×
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
- 05.11.2025 - 11:40:56
- 57.90
- -0.27%
- -0.16
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HeidelbergMat I 05.11.2025 / 11:22:50 |
205.70 | 1.18% | 2.40 | 205.60 | 205.80 | 52'512 | |
|
Heineken Br Rg 05.11.2025 / 11:25:55 |
69.08 | 1.04% | 0.71 | 69.08 | 69.10 | 120'513 | |
|
Heineken Holding Br 05.11.2025 / 11:25:53 |
60.48 | 0.96% | 0.58 | 60.40 | 60.50 | 36'760 | |
|
Henkel Vz I 05.11.2025 / 11:25:23 |
70.50 | -0.38% | -0.27 | 70.48 | 70.52 | 30'089 | |
|
Hennes & Mauritz-B- 05.11.2025 / 11:25:52 |
172.50 | 1.14% | 1.95 | 172.50 | 172.55 | 179'502 | |
|
HENSOLDT I 05.11.2025 / 11:25:52 |
89.35 | -2.62% | -2.40 | 89.30 | 89.40 | 62'522 | |
|
Hera N 05.11.2025 / 11:25:10 |
3.978 | 0.71% | 0.03 | 3.976 | 3.980 | 262'999 | |
|
Hermes Intl 05.11.2025 / 11:25:40 |
2'096.00 | 0.62% | 13.00 | 2'094.00 | 2'097.00 | 6'881 | |
|
Hexagon Rg-B 05.11.2025 / 11:25:00 |
114.10 | -1.21% | -1.40 | 114.05 | 114.10 | 333'764 | |
|
Hiab Rg-B 05.11.2025 / 11:23:26 |
47.60 | 0.38% | 0.18 | 47.56 | 47.62 | 19'234 | |
|
Hikma Pharm Rg 05.11.2025 / 11:25:57 |
17.760 | 0.54% | 0.10 | 17.750 | 17.770 | 102'112 | |
|
Hiscox Rg 05.11.2025 / 11:25:51 |
13.580 | 0.44% | 0.06 | 13.570 | 13.590 | 12'754 | |
|
Holcim N 05.11.2025 / 11:25:22 |
70.44 | 0.56% | 0.39 | 70.42 | 70.46 | 17'717 | |
|
Howden Join Grp Rg 05.11.2025 / 11:23:32 |
8.550 | 0.18% | 0.02 | 8.545 | 8.555 | 62'617 | |
|
HSBC Hldg Rg 05.11.2025 / 11:25:45 |
10.752 | 0.21% | 0.02 | 10.752 | 10.754 | 1'101'739 | |
|
Huhtamaki Rg 05.11.2025 / 11:23:34 |
28.36 | -0.28% | -0.08 | 28.34 | 28.38 | 22'788 | |
|
Iberdrola 05.11.2025 / 11:25:16 |
17.730 | -0.34% | -0.06 | 17.725 | 17.730 | 830'337 | |
|
Ibersol Rg 05.11.2025 / 11:06:43 |
9.980 | -0.70% | -0.07 | 9.980 | 10.200 | 0 | |
|
ICG Rg 05.11.2025 / 11:22:14 |
19.700 | 0.92% | 0.18 | 19.690 | 19.710 | 37'655 | |
|
IG Group Hdgs Rg 05.11.2025 / 11:23:42 |
11.170 | 0.09% | 0.01 | 11.160 | 11.180 | 23'157 | |
|
IMCD Rg 05.11.2025 / 11:25:50 |
87.72 | 0.60% | 0.52 | 87.70 | 87.74 | 51'507 | |
|
IMI Rg 05.11.2025 / 11:25:14 |
23.56 | 0.30% | 0.07 | 23.54 | 23.56 | 15'397 | |
|
Imperial Brands Rg 05.11.2025 / 11:23:20 |
30.98 | 0.81% | 0.25 | 30.96 | 30.97 | 93'273 | |
|
Inditex 05.11.2025 / 11:25:53 |
47.08 | -0.23% | -0.11 | 47.07 | 47.09 | 174'702 | |
|
Indra Sistemas Br-A 05.11.2025 / 11:25:10 |
50.18 | -1.13% | -0.58 | 50.15 | 50.20 | 147'319 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Valmet Corporat Rg 05.11.2025 / 11:24:34 |
27.33 | 16.70% | 4.50% | -0.36% | -1.12% | -12.08% | 13.64% | 15.57% |
|
Credit Agricole 05.11.2025 / 11:22:53 |
15.500 | 16.67% | 21.44% | -4.91% | -5.98% | -9.20% | 13.22% | 61.95% |
|
SSE Rg 05.11.2025 / 11:25:56 |
18.790 | 16.57% | 1.32% | -1.13% | 5.03% | 6.73% | 9.72% | 19.38% |
|
Vinci 05.11.2025 / 11:25:57 |
116.35 | 16.57% | 2.36% | 0.04% | -0.70% | -8.26% | 15.31% | 20.98% |
|
Aker BP Rg 05.11.2025 / 11:24:43 |
258.10 | 16.13% | -12.97% | -0.23% | -2.64% | 5.13% | 16.10% | -28.71% |
|
DNB Bk Rg 05.11.2025 / 11:25:42 |
260.10 | 15.74% | 21.20% | -0.57% | -3.09% | -2.73% | 12.21% | 43.69% |
|
WDP 05.11.2025 / 11:23:41 |
21.76 | 15.69% | -22.41% | -2.94% | 2.79% | 1.54% | 4.92% | -16.60% |
|
BP Rg 05.11.2025 / 11:25:14 |
4.528 | 15.57% | -2.74% | 2.57% | 4.46% | 8.04% | 17.46% | -9.66% |
|
Hera N 05.11.2025 / 11:25:10 |
3.978 | 15.36% | 32.89% | 0.40% | 2.58% | 8.63% | 15.91% | 63.09% |
|
Deutsche Post N 05.11.2025 / 11:25:14 |
39.08 | 15.25% | -12.87% | -1.91% | 0.40% | -6.33% | 13.54% | 10.14% |
|
Aegon Rg 05.11.2025 / 11:25:57 |
6.554 | 14.94% | 0.00% | 0.55% | -2.72% | 2.09% | 6.60% | 0.00% |
|
MTU Aero Engin N 05.11.2025 / 11:25:44 |
365.00 | 14.90% | 88.71% | -3.59% | -7.94% | -4.22% | 14.89% | 101.09% |
|
Cie Automotive Br 05.11.2025 / 11:22:56 |
28.70 | 14.89% | 13.06% | -4.17% | 6.49% | 9.33% | 21.35% | 23.83% |
|
Hennes & Mauritz-B- 05.11.2025 / 11:25:52 |
172.50 | 14.89% | -3.29% | -3.55% | -0.22% | 20.04% | 7.21% | 47.51% |
|
Tritax Big Box Rg 05.11.2025 / 11:25:40 |
1.530 | 14.85% | -9.82% | -0.94% | 7.22% | 9.91% | 12.75% | 9.56% |
|
Euronext Br Rg 05.11.2025 / 11:25:49 |
124.00 | 14.84% | 58.57% | 0.65% | -2.52% | -11.02% | 21.87% | 93.42% |
|
Shell Rg 05.11.2025 / 11:24:45 |
28.48 | 14.62% | 10.51% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Do & Co I 05.11.2025 / 11:24:32 |
206.00 | 14.43% | 53.54% | -1.44% | -10.04% | 3.00% | 45.07% | 159.46% |
|
Swisscom N 05.11.2025 / 11:25:48 |
578.50 | 14.43% | 14.12% | 0.48% | -2.53% | -1.03% | 10.72% | 17.56% |
|
Novartis N 05.11.2025 / 11:25:49 |
101.32 | 14.30% | 19.65% | 3.38% | -4.72% | 3.98% | 8.04% | 31.57% |
|
United Utilities Rg 05.11.2025 / 11:20:19 |
11.960 | 14.26% | 13.07% | -0.93% | 3.68% | 6.83% | 15.28% | 26.24% |
|
Mowi Rg 05.11.2025 / 11:25:52 |
225.70 | 14.25% | 22.25% | -1.27% | 5.96% | 12.07% | 13.45% | 43.27% |
|
UCB 05.11.2025 / 11:25:07 |
216.40 | 14.25% | 176.93% | -7.58% | -15.67% | 13.80% | 17.99% | 186.29% |
|
Richemont N 05.11.2025 / 11:25:08 |
157.00 | 14.00% | 36.14% | -2.65% | -1.72% | 19.17% | 25.55% | 51.61% |
|
Knorr-Bremse I 05.11.2025 / 11:20:18 |
79.50 | 13.49% | 34.79% | -1.24% | -2.39% | -13.21% | 9.39% | 67.76% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HeidelbergMat I 05.11.2025 / 11:22:50 |
205.70 | 1.18% |
206.00 10:52 |
203.70 09:03 |
212.10 11.08.25 |
118.9 02.01.25 |
52'512 |
|
Heineken Br Rg 05.11.2025 / 11:25:55 |
69.08 | 1.04% |
69.68 09:16 |
68.60 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
120'513 |
|
Heineken Holding Br 05.11.2025 / 11:25:53 |
60.48 | 0.96% |
60.88 09:17 |
59.95 09:00 |
71.35 19.05.25 |
54.775 13.01.25 |
36'760 |
|
Henkel Vz I 05.11.2025 / 11:25:23 |
70.50 | -0.38% |
70.74 10:45 |
70.26 09:04 |
88.44 10.03.25 |
65.6 23.06.25 |
30'089 |
|
Hennes & Mauritz-B- 05.11.2025 / 11:25:52 |
172.50 | 1.14% |
172.93 10:06 |
171.00 09:00 |
182.35 29.10.25 |
120.05 07.04.25 |
179'502 |
|
HENSOLDT I 05.11.2025 / 11:25:52 |
89.35 | -2.62% |
91.30 09:00 |
89.13 10:34 |
117.60 06.10.25 |
32.8 06.01.25 |
62'522 |
|
Hera N 05.11.2025 / 11:25:10 |
3.978 | 0.71% |
3.985 09:53 |
3.954 09:05 |
4.466 03.06.25 |
3.326 24.01.25 |
262'999 |
|
Hermes Intl 05.11.2025 / 11:25:40 |
2'096.00 | 0.62% |
2'100.00 10:00 |
2'051.50 09:00 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
6'881 |
|
Hexagon Rg-B 05.11.2025 / 11:25:00 |
114.10 | -1.21% |
115.25 09:40 |
113.95 11:23 |
130.55 18.02.25 |
82.8 11.04.25 |
333'764 |
|
Hiab Rg-B 05.11.2025 / 11:23:26 |
47.60 | 0.38% |
47.76 09:56 |
47.12 09:01 |
61.20 28.07.25 |
34.42 09.04.25 |
19'234 |
|
Hikma Pharm Rg 05.11.2025 / 11:25:57 |
17.760 | 0.54% |
17.790 09:45 |
17.570 09:22 |
23.62 13.02.25 |
15.83 26.09.25 |
102'112 |
|
Hiscox Rg 05.11.2025 / 11:25:51 |
13.580 | 0.44% |
13.640 09:48 |
13.550 09:00 |
14.400 06.08.25 |
10.22 14.01.25 |
12'754 |
|
Holcim N 05.11.2025 / 11:25:22 |
70.44 | 0.56% |
70.57 09:52 |
70.10 09:00 |
71.98 30.10.25 |
38.53896 07.04.25 |
17'717 |
|
Howden Join Grp Rg 05.11.2025 / 11:23:32 |
8.550 | 0.18% |
8.585 09:55 |
8.510 10:05 |
9.400 24.07.25 |
6.49 07.04.25 |
62'617 |
|
HSBC Hldg Rg 05.11.2025 / 11:25:45 |
10.752 | 0.21% |
10.756 11:19 |
10.664 09:00 |
10.756 05.11.25 |
6.988 09.04.25 |
1'101'739 |
|
Huhtamaki Rg 05.11.2025 / 11:23:34 |
28.36 | -0.28% |
28.40 09:50 |
28.17 09:01 |
38.56 14.02.25 |
28.08 15.10.25 |
22'788 |
|
Iberdrola 05.11.2025 / 11:25:16 |
17.730 | -0.34% |
17.850 09:00 |
17.685 11:15 |
17.850 05.11.25 |
13.005 24.01.25 |
830'337 |
|
Ibersol Rg 05.11.2025 / 11:06:43 |
9.980 | -0.70% |
10.550 18.09.25 |
7.48 06.01.25 |
1'051 | ||
|
ICG Rg 05.11.2025 / 11:22:14 |
19.700 | 0.92% |
19.720 09:45 |
19.500 09:00 |
24.68 18.02.25 |
15.4 09.04.25 |
37'655 |
|
IG Group Hdgs Rg 05.11.2025 / 11:23:42 |
11.170 | 0.09% |
11.180 11:11 |
11.070 09:16 |
11.650 12.09.25 |
8.6 07.04.25 |
23'157 |
|
IMCD Rg 05.11.2025 / 11:25:50 |
87.72 | 0.60% |
88.16 09:56 |
86.17 09:01 |
155.40 13.02.25 |
86.17 05.11.25 |
51'507 |
|
IMI Rg 05.11.2025 / 11:25:14 |
23.56 | 0.30% |
23.58 09:51 |
23.24 09:03 |
24.04 31.10.25 |
15.58 07.04.25 |
15'397 |
|
Imperial Brands Rg 05.11.2025 / 11:23:20 |
30.98 | 0.81% |
31.02 10:36 |
30.73 09:09 |
32.12 12.09.25 |
25.22 15.01.25 |
93'273 |
|
Inditex 05.11.2025 / 11:25:53 |
47.08 | -0.23% |
47.21 09:47 |
46.87 09:03 |
55.84 18.02.25 |
40.84 04.08.25 |
174'702 |
|
Indra Sistemas Br-A 05.11.2025 / 11:25:10 |
50.18 | -1.13% |
51.03 09:07 |
49.94 10:43 |
51.20 04.11.25 |
16.11 07.02.25 |
147'319 |