×
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
- 09.05.2025 - 17:30:07
- 54.56
- 0.32%
- 0.18
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hennes & Mauritz-B- 09.05.2025 / 17:25:00 |
138.85 | 1.61% | 2.20 | 138.90 | 138.90 | 0 | |
|
Hera N 09.05.2025 / 17:30:00 |
4.177 | -0.22% | -0.01 | 4.170 | 4.170 | 0 | |
|
Hermes Intl 09.05.2025 / 17:30:00 |
2'451.00 | 0.33% | 8.00 | 2'453.00 | 2'453.00 | 0 | |
|
Hexagon Rg-B 09.05.2025 / 17:25:00 |
93.94 | 1.38% | 1.28 | 93.94 | 93.94 | 0 | |
|
Hiab Rg-B 09.05.2025 / 17:25:00 |
44.32 | 0.61% | 0.27 | 44.28 | 44.36 | 0 | |
|
Hikma Pharm Rg 09.05.2025 / 17:30:00 |
20.07 | -0.74% | -0.15 | 20.06 | 20.08 | 0 | |
|
Hiscox Rg 09.05.2025 / 17:30:00 |
11.510 | 0.44% | 0.05 | 11.500 | 11.520 | 0 | |
|
Holcim N 09.05.2025 / 17:20:00 |
94.32 | 0.32% | 0.30 | 94.20 | 94.48 | 0 | |
|
Howden Join Grp Rg 09.05.2025 / 17:30:00 |
8.168 | 0.12% | 0.01 | 8.165 | 8.170 | 0 | |
|
HSBC Hldg Rg 09.05.2025 / 17:30:00 |
8.507 | 0.89% | 0.08 | 8.506 | 8.508 | 0 | |
|
Huhtamaki Rg 09.05.2025 / 17:25:00 |
32.90 | 0.67% | 0.22 | 32.88 | 32.88 | 0 | |
|
Iberdrola 09.05.2025 / 17:30:00 |
15.485 | -0.10% | -0.02 | 15.490 | 15.490 | 0 | |
|
Ibersol Rg 09.05.2025 / 17:30:00 |
9.220 | 0.00% | 0.00 | 9.000 | 9.380 | 0 | |
|
ICG Rg 09.05.2025 / 17:30:00 |
19.700 | -0.35% | -0.07 | 19.690 | 19.750 | 0 | |
|
IMCD Rg 09.05.2025 / 17:30:00 |
119.20 | -0.29% | -0.35 | 119.55 | 119.55 | 0 | |
|
IMI Rg 09.05.2025 / 17:30:00 |
18.720 | -0.32% | -0.06 | 18.710 | 18.770 | 0 | |
|
Imperial Brands Rg 09.05.2025 / 17:30:00 |
30.16 | -2.19% | -0.68 | 30.15 | 30.21 | 0 | |
|
Inditex 09.05.2025 / 17:30:00 |
46.48 | 0.58% | 0.27 | 46.48 | 46.48 | 0 | |
|
Indra Sistemas Br-A 09.05.2025 / 17:30:00 |
30.15 | -0.13% | -0.04 | 30.14 | 30.16 | 0 | |
|
Indutrade Rg 09.05.2025 / 17:25:00 |
267.40 | 1.13% | 3.00 | 266.60 | 266.60 | 0 | |
|
Infineon Technolo N 09.05.2025 / 17:30:00 |
31.53 | 1.42% | 0.44 | 31.46 | 31.46 | 0 | |
|
Informa Rg 09.05.2025 / 17:30:00 |
7.790 | 0.36% | 0.03 | 7.784 | 7.792 | 0 | |
|
ING Group Rg 09.05.2025 / 17:30:00 |
18.202 | 1.23% | 0.22 | 18.204 | 18.204 | 0 | |
|
Inmob Colonial 09.05.2025 / 17:30:00 |
5.820 | 0.17% | 0.01 | 5.815 | 5.825 | 0 | |
|
InPost Br Rg 09.05.2025 / 17:30:00 |
15.940 | 3.24% | 0.50 | 15.860 | 15.860 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Zurich Insurance N 09.05.2025 / 17:20:00 |
579.40 | 8.66% | 33.23% | -1.29% | 9.57% | 2.99% | 26.62% | 30.46% |
|
WDP 09.05.2025 / 17:30:00 |
20.82 | 8.60% | -27.16% | -2.12% | 3.79% | -3.16% | -19.61% | -37.04% |
|
Berkeley Grp Hld Rg 09.05.2025 / 17:30:00 |
42.56 | 8.47% | 0.00% | -0.14% | 14.50% | 12.65% | 0.00% | 0.00% |
|
Fortum Rg 09.05.2025 / 17:25:00 |
14.705 | 8.23% | 12.29% | 1.27% | 14.44% | 3.08% | 9.67% | -3.99% |
|
Smith & Nephew Rg 09.05.2025 / 17:30:00 |
10.670 | 8.10% | -0.70% | -1.45% | 9.48% | 4.30% | 5.96% | -18.14% |
|
Sartorius Sted 09.05.2025 / 17:30:00 |
201.90 | 8.08% | -15.07% | -4.40% | 23.60% | -4.49% | -1.94% | -31.27% |
|
Antofagasta Rg 09.05.2025 / 17:30:00 |
17.375 | 8.06% | 2.35% | 1.46% | 18.44% | -5.05% | -22.85% | 18.27% |
|
INWIT N 09.05.2025 / 17:30:00 |
10.655 | 8.03% | -7.66% | 0.61% | 13.77% | 11.22% | 2.84% | 5.19% |
|
Kingspan Grp Rg 09.05.2025 / 17:28:00 |
77.20 | 7.93% | -3.64% | 1.31% | 8.96% | 11.97% | -13.65% | -3.54% |
|
HSBC Hldg Rg 09.05.2025 / 17:30:00 |
8.507 | 7.80% | 32.89% | 0.65% | 14.59% | -2.05% | 21.93% | 67.27% |
|
Beazley Rg 09.05.2025 / 17:30:00 |
8.880 | 7.76% | 68.39% | -0.06% | 0.37% | 6.54% | 32.34% | 103.96% |
|
Holcim N 09.05.2025 / 17:20:00 |
94.32 | 7.62% | 42.67% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Standard Charter Rg 09.05.2025 / 17:30:00 |
10.680 | 7.62% | 60.60% | -2.71% | 13.18% | -4.71% | 37.72% | 89.52% |
|
FinecoBank N 09.05.2025 / 17:30:00 |
18.145 | 7.56% | 32.51% | 0.30% | 10.44% | 0.42% | 19.77% | 46.93% |
|
Tritax Big Box Rg 09.05.2025 / 17:30:00 |
1.429 | 7.39% | -15.68% | -1.04% | 10.95% | -4.61% | -10.38% | -30.56% |
|
Barratt Redrow Rg 09.05.2025 / 17:30:00 |
4.685 | 7.26% | -16.21% | -0.89% | 14.52% | 4.30% | -5.51% | 0.19% |
|
Lonza N 09.05.2025 / 17:20:00 |
584.00 | 7.13% | 61.40% | -2.86% | 11.45% | -1.33% | 10.65% | 3.29% |
|
Swisscom N 09.05.2025 / 17:20:00 |
542.50 | 6.89% | 6.61% | -1.18% | 5.19% | 8.50% | 8.18% | -8.15% |
|
NKT Rg 09.05.2025 / 16:55:00 |
513.00 | 6.81% | 18.37% | -6.81% | 8.62% | 9.38% | -1.88% | 83.53% |
|
Halma Rg 09.05.2025 / 17:30:00 |
28.90 | 6.78% | 25.70% | 1.33% | 13.91% | -1.60% | 23.93% | 23.97% |
|
Ebro Foods 09.05.2025 / 17:30:00 |
16.820 | 6.70% | 8.76% | -1.29% | 0.72% | 0.96% | 5.39% | 1.75% |
|
Moncler N 09.05.2025 / 17:30:00 |
54.24 | 6.70% | -2.46% | -1.61% | 2.22% | -19.29% | -14.50% | 26.12% |
|
Severn Trent Rg 09.05.2025 / 17:30:00 |
26.82 | 6.49% | 3.69% | -2.47% | 3.87% | 8.50% | 3.63% | -10.45% |
|
LondonMetric Rg 09.05.2025 / 17:30:00 |
1.930 | 6.27% | -0.26% | -1.03% | 5.93% | 0.68% | -4.55% | -21.15% |
|
Colruyt 09.05.2025 / 17:30:00 |
38.60 | 5.93% | -5.96% | 10.41% | -4.27% | 4.66% | -9.77% | 11.82% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hennes & Mauritz-B- 09.05.2025 / 17:25:00 |
138.85 | 1.61% |
139.10 09:08 |
137.35 09:01 |
154.75 29.01.25 |
120.05 07.04.25 |
833'533 |
|
Hera N 09.05.2025 / 17:30:00 |
4.177 | -0.22% |
4.206 10:09 |
4.169 15:40 |
4.230 06.05.25 |
3.326 24.01.25 |
920'558 |
|
Hermes Intl 09.05.2025 / 17:30:00 |
2'451.00 | 0.33% |
2'476.00 09:34 |
2'446.00 13:27 |
2'956.00 14.02.25 |
2097 07.04.25 |
13'435 |
|
Hexagon Rg-B 09.05.2025 / 17:25:00 |
93.94 | 1.38% |
94.42 15:02 |
92.96 09:01 |
130.55 18.02.25 |
82.8 11.04.25 |
2'170'483 |
|
Hiab Rg-B 09.05.2025 / 17:25:00 |
44.32 | 0.61% |
44.74 14:42 |
44.22 09:02 |
53.15 08.01.25 |
34.42 09.04.25 |
34'263 |
|
Hikma Pharm Rg 09.05.2025 / 17:30:00 |
20.07 | -0.74% |
20.38 09:06 |
20.06 17:21 |
23.62 13.02.25 |
17.51 09.04.25 |
45'010 |
|
Hiscox Rg 09.05.2025 / 17:30:00 |
11.510 | 0.44% |
11.525 17:29 |
11.360 09:13 |
12.100 02.04.25 |
10.22 14.01.25 |
139'153 |
|
Holcim N 09.05.2025 / 17:20:00 |
94.32 | 0.32% |
95.12 12:52 |
94.18 16:24 |
101.95 06.03.25 |
75.72 07.04.25 |
245'788 |
|
Howden Join Grp Rg 09.05.2025 / 17:30:00 |
8.168 | 0.12% |
8.225 09:49 |
8.065 14:33 |
8.685 14.02.25 |
6.49 07.04.25 |
143'477 |
|
HSBC Hldg Rg 09.05.2025 / 17:30:00 |
8.507 | 0.89% |
8.524 13:18 |
8.466 13:28 |
9.502 03.03.25 |
6.988 09.04.25 |
2'822'723 |
|
Huhtamaki Rg 09.05.2025 / 17:25:00 |
32.90 | 0.67% |
33.20 15:09 |
32.78 09:15 |
38.56 14.02.25 |
29.54 09.04.25 |
76'727 |
|
Iberdrola 09.05.2025 / 17:30:00 |
15.485 | -0.10% |
15.605 09:53 |
15.463 17:12 |
16.058 07.05.25 |
13.005 24.01.25 |
2'825'923 |
|
Ibersol Rg 09.05.2025 / 17:30:00 |
9.220 | 0.00% |
9.520 06.05.25 |
7.48 06.01.25 |
384 | ||
|
ICG Rg 09.05.2025 / 17:30:00 |
19.700 | -0.35% |
19.850 09:13 |
19.630 15:37 |
24.68 18.02.25 |
15.4 09.04.25 |
177'451 |
|
IMCD Rg 09.05.2025 / 17:30:00 |
119.20 | -0.29% |
120.55 09:29 |
118.83 16:28 |
155.40 13.02.25 |
109.3 07.04.25 |
50'103 |
|
IMI Rg 09.05.2025 / 17:30:00 |
18.720 | -0.32% |
18.940 09:43 |
18.620 16:21 |
20.88 03.03.25 |
15.58 07.04.25 |
251'013 |
|
Imperial Brands Rg 09.05.2025 / 17:30:00 |
30.16 | -2.19% |
30.94 09:00 |
30.12 17:23 |
31.80 07.05.25 |
25.22 15.01.25 |
412'525 |
|
Inditex 09.05.2025 / 17:30:00 |
46.48 | 0.58% |
46.88 15:59 |
46.15 09:11 |
55.84 18.02.25 |
42.11 07.04.25 |
791'001 |
|
Indra Sistemas Br-A 09.05.2025 / 17:30:00 |
30.15 | -0.13% |
30.56 10:08 |
30.06 09:47 |
30.56 09.05.25 |
16.11 07.02.25 |
312'863 |
|
Indutrade Rg 09.05.2025 / 17:25:00 |
267.40 | 1.13% |
268.20 14:43 |
263.70 09:01 |
332.40 18.02.25 |
233.2 09.04.25 |
159'464 |
|
Infineon Technolo N 09.05.2025 / 17:30:00 |
31.53 | 1.42% |
31.85 16:02 |
31.13 13:28 |
39.44 20.02.25 |
23.175 07.04.25 |
2'600'326 |
|
Informa Rg 09.05.2025 / 17:30:00 |
7.790 | 0.36% |
7.855 12:33 |
7.756 09:04 |
9.118 13.02.25 |
6.344 09.04.25 |
712'959 |
|
ING Group Rg 09.05.2025 / 17:30:00 |
18.202 | 1.23% |
18.246 16:52 |
17.958 09:06 |
19.044 07.03.25 |
14.296 07.04.25 |
4'127'432 |
|
Inmob Colonial 09.05.2025 / 17:30:00 |
5.820 | 0.17% |
5.855 09:04 |
5.770 09:27 |
5.950 28.02.25 |
4.98 13.01.25 |
197'062 |
|
InPost Br Rg 09.05.2025 / 17:30:00 |
15.940 | 3.24% |
16.090 15:51 |
15.470 09:02 |
17.755 19.02.25 |
11.81 07.04.25 |
276'641 |