×
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 - 09:58:59
- 56.74
- -0.12%
- -0.07
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Henkel Vz I 21.08.2025 / 09:42:15 |
73.54 | -0.27% | -0.20 | 73.54 | 73.58 | 13'332 | |
Hennes & Mauritz-B- 21.08.2025 / 09:43:52 |
142.95 | -0.88% | -1.28 | 142.90 | 143.00 | 179'883 | |
HENSOLDT I 21.08.2025 / 09:44:00 |
82.48 | 1.88% | 1.53 | 82.40 | 82.60 | 43'215 | |
Hera N 21.08.2025 / 09:43:40 |
3.710 | -0.27% | -0.01 | 3.708 | 3.712 | 51'884 | |
Hermes Intl 21.08.2025 / 09:42:58 |
2'090.00 | -0.57% | -12.00 | 2'089.00 | 2'091.00 | 3'097 | |
Hexagon Rg-B 21.08.2025 / 09:43:12 |
107.40 | 0.00% | 0.00 | 107.35 | 107.45 | 107'984 | |
Hiab Rg-B 21.08.2025 / 09:39:04 |
58.28 | 0.04% | 0.03 | 57.90 | 58.35 | 544 | |
Hikma Pharm Rg 21.08.2025 / 09:42:45 |
18.070 | -0.33% | -0.06 | 18.060 | 18.080 | 1'525 | |
Hiscox Rg 21.08.2025 / 09:39:53 |
13.400 | -0.07% | -0.01 | 13.390 | 13.410 | 8'096 | |
Holcim N 21.08.2025 / 09:43:48 |
67.12 | 0.09% | 0.06 | 67.10 | 67.14 | 15'729 | |
Howden Join Grp Rg 21.08.2025 / 09:40:40 |
8.730 | -0.34% | -0.03 | 8.725 | 8.735 | 5'008 | |
HSBC Hldg Rg 21.08.2025 / 09:43:45 |
9.633 | 0.06% | 0.01 | 9.632 | 9.635 | 548'269 | |
Huhtamaki Rg 21.08.2025 / 09:43:51 |
30.88 | -0.45% | -0.14 | 30.88 | 30.92 | 2'641 | |
Iberdrola 21.08.2025 / 09:43:54 |
16.628 | 0.42% | 0.07 | 16.625 | 16.630 | 370'762 | |
Ibersol Rg 21.08.2025 / 09:00:06 |
9.580 | -2.15% | -0.21 | 9.580 | 0 | ||
ICG Rg 21.08.2025 / 09:41:37 |
21.59 | -0.46% | -0.10 | 21.56 | 21.60 | 5'005 | |
IMCD Rg 21.08.2025 / 09:41:33 |
94.62 | -0.46% | -0.44 | 94.58 | 94.64 | 4'816 | |
IMI Rg 21.08.2025 / 09:39:33 |
23.16 | -0.09% | -0.02 | 23.16 | 23.18 | 3'240 | |
Imperial Brands Rg 21.08.2025 / 09:43:32 |
31.17 | -0.89% | -0.28 | 31.16 | 31.18 | 16'122 | |
Inditex 21.08.2025 / 09:43:50 |
43.41 | -1.00% | -0.44 | 43.40 | 43.42 | 44'272 | |
Indra Sistemas Br-A 21.08.2025 / 09:43:38 |
33.44 | 0.84% | 0.28 | 33.40 | 33.44 | 30'050 | |
Indutrade Rg 21.08.2025 / 09:42:36 |
234.00 | 0.09% | 0.20 | 233.60 | 234.00 | 2'904 | |
Infineon Technolo N 21.08.2025 / 09:43:46 |
36.46 | 0.37% | 0.14 | 36.45 | 36.47 | 52'066 | |
Informa Rg 21.08.2025 / 09:43:56 |
8.921 | -0.12% | -0.01 | 8.920 | 8.924 | 23'622 | |
ING Group Rg 21.08.2025 / 09:43:30 |
21.39 | 0.64% | 0.14 | 21.39 | 21.40 | 247'268 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Vend Marketplc-A- 21.08.2025 / 09:41:22 |
405.00 | 15.41% | 38.76% | -1.79% | 0.15% | 19.20% | 35.27% | 126.44% |
BMW I 21.08.2025 / 09:44:00 |
90.43 | 15.38% | -10.01% | 1.84% | 4.23% | 14.82% | 8.48% | 19.75% |
Acerinox Br 21.08.2025 / 09:35:39 |
10.880 | 15.29% | 1.35% | 2.21% | 5.53% | 3.32% | 17.37% | 16.92% |
Eni N 21.08.2025 / 09:43:59 |
15.180 | 15.28% | -1.91% | 1.55% | 5.38% | 17.40% | 5.35% | 28.01% |
Kojamo Rg 21.08.2025 / 09:43:47 |
10.470 | 15.05% | -9.32% | -1.41% | -6.52% | 3.75% | 12.37% | -33.17% |
FLSmidth & Co. Br 21.08.2025 / 09:43:50 |
409.40 | 15.01% | 42.43% | 1.39% | 2.25% | 7.67% | 19.15% | 84.76% |
Addtech Rg-B 21.08.2025 / 09:42:44 |
344.40 | 14.97% | 56.66% | 1.47% | 2.20% | 3.47% | 5.45% | 112.02% |
Vend Marketplc -B- 21.08.2025 / 09:26:55 |
382.20 | 14.92% | 39.59% | -2.03% | -0.78% | 19.20% | 35.24% | 129.84% |
Danone 21.08.2025 / 09:43:45 |
74.10 | 14.85% | 26.91% | 3.62% | 10.04% | -1.57% | 21.69% | 38.81% |
Infineon Technolo N 21.08.2025 / 09:43:46 |
36.46 | 14.84% | -3.76% | -0.23% | 6.99% | 4.75% | 13.55% | 38.59% |
NKT Rg 21.08.2025 / 09:43:36 |
597.50 | 14.79% | 27.21% | 9.13% | 2.31% | 4.89% | -7.65% | 67.08% |
UBS N 21.08.2025 / 09:43:47 |
31.90 | 14.78% | 21.70% | -0.50% | 4.62% | 21.14% | 21.76% | 103.45% |
AP Moeller-Maers-B- 21.08.2025 / 09:42:37 |
13'680.00 | 14.68% | 237.10% | -4.24% | 0.92% | 15.95% | 28.39% | -30.69% |
AstraZeneca Rg 21.08.2025 / 09:43:29 |
119.64 | 14.60% | 13.19% | 3.57% | 9.69% | 14.81% | -7.94% | 6.70% |
DOF Grp Rg 21.08.2025 / 09:43:41 |
97.85 | 14.35% | 0.00% | 3.90% | 4.21% | 11.06% | -2.44% | 0.00% |
Kone-B Rg 21.08.2025 / 09:42:55 |
53.64 | 14.33% | 18.91% | 1.73% | -1.72% | -3.49% | 13.52% | 30.50% |
Hiab Rg-B 21.08.2025 / 09:39:04 |
58.28 | 14.26% | 785.09% | -1.15% | -2.14% | 20.83% | 22.79% | 243.86% |
Terna N 21.08.2025 / 09:43:02 |
8.690 | 14.19% | 15.23% | 1.35% | 2.69% | -2.00% | 13.74% | 14.40% |
Aedifica 21.08.2025 / 09:40:07 |
64.35 | 14.13% | 1.38% | -1.23% | -0.08% | -3.96% | 4.89% | -35.22% |
Associat Brit Fo Rg 21.08.2025 / 09:41:56 |
23.35 | 13.94% | -1.06% | 2.68% | 4.33% | 13.18% | -5.96% | 45.22% |
Legal & General Rg 21.08.2025 / 09:43:51 |
2.561 | 13.76% | 3.73% | -2.33% | -0.60% | 3.77% | 14.02% | -3.08% |
Experian Rg 21.08.2025 / 09:43:49 |
38.80 | 13.69% | 22.25% | 1.97% | -3.87% | 4.98% | 6.68% | 36.58% |
Swiss Re N 21.08.2025 / 09:43:51 |
149.45 | 13.66% | 57.23% | 3.14% | 1.25% | 2.09% | 28.67% | 98.96% |
Enagas Br 21.08.2025 / 09:42:42 |
13.400 | 13.65% | -12.18% | 1.32% | 0.11% | -5.27% | -0.81% | -30.94% |
Volkswagen VZ 21.08.2025 / 09:43:45 |
100.90 | 13.50% | -9.49% | 2.09% | 5.02% | 5.08% | 4.56% | -30.61% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Henkel Vz I 21.08.2025 / 09:42:15 |
73.54 | -0.27% |
73.98 09:00 |
73.48 09:36 |
88.44 10.03.25 |
65.6 23.06.25 |
13'332 |
Hennes & Mauritz-B- 21.08.2025 / 09:43:52 |
142.95 | -0.88% |
143.75 09:14 |
142.75 09:38 |
154.75 29.01.25 |
120.05 07.04.25 |
179'883 |
HENSOLDT I 21.08.2025 / 09:44:00 |
82.48 | 1.88% |
82.50 09:42 |
81.30 09:06 |
108.80 05.06.25 |
32.8 06.01.25 |
43'215 |
Hera N 21.08.2025 / 09:43:40 |
3.710 | -0.27% |
3.711 09:37 |
3.692 09:00 |
4.466 03.06.25 |
3.326 24.01.25 |
51'884 |
Hermes Intl 21.08.2025 / 09:42:58 |
2'090.00 | -0.57% |
2'097.00 09:12 |
2'085.00 09:16 |
2'956.00 14.02.25 |
2008.5 12.08.25 |
3'097 |
Hexagon Rg-B 21.08.2025 / 09:43:12 |
107.40 | 0.00% |
107.73 09:25 |
106.95 09:02 |
130.55 18.02.25 |
82.8 11.04.25 |
107'984 |
Hiab Rg-B 21.08.2025 / 09:39:04 |
58.28 | 0.04% |
58.38 09:16 |
58.13 09:06 |
61.20 28.07.25 |
34.42 09.04.25 |
544 |
Hikma Pharm Rg 21.08.2025 / 09:42:45 |
18.070 | -0.33% |
18.145 09:09 |
18.060 09:39 |
23.62 13.02.25 |
16.95 07.08.25 |
1'525 |
Hiscox Rg 21.08.2025 / 09:39:53 |
13.400 | -0.07% |
13.430 09:01 |
13.390 09:01 |
14.400 06.08.25 |
10.22 14.01.25 |
8'096 |
Holcim N 21.08.2025 / 09:43:48 |
67.12 | 0.09% |
67.18 09:01 |
66.80 09:01 |
68.50 11.08.25 |
38.53896 07.04.25 |
15'729 |
Howden Join Grp Rg 21.08.2025 / 09:40:40 |
8.730 | -0.34% |
8.755 09:00 |
8.705 09:04 |
9.400 24.07.25 |
6.49 07.04.25 |
5'008 |
HSBC Hldg Rg 21.08.2025 / 09:43:45 |
9.633 | 0.06% |
9.646 09:33 |
9.608 09:00 |
9.757 29.07.25 |
6.988 09.04.25 |
548'269 |
Huhtamaki Rg 21.08.2025 / 09:43:51 |
30.88 | -0.45% |
30.98 09:00 |
30.86 09:30 |
38.56 14.02.25 |
29.54 09.04.25 |
2'641 |
Iberdrola 21.08.2025 / 09:43:54 |
16.628 | 0.42% |
16.670 09:00 |
16.608 09:02 |
16.783 24.06.25 |
13.005 24.01.25 |
370'762 |
Ibersol Rg 21.08.2025 / 09:00:06 |
9.580 | -2.15% |
10.225 13.06.25 |
7.48 06.01.25 |
285 | ||
ICG Rg 21.08.2025 / 09:41:37 |
21.59 | -0.46% |
21.68 09:30 |
21.56 09:15 |
24.68 18.02.25 |
15.4 09.04.25 |
5'005 |
IMCD Rg 21.08.2025 / 09:41:33 |
94.62 | -0.46% |
95.22 09:05 |
94.54 09:39 |
155.40 13.02.25 |
91.48 18.08.25 |
4'816 |
IMI Rg 21.08.2025 / 09:39:33 |
23.16 | -0.09% |
23.18 09:14 |
23.14 09:00 |
23.20 20.08.25 |
15.58 07.04.25 |
3'240 |
Imperial Brands Rg 21.08.2025 / 09:43:32 |
31.17 | -0.89% |
31.20 09:11 |
31.00 09:01 |
31.80 07.05.25 |
25.22 15.01.25 |
16'122 |
Inditex 21.08.2025 / 09:43:50 |
43.41 | -1.00% |
43.77 09:00 |
43.37 09:39 |
55.84 18.02.25 |
40.84 04.08.25 |
44'272 |
Indra Sistemas Br-A 21.08.2025 / 09:43:38 |
33.44 | 0.84% |
33.52 09:41 |
33.20 09:00 |
39.39 15.07.25 |
16.11 07.02.25 |
30'050 |
Indutrade Rg 21.08.2025 / 09:42:36 |
234.00 | 0.09% |
235.00 09:09 |
233.20 09:20 |
332.40 18.02.25 |
231 01.08.25 |
2'904 |
Infineon Technolo N 21.08.2025 / 09:43:46 |
36.46 | 0.37% |
36.70 09:09 |
36.41 09:35 |
39.44 20.02.25 |
23.175 07.04.25 |
52'066 |
Informa Rg 21.08.2025 / 09:43:56 |
8.921 | -0.12% |
8.938 09:29 |
8.896 09:01 |
9.118 13.02.25 |
6.344 09.04.25 |
23'622 |
ING Group Rg 21.08.2025 / 09:43:30 |
21.39 | 0.64% |
21.40 09:35 |
21.26 09:01 |
21.52 15.08.25 |
14.296 07.04.25 |
247'268 |