×
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 - 12:18:42
- 57.82
- -0.40%
- -0.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HeidelbergMat I 05.11.2025 / 12:03:25 |
205.40 | 1.03% | 2.10 | 205.30 | 205.50 | 67'320 | |
|
Heineken Br Rg 05.11.2025 / 12:01:52 |
69.20 | 1.21% | 0.83 | 69.18 | 69.20 | 138'740 | |
|
Heineken Holding Br 05.11.2025 / 12:03:40 |
60.53 | 1.04% | 0.63 | 60.50 | 60.55 | 38'343 | |
|
Henkel Vz I 05.11.2025 / 12:00:07 |
70.66 | -0.16% | -0.11 | 70.64 | 70.68 | 36'702 | |
|
Hennes & Mauritz-B- 05.11.2025 / 12:03:03 |
172.45 | 1.11% | 1.90 | 172.40 | 172.50 | 218'521 | |
|
HENSOLDT I 05.11.2025 / 12:03:02 |
89.40 | -2.56% | -2.35 | 89.35 | 89.45 | 70'219 | |
|
Hera N 05.11.2025 / 12:01:26 |
3.972 | 0.56% | 0.02 | 3.968 | 3.972 | 289'445 | |
|
Hermes Intl 05.11.2025 / 12:03:27 |
2'092.00 | 0.43% | 9.00 | 2'091.00 | 2'093.00 | 7'359 | |
|
Hexagon Rg-B 05.11.2025 / 12:03:10 |
114.00 | -1.30% | -1.50 | 113.95 | 114.05 | 389'924 | |
|
Hiab Rg-B 05.11.2025 / 11:57:52 |
47.64 | 0.46% | 0.22 | 47.60 | 47.68 | 21'453 | |
|
Hikma Pharm Rg 05.11.2025 / 12:02:27 |
17.770 | 0.59% | 0.11 | 17.760 | 17.780 | 106'249 | |
|
Hiscox Rg 05.11.2025 / 12:02:13 |
13.590 | 0.52% | 0.07 | 13.580 | 13.600 | 16'420 | |
|
Holcim N 05.11.2025 / 12:03:02 |
70.48 | 0.61% | 0.43 | 70.46 | 70.50 | 25'961 | |
|
Howden Join Grp Rg 05.11.2025 / 12:03:00 |
8.546 | 0.13% | 0.01 | 8.545 | 8.550 | 76'812 | |
|
HSBC Hldg Rg 05.11.2025 / 12:03:13 |
10.754 | 0.22% | 0.02 | 10.754 | 10.756 | 1'266'530 | |
|
Huhtamaki Rg 05.11.2025 / 12:01:38 |
28.38 | -0.21% | -0.06 | 28.36 | 28.40 | 24'242 | |
|
Iberdrola 05.11.2025 / 12:03:28 |
17.695 | -0.53% | -0.10 | 17.690 | 17.695 | 1'060'596 | |
|
Ibersol Rg 05.11.2025 / 11:48:58 |
10.125 | 0.75% | 0.08 | 9.980 | 10.250 | 203 | |
|
ICG Rg 05.11.2025 / 12:03:30 |
19.715 | 1.00% | 0.20 | 19.710 | 19.720 | 45'030 | |
|
IG Group Hdgs Rg 05.11.2025 / 11:58:13 |
11.170 | 0.09% | 0.01 | 11.160 | 11.180 | 26'912 | |
|
IMCD Rg 05.11.2025 / 12:02:38 |
88.16 | 1.10% | 0.96 | 88.16 | 88.20 | 58'882 | |
|
IMI Rg 05.11.2025 / 12:00:29 |
23.56 | 0.30% | 0.07 | 23.54 | 23.58 | 20'257 | |
|
Imperial Brands Rg 05.11.2025 / 12:00:59 |
30.95 | 0.72% | 0.22 | 30.96 | 30.97 | 100'546 | |
|
Inditex 05.11.2025 / 12:03:22 |
47.23 | 0.08% | 0.04 | 47.22 | 47.24 | 233'442 | |
|
Indra Sistemas Br-A 05.11.2025 / 12:01:23 |
50.08 | -1.33% | -0.68 | 50.05 | 50.10 | 226'792 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Valmet Corporat Rg 05.11.2025 / 12:03:09 |
27.44 | 16.70% | 4.50% | 0.04% | -0.72% | -11.73% | 14.10% | 15.57% |
|
Credit Agricole 05.11.2025 / 12:03:32 |
15.440 | 16.67% | 21.44% | -5.28% | -6.34% | -9.55% | 12.78% | 61.95% |
|
SSE Rg 05.11.2025 / 12:03:13 |
18.725 | 16.57% | 1.32% | -1.47% | 4.67% | 6.36% | 9.34% | 19.38% |
|
Vinci 05.11.2025 / 12:03:32 |
116.40 | 16.57% | 2.36% | 0.09% | -0.66% | -8.22% | 15.36% | 20.98% |
|
Aker BP Rg 05.11.2025 / 12:03:22 |
258.55 | 16.13% | -12.97% | -0.06% | -2.47% | 5.32% | 16.31% | -28.71% |
|
DNB Bk Rg 05.11.2025 / 12:02:59 |
260.35 | 15.74% | 21.20% | -0.48% | -3.00% | -2.64% | 12.32% | 43.69% |
|
WDP 05.11.2025 / 11:59:55 |
21.79 | 15.69% | -22.41% | -2.81% | 2.93% | 1.68% | 5.06% | -16.60% |
|
BP Rg 05.11.2025 / 12:03:26 |
4.537 | 15.57% | -2.74% | 2.77% | 4.67% | 8.26% | 17.69% | -9.66% |
|
Hera N 05.11.2025 / 12:01:26 |
3.972 | 15.36% | 32.89% | 0.25% | 2.42% | 8.47% | 15.73% | 63.09% |
|
Deutsche Post N 05.11.2025 / 12:02:30 |
38.98 | 15.25% | -12.87% | -2.16% | 0.14% | -6.57% | 13.25% | 10.14% |
|
Aegon Rg 05.11.2025 / 12:01:44 |
6.546 | 14.94% | 0.00% | 0.43% | -2.84% | 1.96% | 6.47% | 0.00% |
|
MTU Aero Engin N 05.11.2025 / 12:03:42 |
364.60 | 14.90% | 88.71% | -3.70% | -8.05% | -4.33% | 14.76% | 101.09% |
|
Cie Automotive Br 05.11.2025 / 11:51:02 |
28.75 | 14.89% | 13.06% | -4.01% | 6.68% | 9.52% | 21.56% | 23.83% |
|
Hennes & Mauritz-B- 05.11.2025 / 12:03:03 |
172.45 | 14.89% | -3.29% | -3.58% | -0.25% | 20.01% | 7.18% | 47.51% |
|
Tritax Big Box Rg 05.11.2025 / 12:00:18 |
1.537 | 14.85% | -9.82% | -0.49% | 7.71% | 10.42% | 13.26% | 9.56% |
|
Euronext Br Rg 05.11.2025 / 12:01:35 |
123.50 | 14.84% | 58.57% | 0.24% | -2.91% | -11.37% | 21.38% | 93.42% |
|
Shell Rg 05.11.2025 / 12:03:11 |
28.56 | 14.62% | 10.51% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Do & Co I 05.11.2025 / 11:54:51 |
205.00 | 14.43% | 53.54% | -1.91% | -10.48% | 2.50% | 44.37% | 159.46% |
|
Swisscom N 05.11.2025 / 12:03:08 |
577.50 | 14.43% | 14.12% | 0.30% | -2.70% | -1.20% | 10.53% | 17.56% |
|
Novartis N 05.11.2025 / 12:02:55 |
101.18 | 14.30% | 19.65% | 3.23% | -4.85% | 3.84% | 7.89% | 31.57% |
|
United Utilities Rg 05.11.2025 / 11:58:51 |
11.955 | 14.26% | 13.07% | -0.97% | 3.64% | 6.79% | 15.23% | 26.24% |
|
Mowi Rg 05.11.2025 / 12:03:35 |
226.00 | 14.25% | 22.25% | -1.14% | 6.10% | 12.21% | 13.60% | 43.27% |
|
UCB 05.11.2025 / 12:03:29 |
215.60 | 14.25% | 176.93% | -7.92% | -15.98% | 13.38% | 17.56% | 186.29% |
|
Richemont N 05.11.2025 / 12:03:24 |
156.75 | 14.00% | 36.14% | -2.81% | -1.88% | 18.98% | 25.35% | 51.61% |
|
Knorr-Bremse I 05.11.2025 / 12:01:11 |
79.45 | 13.49% | 34.79% | -1.30% | -2.46% | -13.26% | 9.32% | 67.76% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HeidelbergMat I 05.11.2025 / 12:03:25 |
205.40 | 1.03% |
206.40 11:43 |
203.70 09:03 |
212.10 11.08.25 |
118.9 02.01.25 |
67'320 |
|
Heineken Br Rg 05.11.2025 / 12:01:52 |
69.20 | 1.21% |
69.68 09:16 |
68.60 09:00 |
82.78 26.02.25 |
63.58 15.01.25 |
138'740 |
|
Heineken Holding Br 05.11.2025 / 12:03:40 |
60.53 | 1.04% |
60.88 09:17 |
59.95 09:00 |
71.35 19.05.25 |
54.775 13.01.25 |
38'343 |
|
Henkel Vz I 05.11.2025 / 12:00:07 |
70.66 | -0.16% |
70.74 10:45 |
70.26 09:04 |
88.44 10.03.25 |
65.6 23.06.25 |
36'702 |
|
Hennes & Mauritz-B- 05.11.2025 / 12:03:03 |
172.45 | 1.11% |
172.93 10:06 |
171.00 09:00 |
182.35 29.10.25 |
120.05 07.04.25 |
218'521 |
|
HENSOLDT I 05.11.2025 / 12:03:02 |
89.40 | -2.56% |
91.30 09:00 |
89.13 10:34 |
117.60 06.10.25 |
32.8 06.01.25 |
70'219 |
|
Hera N 05.11.2025 / 12:01:26 |
3.972 | 0.56% |
3.985 09:53 |
3.954 09:05 |
4.466 03.06.25 |
3.326 24.01.25 |
289'445 |
|
Hermes Intl 05.11.2025 / 12:03:27 |
2'092.00 | 0.43% |
2'100.00 10:00 |
2'051.50 09:00 |
2'956.00 14.02.25 |
1997.75 05.09.25 |
7'359 |
|
Hexagon Rg-B 05.11.2025 / 12:03:10 |
114.00 | -1.30% |
115.25 09:40 |
113.85 11:58 |
130.55 18.02.25 |
82.8 11.04.25 |
389'924 |
|
Hiab Rg-B 05.11.2025 / 11:57:52 |
47.64 | 0.46% |
47.76 09:56 |
47.12 09:01 |
61.20 28.07.25 |
34.42 09.04.25 |
21'453 |
|
Hikma Pharm Rg 05.11.2025 / 12:02:27 |
17.770 | 0.59% |
17.790 09:45 |
17.570 09:22 |
23.62 13.02.25 |
15.83 26.09.25 |
106'249 |
|
Hiscox Rg 05.11.2025 / 12:02:13 |
13.590 | 0.52% |
13.640 09:48 |
13.550 09:00 |
14.400 06.08.25 |
10.22 14.01.25 |
16'420 |
|
Holcim N 05.11.2025 / 12:03:02 |
70.48 | 0.61% |
70.66 11:54 |
70.10 09:00 |
71.98 30.10.25 |
38.53896 07.04.25 |
25'961 |
|
Howden Join Grp Rg 05.11.2025 / 12:03:00 |
8.546 | 0.13% |
8.585 09:55 |
8.510 10:05 |
9.400 24.07.25 |
6.49 07.04.25 |
76'812 |
|
HSBC Hldg Rg 05.11.2025 / 12:03:13 |
10.754 | 0.22% |
10.770 11:36 |
10.664 09:00 |
10.770 05.11.25 |
6.988 09.04.25 |
1'266'530 |
|
Huhtamaki Rg 05.11.2025 / 12:01:38 |
28.38 | -0.21% |
28.40 09:50 |
28.17 09:01 |
38.56 14.02.25 |
28.08 15.10.25 |
24'242 |
|
Iberdrola 05.11.2025 / 12:03:28 |
17.695 | -0.53% |
17.850 09:00 |
17.675 11:59 |
17.850 05.11.25 |
13.005 24.01.25 |
1'060'596 |
|
Ibersol Rg 05.11.2025 / 11:48:58 |
10.125 | 0.75% |
10.125 11:48 |
10.125 11:48 |
10.550 18.09.25 |
7.48 06.01.25 |
203 |
|
ICG Rg 05.11.2025 / 12:03:30 |
19.715 | 1.00% |
19.750 11:30 |
19.500 09:00 |
24.68 18.02.25 |
15.4 09.04.25 |
45'030 |
|
IG Group Hdgs Rg 05.11.2025 / 11:58:13 |
11.170 | 0.09% |
11.180 11:11 |
11.070 09:16 |
11.650 12.09.25 |
8.6 07.04.25 |
26'912 |
|
IMCD Rg 05.11.2025 / 12:02:38 |
88.16 | 1.10% |
88.20 11:59 |
86.17 09:01 |
155.40 13.02.25 |
86.17 05.11.25 |
58'882 |
|
IMI Rg 05.11.2025 / 12:00:29 |
23.56 | 0.30% |
23.60 11:36 |
23.24 09:03 |
24.04 31.10.25 |
15.58 07.04.25 |
20'257 |
|
Imperial Brands Rg 05.11.2025 / 12:00:59 |
30.95 | 0.72% |
31.02 11:28 |
30.73 09:09 |
32.12 12.09.25 |
25.22 15.01.25 |
100'546 |
|
Inditex 05.11.2025 / 12:03:22 |
47.23 | 0.08% |
47.32 11:50 |
46.87 09:03 |
55.84 18.02.25 |
40.84 04.08.25 |
233'442 |
|
Indra Sistemas Br-A 05.11.2025 / 12:01:23 |
50.08 | -1.33% |
51.03 09:07 |
49.94 10:43 |
51.20 04.11.25 |
16.11 07.02.25 |
226'792 |