×
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
- 29.07.2026 - 17:30:01
- 65.46
- -0.43%
- -0.28
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hennes & Mauritz-B- 29.07.2026 / 17:25:00 |
174.03 | 1.77% | 3.03 | 174.40 | 174.40 | 746'405 | |
|
HENSOLDT I 29.07.2026 / 17:30:00 |
84.68 | 0.38% | 0.32 | 84.62 | 84.62 | 132'275 | |
|
Hera N 29.07.2026 / 17:30:00 |
3.798 | -1.17% | -0.05 | 3.828 | 3.828 | 2'190'304 | |
|
Hermes Intl 29.07.2026 / 17:30:00 |
1'497.00 | -11.76% | -199.50 | 1'508.50 | 1'508.50 | 191'595 | |
|
Hexagon Rg-B 29.07.2026 / 17:25:00 |
96.38 | 12.83% | 10.96 | 95.94 | 95.94 | 7'485'891 | |
|
Hiab Rg-B 29.07.2026 / 17:25:00 |
57.30 | -3.74% | -2.23 | 57.55 | 57.55 | 38'146 | |
|
Hiscox Rg 29.07.2026 / 17:30:00 |
18.025 | -1.56% | -0.29 | 17.930 | 18.080 | 182'750 | |
|
Hochschild Minin Rg 29.07.2026 / 17:30:00 |
4.350 | -1.72% | -0.08 | 4.308 | 4.378 | 267'458 | |
|
Holcim N 29.07.2026 / 17:20:00 |
73.18 | -1.40% | -1.04 | 73.18 | 74.24 | 132'556 | |
|
Howden Join Grp Rg 29.07.2026 / 17:30:00 |
7.853 | -0.79% | -0.06 | 7.845 | 7.860 | 680'187 | |
|
HSBC Hldg Rg 29.07.2026 / 17:30:00 |
15.468 | -0.35% | -0.05 | 15.410 | 15.466 | 6'002'330 | |
|
Huhtamaki Rg 29.07.2026 / 17:25:00 |
31.14 | -0.13% | -0.04 | 31.12 | 31.16 | 199'720 | |
|
Iberdrola 29.07.2026 / 17:30:00 |
20.66 | -1.62% | -0.34 | 20.61 | 20.61 | 4'490'976 | |
|
Ibersol Rg 29.07.2026 / 17:30:00 |
9.550 | -0.73% | -0.07 | 9.320 | 9.440 | 6'872 | |
|
ICG Rg 29.07.2026 / 17:30:00 |
19.095 | -1.47% | -0.29 | 19.080 | 19.210 | 119'938 | |
|
IG Group Hdgs Rg 29.07.2026 / 17:30:00 |
16.825 | -1.52% | -0.26 | 16.820 | 16.840 | 219'552 | |
|
IMCD Rg 29.07.2026 / 17:30:00 |
93.34 | 5.09% | 4.52 | 93.32 | 95.24 | 266'248 | |
|
IMI Rg 29.07.2026 / 17:30:00 |
28.63 | -3.89% | -1.16 | 28.58 | 28.90 | 199'654 | |
|
Imperial Brands Rg 29.07.2026 / 17:30:00 |
29.17 | 0.48% | 0.14 | 29.15 | 29.72 | 509'227 | |
|
Inditex 29.07.2026 / 17:30:00 |
56.16 | -1.37% | -0.78 | 56.46 | 56.46 | 1'011'038 | |
|
Indra Sistemas Br-A 29.07.2026 / 17:30:00 |
55.98 | -2.68% | -1.54 | 55.96 | 55.96 | 473'275 | |
|
Indutrade Rg 29.07.2026 / 17:25:00 |
238.80 | -1.89% | -4.60 | 239.00 | 239.00 | 140'076 | |
|
Infineon Technolo N 29.07.2026 / 17:30:00 |
54.38 | -6.05% | -3.50 | 54.48 | 54.48 | 8'023'638 | |
|
Informa Rg 29.07.2026 / 17:30:00 |
9.064 | 0.49% | 0.04 | 9.064 | 9.072 | 504'740 | |
|
ING Group Rg 29.07.2026 / 17:30:00 |
28.82 | -1.28% | -0.37 | 28.75 | 28.75 | 2'401'092 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Societe Generale 29.07.2026 / 17:30:00 |
76.83 | 11.92% | 183.91% | -1.44% | -0.06% | 9.56% | 47.13% | 211.02% |
|
Ringkjob Land Br/Rg 29.07.2026 / 16:55:00 |
1'699.00 | 11.84% | 43.25% | -2.47% | 8.18% | 7.50% | 17.42% | 81.71% |
|
GSK Rg 29.07.2026 / 17:30:00 |
19.983 | 11.71% | 51.88% | 4.73% | 3.28% | 6.67% | 36.54% | 47.61% |
|
Enel N 29.07.2026 / 17:30:00 |
9.804 | 11.63% | 43.61% | -2.18% | -1.46% | -0.46% | 26.54% | 57.73% |
|
Brit Amer Tobacc Rg 29.07.2026 / 17:30:00 |
47.33 | 11.47% | 63.27% | 2.78% | 4.07% | 7.79% | 18.98% | 77.14% |
|
Schneider El 29.07.2026 / 17:30:00 |
257.45 | 11.45% | 8.51% | -4.45% | -6.69% | -9.49% | 7.88% | 60.84% |
|
Next Rg 29.07.2026 / 17:30:00 |
151.25 | 11.42% | 59.85% | 1.65% | 3.21% | 15.15% | 23.09% | 115.80% |
|
AXA 29.07.2026 / 17:30:00 |
44.84 | 11.40% | 32.77% | -0.37% | 3.07% | 7.13% | 5.16% | 61.82% |
|
BT Group Rg 29.07.2026 / 17:30:00 |
2.056 | 11.39% | 42.40% | 4.47% | 10.60% | -8.30% | -1.06% | 65.16% |
|
Tesco Rg 29.07.2026 / 17:30:00 |
4.970 | 11.28% | 33.54% | 3.80% | 8.00% | 4.62% | 17.63% | 87.98% |
|
Swisscom N 29.07.2026 / 17:20:00 |
637.00 | 11.02% | 26.82% | 1.39% | 4.77% | -5.52% | 11.85% | 13.51% |
|
Bk of IE Grp Rg 29.07.2026 / 17:28:00 |
17.770 | 11.02% | 107.46% | -2.76% | 0.94% | 4.50% | 46.83% | 95.63% |
|
Erste Group Bk I 29.07.2026 / 17:30:00 |
114.05 | 11.00% | 92.11% | -1.85% | -1.43% | 15.00% | 44.18% | 232.46% |
|
Lottomatica Grp Rg 29.07.2026 / 17:30:00 |
23.56 | 10.63% | 93.59% | -4.03% | -4.32% | -14.05% | -4.15% | 167.04% |
|
Brit Land Co REI Rg 29.07.2026 / 17:30:00 |
4.386 | 10.50% | 22.92% | 0.41% | 6.51% | 11.75% | 25.39% | 32.58% |
|
Allianz N 29.07.2026 / 17:30:00 |
427.35 | 10.49% | 46.40% | 0.08% | 3.17% | 8.46% | 23.55% | 97.04% |
|
Grenergy Renovab Br 29.07.2026 / 17:30:00 |
87.70 | 10.35% | 190.66% | -16.32% | -21.13% | -28.93% | 34.72% | 246.69% |
|
Pirelli & C. Rg 29.07.2026 / 17:30:00 |
6.515 | 10.15% | 18.22% | -1.18% | -2.83% | 6.11% | 11.29% | 31.58% |
|
GEA Group I 29.07.2026 / 17:30:00 |
62.63 | 10.10% | 32.41% | 0.04% | 2.54% | 5.25% | 1.83% | 65.26% |
|
Kerry Grp-A- 29.07.2026 / 17:28:00 |
84.75 | 10.03% | -7.86% | 2.73% | 3.51% | 16.82% | 0.83% | -5.78% |
|
Henkel Vz I 29.07.2026 / 17:30:00 |
76.25 | 9.94% | -9.01% | 1.78% | 2.89% | 20.23% | 12.33% | 8.05% |
|
KBC Gr 29.07.2026 / 17:30:00 |
120.95 | 9.82% | 64.34% | -1.43% | 0.71% | 4.09% | 31.13% | 78.62% |
|
Zegona Communic Rg 29.07.2026 / 17:30:00 |
15.200 | 9.71% | 269.23% | 0.26% | 0.53% | -15.18% | 75.12% | 0.00% |
|
Leonardo N 29.07.2026 / 17:30:00 |
53.52 | 9.69% | 108.60% | 4.19% | 9.34% | -4.16% | 11.57% | 356.37% |
|
Intesa Sanpaolo N 29.07.2026 / 17:30:00 |
6.472 | 9.65% | 68.76% | 0.36% | 7.80% | 8.68% | 19.34% | 149.90% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hennes & Mauritz-B- 29.07.2026 / 17:25:00 |
174.03 | 1.77% |
174.40 17:15 |
170.45 10:41 |
194.33 27.02.26 |
156.4 13.05.26 |
746'405 |
|
HENSOLDT I 29.07.2026 / 17:30:00 |
84.68 | 0.38% |
86.06 15:12 |
81.81 12:02 |
96.65 19.01.26 |
63.22 26.06.26 |
132'275 |
|
Hera N 29.07.2026 / 17:30:00 |
3.798 | -1.17% |
3.880 09:03 |
3.780 13:13 |
4.450 27.02.26 |
3.594 01.07.26 |
2'190'304 |
|
Hermes Intl 29.07.2026 / 17:30:00 |
1'497.00 | -11.76% |
1'666.25 09:00 |
1'465.75 15:43 |
2'299.00 15.01.26 |
1465.75 29.07.26 |
191'595 |
|
Hexagon Rg-B 29.07.2026 / 17:25:00 |
96.38 | 12.83% |
96.76 17:10 |
93.10 09:02 |
101.27 09.01.26 |
77.58 26.06.26 |
7'485'891 |
|
Hiab Rg-B 29.07.2026 / 17:25:00 |
57.30 | -3.74% |
59.40 09:04 |
57.20 16:48 |
61.70 02.06.26 |
39.8 23.03.26 |
38'146 |
|
Hiscox Rg 29.07.2026 / 17:30:00 |
18.025 | -1.56% |
18.250 09:00 |
17.950 16:47 |
19.000 10.07.26 |
13.64 07.01.26 |
182'750 |
|
Hochschild Minin Rg 29.07.2026 / 17:30:00 |
4.350 | -1.72% |
4.564 09:00 |
4.256 16:14 |
8.565 02.03.26 |
4.196 17.07.26 |
267'458 |
|
Holcim N 29.07.2026 / 17:20:00 |
73.18 | -1.40% |
74.74 13:37 |
73.18 17:19 |
82.54 03.02.26 |
60.92 09.03.26 |
132'556 |
|
Howden Join Grp Rg 29.07.2026 / 17:30:00 |
7.853 | -0.79% |
7.955 13:54 |
7.830 16:26 |
9.805 27.02.26 |
7.13 18.05.26 |
680'187 |
|
HSBC Hldg Rg 29.07.2026 / 17:30:00 |
15.468 | -0.35% |
15.815 10:07 |
15.424 16:44 |
15.815 29.07.26 |
11.192 23.03.26 |
6'002'330 |
|
Huhtamaki Rg 29.07.2026 / 17:25:00 |
31.14 | -0.13% |
31.27 13:52 |
30.92 11:20 |
32.14 24.02.26 |
25.78 13.07.26 |
199'720 |
|
Iberdrola 29.07.2026 / 17:30:00 |
20.66 | -1.62% |
21.01 09:07 |
20.64 17:29 |
22.08 30.06.26 |
16.6464 18.05.26 |
4'490'976 |
|
Ibersol Rg 29.07.2026 / 17:30:00 |
9.550 | -0.73% |
9.685 09:00 |
9.475 17:14 |
12.490 20.04.26 |
8.86 16.07.26 |
6'872 |
|
ICG Rg 29.07.2026 / 17:30:00 |
19.095 | -1.47% |
19.390 09:57 |
19.040 16:11 |
21.48 07.01.26 |
14.25 23.03.26 |
119'938 |
|
IG Group Hdgs Rg 29.07.2026 / 17:30:00 |
16.825 | -1.52% |
17.090 12:35 |
16.750 09:59 |
19.550 12.06.26 |
12.645 02.03.26 |
219'552 |
|
IMCD Rg 29.07.2026 / 17:30:00 |
93.34 | 5.09% |
97.34 09:17 |
90.16 09:01 |
105.05 30.04.26 |
68.12 20.03.26 |
266'248 |
|
IMI Rg 29.07.2026 / 17:30:00 |
28.63 | -3.89% |
29.92 09:06 |
28.60 17:28 |
30.76 27.07.26 |
24.71 02.01.26 |
199'654 |
|
Imperial Brands Rg 29.07.2026 / 17:30:00 |
29.17 | 0.48% |
29.27 16:37 |
28.68 11:50 |
33.40 27.02.26 |
26.265 02.06.26 |
509'227 |
|
Inditex 29.07.2026 / 17:30:00 |
56.16 | -1.37% |
57.32 09:00 |
55.20 10:40 |
58.28 19.02.26 |
48.29 13.05.26 |
1'011'038 |
|
Indra Sistemas Br-A 29.07.2026 / 17:30:00 |
55.98 | -2.68% |
58.14 09:20 |
55.54 11:39 |
80.54 22.07.26 |
43.4 01.04.26 |
473'275 |
|
Indutrade Rg 29.07.2026 / 17:25:00 |
238.80 | -1.89% |
244.80 09:02 |
237.60 10:36 |
258.00 16.07.26 |
180.65 23.06.26 |
140'076 |
|
Infineon Technolo N 29.07.2026 / 17:30:00 |
54.38 | -6.05% |
57.86 11:53 |
54.10 15:59 |
88.84 22.06.26 |
35.8 23.03.26 |
8'023'638 |
|
Informa Rg 29.07.2026 / 17:30:00 |
9.064 | 0.49% |
9.118 09:02 |
9.016 11:39 |
9.426 22.01.26 |
7.194 23.03.26 |
504'740 |
|
ING Group Rg 29.07.2026 / 17:30:00 |
28.82 | -1.28% |
29.30 09:03 |
28.79 16:05 |
29.54 27.07.26 |
20.98 23.03.26 |
2'401'092 |