×
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
- 21.08.2025 - 13:00:00
- 56.59
- -0.38%
- -0.21
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Henkel Vz I 21.08.2025 / 12:39:12 |
73.20 | -0.73% | -0.54 | 73.14 | 73.20 | 41'823 | |
|
Hennes & Mauritz-B- 21.08.2025 / 12:43:01 |
143.08 | -0.80% | -1.15 | 143.05 | 143.15 | 587'772 | |
|
HENSOLDT I 21.08.2025 / 12:44:37 |
83.05 | 2.59% | 2.10 | 83.00 | 83.10 | 105'841 | |
|
Hera N 21.08.2025 / 12:42:31 |
3.700 | -0.54% | -0.02 | 3.700 | 3.702 | 259'375 | |
|
Hermes Intl 21.08.2025 / 12:44:24 |
2'078.50 | -1.12% | -23.50 | 2'078.00 | 2'079.00 | 7'135 | |
|
Hexagon Rg-B 21.08.2025 / 12:44:30 |
107.60 | 0.19% | 0.20 | 107.55 | 107.65 | 512'346 | |
|
Hiab Rg-B 21.08.2025 / 12:26:39 |
58.30 | 0.09% | 0.05 | 58.20 | 58.50 | 2'719 | |
|
Hikma Pharm Rg 21.08.2025 / 12:43:03 |
18.020 | -0.61% | -0.11 | 18.010 | 18.030 | 10'264 | |
|
Hiscox Rg 21.08.2025 / 12:43:35 |
13.340 | -0.52% | -0.07 | 13.330 | 13.350 | 19'490 | |
|
Holcim N 21.08.2025 / 12:44:42 |
66.74 | -0.48% | -0.32 | 66.72 | 66.76 | 40'906 | |
|
Howden Join Grp Rg 21.08.2025 / 12:44:42 |
8.715 | -0.51% | -0.05 | 8.715 | 8.720 | 26'651 | |
|
HSBC Hldg Rg 21.08.2025 / 12:44:24 |
9.581 | -0.48% | -0.05 | 9.580 | 9.583 | 813'473 | |
|
Huhtamaki Rg 21.08.2025 / 12:43:52 |
30.76 | -0.84% | -0.26 | 30.74 | 30.76 | 7'816 | |
|
Iberdrola 21.08.2025 / 12:44:49 |
16.578 | 0.12% | 0.02 | 16.570 | 16.580 | 1'049'209 | |
|
Ibersol Rg 21.08.2025 / 12:36:50 |
9.740 | -0.51% | -0.05 | 9.740 | 10.000 | 0 | |
|
ICG Rg 21.08.2025 / 12:30:41 |
21.46 | -1.06% | -0.23 | 21.44 | 21.48 | 24'857 | |
|
IMCD Rg 21.08.2025 / 12:45:00 |
93.98 | -1.14% | -1.08 | 93.92 | 94.02 | 19'275 | |
|
IMI Rg 21.08.2025 / 12:27:10 |
23.06 | -0.52% | -0.12 | 23.04 | 23.06 | 6'555 | |
|
Imperial Brands Rg 21.08.2025 / 12:41:02 |
31.01 | -1.40% | -0.44 | 31.01 | 31.02 | 60'747 | |
|
Inditex 21.08.2025 / 12:45:03 |
43.32 | -1.21% | -0.53 | 43.31 | 43.33 | 218'819 | |
|
Indra Sistemas Br-A 21.08.2025 / 12:44:41 |
33.48 | 0.97% | 0.32 | 33.46 | 33.48 | 127'598 | |
|
Indutrade Rg 21.08.2025 / 12:42:00 |
233.60 | -0.09% | -0.20 | 233.40 | 233.80 | 28'424 | |
|
Infineon Technolo N 21.08.2025 / 12:44:50 |
36.36 | 0.10% | 0.04 | 36.36 | 36.37 | 226'323 | |
|
Informa Rg 21.08.2025 / 12:43:15 |
8.876 | -0.63% | -0.06 | 8.874 | 8.876 | 186'787 | |
|
ING Group Rg 21.08.2025 / 12:44:16 |
21.30 | 0.20% | 0.04 | 21.30 | 21.31 | 738'521 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Vend Marketplc-A- 21.08.2025 / 12:41:12 |
405.80 | 15.41% | 38.76% | -1.60% | 0.35% | 19.20% | 35.54% | 126.44% |
|
BMW I 21.08.2025 / 12:44:41 |
89.88 | 15.38% | -10.01% | 1.22% | 3.60% | 14.12% | 7.82% | 19.75% |
|
Acerinox Br 21.08.2025 / 12:33:47 |
10.790 | 15.29% | 1.35% | 1.36% | 4.66% | 2.47% | 16.40% | 16.92% |
|
Eni N 21.08.2025 / 12:44:42 |
15.176 | 15.28% | -1.91% | 1.53% | 5.35% | 17.37% | 5.32% | 28.01% |
|
Kojamo Rg 21.08.2025 / 12:45:02 |
10.160 | 15.05% | -9.32% | -4.33% | -9.29% | 3.75% | 9.04% | -33.17% |
|
FLSmidth & Co. Br 21.08.2025 / 12:44:14 |
408.00 | 15.01% | 42.43% | 1.04% | 1.90% | 7.67% | 18.74% | 84.76% |
|
Addtech Rg-B 21.08.2025 / 12:42:53 |
344.00 | 14.97% | 56.66% | 1.36% | 2.08% | 3.47% | 5.33% | 112.02% |
|
Vend Marketplc -B- 21.08.2025 / 12:38:44 |
383.20 | 14.92% | 39.59% | -1.77% | -0.52% | 19.20% | 35.60% | 129.84% |
|
Danone 21.08.2025 / 12:40:41 |
73.96 | 14.85% | 26.91% | 3.43% | 9.83% | -1.75% | 21.46% | 38.81% |
|
Infineon Technolo N 21.08.2025 / 12:44:50 |
36.36 | 14.84% | -3.76% | -0.51% | 6.70% | 4.46% | 13.24% | 38.59% |
|
NKT Rg 21.08.2025 / 12:40:34 |
607.00 | 14.79% | 27.21% | 10.87% | 3.94% | 4.89% | -6.18% | 67.08% |
|
UBS N 21.08.2025 / 12:44:49 |
31.62 | 14.78% | 21.70% | -1.37% | 3.71% | 21.14% | 20.69% | 103.45% |
|
AP Moeller-Maers-B- 21.08.2025 / 12:42:08 |
13'637.50 | 14.68% | 237.10% | -4.53% | 0.61% | 15.95% | 27.99% | -30.69% |
|
AstraZeneca Rg 21.08.2025 / 12:45:02 |
119.21 | 14.60% | 13.19% | 3.19% | 9.30% | 14.39% | -8.27% | 6.70% |
|
DOF Grp Rg 21.08.2025 / 12:39:48 |
96.95 | 14.35% | 0.00% | 2.95% | 3.25% | 11.06% | -3.34% | 0.00% |
|
Kone-B Rg 21.08.2025 / 12:43:21 |
53.78 | 14.33% | 18.91% | 1.99% | -1.47% | -3.49% | 13.82% | 30.50% |
|
Hiab Rg-B 21.08.2025 / 12:26:39 |
58.30 | 14.26% | 785.09% | -1.10% | -2.10% | 20.83% | 22.84% | 243.86% |
|
Terna N 21.08.2025 / 12:44:32 |
8.678 | 14.19% | 15.23% | 1.21% | 2.55% | -2.13% | 13.59% | 14.40% |
|
Aedifica 21.08.2025 / 12:44:52 |
63.85 | 14.13% | 1.38% | -2.00% | -0.85% | -4.70% | 4.07% | -35.22% |
|
Associat Brit Fo Rg 21.08.2025 / 12:44:14 |
23.35 | 13.94% | -1.06% | 2.68% | 4.33% | 13.18% | -5.96% | 45.22% |
|
Legal & General Rg 21.08.2025 / 12:45:00 |
2.541 | 13.76% | 3.73% | -3.09% | -1.38% | 2.96% | 13.13% | -3.08% |
|
Experian Rg 21.08.2025 / 12:41:59 |
38.73 | 13.69% | 22.25% | 1.79% | -4.04% | 4.79% | 6.49% | 36.58% |
|
Swiss Re N 21.08.2025 / 12:44:17 |
147.60 | 13.66% | 57.23% | 1.86% | 0.00% | 2.09% | 27.08% | 98.96% |
|
Enagas Br 21.08.2025 / 12:41:18 |
13.395 | 13.65% | -12.18% | 1.29% | 0.07% | -5.30% | -0.85% | -30.94% |
|
Volkswagen VZ 21.08.2025 / 12:44:46 |
100.75 | 13.50% | -9.49% | 1.94% | 4.86% | 4.93% | 4.40% | -30.61% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Henkel Vz I 21.08.2025 / 12:39:12 |
73.20 | -0.73% |
73.98 09:00 |
73.10 12:31 |
88.44 10.03.25 |
65.6 23.06.25 |
41'823 |
|
Hennes & Mauritz-B- 21.08.2025 / 12:43:01 |
143.08 | -0.80% |
144.65 11:15 |
142.40 11:02 |
154.75 29.01.25 |
120.05 07.04.25 |
587'772 |
|
HENSOLDT I 21.08.2025 / 12:44:37 |
83.05 | 2.59% |
83.85 12:10 |
81.30 09:06 |
108.80 05.06.25 |
32.8 06.01.25 |
105'841 |
|
Hera N 21.08.2025 / 12:42:31 |
3.700 | -0.54% |
3.713 11:31 |
3.692 09:00 |
4.466 03.06.25 |
3.326 24.01.25 |
259'375 |
|
Hermes Intl 21.08.2025 / 12:44:24 |
2'078.50 | -1.12% |
2'097.00 09:12 |
2'077.50 12:13 |
2'956.00 14.02.25 |
2008.5 12.08.25 |
7'135 |
|
Hexagon Rg-B 21.08.2025 / 12:44:30 |
107.60 | 0.19% |
108.00 11:35 |
106.95 09:02 |
130.55 18.02.25 |
82.8 11.04.25 |
512'346 |
|
Hiab Rg-B 21.08.2025 / 12:26:39 |
58.30 | 0.09% |
58.48 10:26 |
58.13 09:06 |
61.20 28.07.25 |
34.42 09.04.25 |
2'719 |
|
Hikma Pharm Rg 21.08.2025 / 12:43:03 |
18.020 | -0.61% |
18.145 09:09 |
17.980 12:09 |
23.62 13.02.25 |
16.95 07.08.25 |
10'264 |
|
Hiscox Rg 21.08.2025 / 12:43:35 |
13.340 | -0.52% |
13.450 10:20 |
13.340 12:29 |
14.400 06.08.25 |
10.22 14.01.25 |
19'490 |
|
Holcim N 21.08.2025 / 12:44:42 |
66.74 | -0.48% |
67.18 09:01 |
66.72 12:44 |
68.50 11.08.25 |
38.53896 07.04.25 |
40'906 |
|
Howden Join Grp Rg 21.08.2025 / 12:44:42 |
8.715 | -0.51% |
8.755 09:00 |
8.705 09:04 |
9.400 24.07.25 |
6.49 07.04.25 |
26'651 |
|
HSBC Hldg Rg 21.08.2025 / 12:44:24 |
9.581 | -0.48% |
9.646 09:33 |
9.575 12:37 |
9.757 29.07.25 |
6.988 09.04.25 |
813'473 |
|
Huhtamaki Rg 21.08.2025 / 12:43:52 |
30.76 | -0.84% |
30.98 09:00 |
30.76 11:01 |
38.56 14.02.25 |
29.54 09.04.25 |
7'816 |
|
Iberdrola 21.08.2025 / 12:44:49 |
16.578 | 0.12% |
16.670 09:00 |
16.563 12:10 |
16.783 24.06.25 |
13.005 24.01.25 |
1'049'209 |
|
Ibersol Rg 21.08.2025 / 12:36:50 |
9.740 | -0.51% |
10.225 13.06.25 |
7.48 06.01.25 |
285 | ||
|
ICG Rg 21.08.2025 / 12:30:41 |
21.46 | -1.06% |
21.68 09:30 |
21.46 12:26 |
24.68 18.02.25 |
15.4 09.04.25 |
24'857 |
|
IMCD Rg 21.08.2025 / 12:45:00 |
93.98 | -1.14% |
95.22 09:05 |
93.98 12:45 |
155.40 13.02.25 |
91.48 18.08.25 |
19'275 |
|
IMI Rg 21.08.2025 / 12:27:10 |
23.06 | -0.52% |
23.18 09:14 |
23.06 12:21 |
23.20 20.08.25 |
15.58 07.04.25 |
6'555 |
|
Imperial Brands Rg 21.08.2025 / 12:41:02 |
31.01 | -1.40% |
31.20 09:11 |
31.00 09:01 |
31.80 07.05.25 |
25.22 15.01.25 |
60'747 |
|
Inditex 21.08.2025 / 12:45:03 |
43.32 | -1.21% |
43.77 09:00 |
43.21 12:11 |
55.84 18.02.25 |
40.84 04.08.25 |
218'819 |
|
Indra Sistemas Br-A 21.08.2025 / 12:44:41 |
33.48 | 0.97% |
33.65 12:03 |
33.20 09:00 |
39.39 15.07.25 |
16.11 07.02.25 |
127'598 |
|
Indutrade Rg 21.08.2025 / 12:42:00 |
233.60 | -0.09% |
235.00 09:09 |
233.20 09:20 |
332.40 18.02.25 |
231 01.08.25 |
28'424 |
|
Infineon Technolo N 21.08.2025 / 12:44:50 |
36.36 | 0.10% |
36.70 09:09 |
36.36 12:44 |
39.44 20.02.25 |
23.175 07.04.25 |
226'323 |
|
Informa Rg 21.08.2025 / 12:43:15 |
8.876 | -0.63% |
8.938 09:29 |
8.874 12:42 |
9.118 13.02.25 |
6.344 09.04.25 |
186'787 |
|
ING Group Rg 21.08.2025 / 12:44:16 |
21.30 | 0.20% |
21.41 09:51 |
21.26 09:01 |
21.52 15.08.25 |
14.296 07.04.25 |
738'521 |