.210 | 18.210 | 0 | |
|
Ibersol Rg 19.12.2025 / 17:30:00 |
9.860 | -0.50% | -0.05 | 9.680 | 10.050 | 0 | |
|
ICG Rg 19.12.2025 / 17:30:00 |
20.50 | 0.29% | 0.06 | 20.50 | 20.52 | 0 | |
|
IG Group Hdgs Rg 19.12.2025 / 17:30:00 |
12.990 | -0.35% | -0.05 | 12.980 | 13.040 | 0 | |
|
IMCD Rg 19.12.2025 / 17:30:00 |
77.38 | -2.03% | -1.60 | 78.30 | 78.30 | 0 | |
|
IMI Rg 19.12.2025 / 17:30:00 |
24.84 | 0.73% | 0.18 | 24.82 | 24.86 | 0 | |
|
Imperial Brands Rg 19.12.2025 / 17:30:00 |
31.82 | -0.50% | -0.16 | 31.71 | 31.84 | 0 | |
|
Inditex 19.12.2025 / 17:30:00 |
55.82 | -0.82% | -0.46 | 55.64 | 55.64 | 0 | |
|
Indra Sistemas Br-A 19.12.2025 / 17:30:00 |
48.43 | 1.11% | 0.53 | 48.38 | 49.36 | 0 | |
|
Indutrade Rg 19.12.2025 / 17:25:00 |
237.20 | -0.21% | -0.50 | 237.20 | 237.20 | 0 | |
|
Infineon Technolo N 19.12.2025 / 17:30:00 |
35.81 | 0.90% | 0.32 | 35.81 | 35.81 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Vinci 19.12.2025 / 17:30:00 |
119.88 | 20.71% | 5.99% | 0.38% | 0.46% | 2.76% | 22.40% | 30.21% |
|
Natl Grid Rg 19.12.2025 / 17:30:00 |
11.400 | 20.44% | 18.98% | 1.85% | 0.15% | 7.98% | 22.53% | 26.63% |
|
Eni N 19.12.2025 / 17:30:00 |
15.938 | 20.32% | 2.37% | 0.23% | -0.99% | 3.88% | 25.08% | 21.94% |
|
Ackermans V Haare 19.12.2025 / 17:30:00 |
230.20 | 20.23% | 44.50% | 0.70% | 8.28% | 4.73% | 23.50% | 48.19% |
|
Tesco Rg 19.12.2025 / 17:30:00 |
4.408 | 19.68% | 52.09% | -0.16% | -2.47% | -0.23% | 20.37% | 98.69% |
|
Admiral Group Rg 19.12.2025 / 17:30:00 |
31.78 | 19.50% | 17.01% | 2.85% | 0.60% | -0.84% | 22.04% | 56.64% |
|
Irish Contl Grp Uts 19.12.2025 / 17:28:00 |
6.060 | 19.46% | 41.71% | -4.42% | 6.34% | 5.21% | 17.87% | 53.09% |
|
AXA 19.12.2025 / 17:30:00 |
41.25 | 19.20% | 38.83% | 1.88% | 8.21% | 1.50% | 22.95% | 57.28% |
|
EDP Renovaveis Br 19.12.2025 / 17:30:00 |
11.840 | 19.14% | -36.88% | 0.59% | 4.59% | 4.87% | 24.37% | -45.40% |
|
Aedifica 19.12.2025 / 17:30:00 |
66.75 | 19.13% | 5.82% | 5.62% | 1.91% | 8.01% | 20.27% | -8.46% |
|
Aena Br 19.12.2025 / 17:30:00 |
23.61 | 18.76% | 43.56% | 0.64% | 1.86% | 2.65% | 18.76% | 95.54% |
|
GEA Group I 19.12.2025 / 17:30:00 |
56.83 | 18.69% | 51.45% | 1.79% | -0.70% | -9.19% | 17.99% | 47.39% |
|
Glenveagh Rg-144A 19.12.2025 / 17:28:00 |
1.900 | 18.68% | 58.04% | 0.32% | 1.50% | 0.85% | 19.65% | 124.50% |
|
MERLIN Prop. Br 19.12.2025 / 17:30:00 |
12.260 | 18.58% | 20.23% | 1.07% | -0.37% | -3.65% | 22.91% | 37.13% |
|
CTP Br Rg 19.12.2025 / 17:30:00 |
17.600 | 18.55% | 15.29% | 1.09% | -0.34% | -3.93% | 17.26% | 62.43% |
|
EssilorLuxott 19.12.2025 / 17:30:00 |
275.55 | 18.41% | 52.48% | -2.13% | -10.07% | 1.45% | 19.16% | 61.98% |
|
ABB N 19.12.2025 / 17:20:00 |
58.46 | 18.40% | 55.94% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
BMW I 19.12.2025 / 17:30:00 |
93.58 | 18.30% | -7.73% | -2.74% | 9.71% | 9.30% | 20.13% | 12.66% |
|
Sainsbury Rg 19.12.2025 / 17:30:00 |
3.230 | 18.23% | 7.92% | 0.87% | -0.03% | -2.09% | 19.45% | 49.95% |
|
Grifols-A Br 19.12.2025 / 17:30:00 |
11.020 | 17.99% | -30.55% | 2.23% | 7.99% | -8.43% | 18.21% | 3.99% |
|
NOS Rg 19.12.2025 / 17:30:00 |
3.975 | 17.82% | 22.50% | 4.61% | 7.87% | 3.52% | 21.00% | 5.22% |
|
Volkswagen VZ 19.12.2025 / 17:30:00 |
104.00 | 17.26% | -6.50% | -3.93% | 9.52% | 14.49% | 16.83% | -23.47% |
|
Cie Automotive Br 19.12.2025 / 17:30:00 |
29.40 | 17.06% | 15.20% | 3.70% | 0.68% | 9.80% | 17.37% | 25.74% |
|
Ebro Foods 19.12.2025 / 17:30:00 |
18.380 | 16.69% | 18.94% | 0.88% | 2.45% | -2.60% | 15.74% | 26.18% |
|
SKF -B- 19.12.2025 / 17:25:00 |
241.70 | 16.64% | 19.95% | -3.47% | 1.32% | 3.89% | 16.15% | 51.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Heineken Holding Br 19.12.2025 / 17:30:00 |
61.95 | 0.24% |
62.08 14:27 |
61.15 09:05 |
71.35 19.05.25 |
54.775 13.01.25 |
86'436 |
|
Henkel Vz I 19.12.2025 / 17:30:00 |
70.32 | -0.54% |
70.54 11:14 |
69.92 15:39 |
88.44 10.03.25 |
65.6 23.06.25 |
129'792 |
|
Hennes & Mauritz-B- 19.12.2025 / 17:25:00 |
184.00 | -1.97% |
188.30 09:35 |
182.30 16:34 |
188.30 19.12.25 |
120.05 07.04.25 |
1'407'506 |
|
HENSOLDT I 19.12.2025 / 17:30:00 |
73.80 | 1.27% |
75.05 09:00 |
72.50 14:30 |
117.60 06.10.25 |
32.8 06.01.25 |
190'963 |
|
Hera N 19.12.2025 / 17:30:00 |
4.016 | 1.11% |
4.025 16:28 |
3.974 09:00 |
4.466 03.06.25 |
3.326 24.01.25 |
3'314'142 |
|
Hermes Intl 19.12.2025 / 17:30:00 |
2'104.00 | -2.00% |
2'141.00 09:22 |
2'101.00 14:30 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
28'445 |
|
Hexagon Rg-B 19.12.2025 / 17:25:00 |
107.10 | 0.37% |
107.45 15:59 |
105.95 09:00 |
130.55 18.02.25 |
82.8 11.04.25 |
1'410'861 |
|
Hiab Rg-B 19.12.2025 / 17:25:00 |
47.66 | -0.08% |
47.94 09:02 |
47.30 12:18 |
61.20 28.07.25 |
34.42 09.04.25 |
47'890 |
|
Hikma Pharm Rg 19.12.2025 / 17:29:29 |
15.100 | 0.00% |
15.150 17:09 |
14.940 09:12 |
23.62 13.02.25 |
14.82 15.12.25 |
256'599 |
|
Hiscox Rg 19.12.2025 / 17:30:00 |
14.230 | -0.04% |
14.330 16:18 |
14.210 17:22 |
14.400 06.08.25 |
10.22 14.01.25 |
112'648 |
|
Holcim N 19.12.2025 / 17:20:00 |
77.12 | 1.02% |
77.56 16:36 |
76.40 09:02 |
77.60 16.12.25 |
38.53896 07.04.25 |
101'315 |
|
Howden Join Grp Rg 19.12.2025 / 17:30:00 |
8.330 | -0.48% |
8.375 10:22 |
8.295 16:41 |
9.400 24.07.25 |
6.49 07.04.25 |
161'377 |
|
HSBC Hldg Rg 19.12.2025 / 17:30:00 |
11.650 | 1.46% |
11.666 17:18 |
11.468 09:06 |
11.666 19.12.25 |
6.988 09.04.25 |
2'674'641 |
|
Huhtamaki Rg 19.12.2025 / 17:25:00 |
28.96 | -0.75% |
29.28 09:00 |
28.92 17:15 |
38.56 14.02.25 |
27.8 18.11.25 |
80'011 |
|
Iberdrola 19.12.2025 / 17:30:00 |
18.223 | 1.46% |
18.240 17:26 |
17.980 09:28 |
18.275 27.11.25 |
13.005 24.01.25 |
4'111'963 |
|
Ibersol Rg 19.12.2025 / 17:30:00 |
9.860 | -0.50% |
9.970 10:12 |
9.860 16:58 |
10.600 14.11.25 |
7.48 06.01.25 |
641 |
|
ICG Rg 19.12.2025 / 17:30:00 |
20.50 | 0.29% |
20.60 15:55 |
20.30 09:14 |
24.68 18.02.25 |
15.4 09.04.25 |
42'004 |
|
IG Group Hdgs Rg 19.12.2025 / 17:30:00 |
12.990 | -0.35% |
13.150 14:49 |
12.960 15:45 |
13.150 19.12.25 |
8.6 07.04.25 |
421'614 |
|
IMCD Rg 19.12.2025 / 17:30:00 |
77.38 | -2.03% |
78.62 09:01 |
76.60 15:33 |
155.40 13.02.25 |
73.52 11.12.25 |
169'519 |
|
IMI Rg 19.12.2025 / 17:30:00 |
24.84 | 0.73% |
24.92 15:58 |
24.42 09:01 |
25.72 06.11.25 |
15.58 07.04.25 |
49'871 |
|
Imperial Brands Rg 19.12.2025 / 17:30:00 |
31.82 | -0.50% |
32.05 09:24 |
31.64 15:52 |
33.28 09.12.25 |
25.22 15.01.25 |
206'778 |
|
Inditex 19.12.2025 / 17:30:00 |
55.82 | -0.82% |
56.50 11:24 |
55.59 16:30 |
56.50 19.12.25 |
40.84 04.08.25 |
1'209'660 |
|
Indra Sistemas Br-A 19.12.2025 / 17:30:00 |
48.43 | 1.11% |
48.68 16:10 |
47.60 09:48 |
51.20 04.11.25 |
16.11 07.02.25 |
234'177 |
|
Indutrade Rg 19.12.2025 / 17:25:00 |
237.20 | -0.21% |
237.80 09:02 |
236.20 12:23 |
332.40 18.02.25 |
212.2 30.09.25 |
68'237 |
|
Infineon Technolo N 19.12.2025 / 17:30:00 |
35.81 | 0.90% |
36.11 16:07 |
35.27 09:09 |
39.44 20.02.25 |
23.175 07.04.25 |
1'509'594 |