×
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
- 26.08.2025 - 10:59:23
- 56.45
- -0.57%
- -0.32
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Henkel Vz I 26.08.2025 / 10:43:31 |
73.70 | 0.27% | 0.20 | 73.70 | 73.72 | 12'710 | |
|
Hennes & Mauritz-B- 26.08.2025 / 10:43:32 |
142.70 | 0.19% | 0.28 | 142.65 | 142.75 | 108'942 | |
|
HENSOLDT I 26.08.2025 / 10:44:09 |
86.20 | -1.09% | -0.95 | 86.15 | 86.30 | 45'015 | |
|
Hera N 26.08.2025 / 10:44:03 |
3.702 | -0.35% | -0.01 | 3.700 | 3.704 | 149'966 | |
|
Hermes Intl 26.08.2025 / 10:44:24 |
2'092.00 | 0.75% | 15.50 | 2'091.00 | 2'092.00 | 4'979 | |
|
Hexagon Rg-B 26.08.2025 / 10:43:36 |
107.70 | 0.44% | 0.48 | 107.65 | 107.70 | 335'454 | |
|
Hiab Rg-B 26.08.2025 / 10:36:56 |
57.73 | -0.56% | -0.33 | 57.65 | 57.80 | 3'884 | |
|
Hikma Pharm Rg 26.08.2025 / 10:37:47 |
18.340 | -0.11% | -0.02 | 18.340 | 18.360 | 5'370 | |
|
Hiscox Rg 26.08.2025 / 10:42:04 |
13.220 | -1.42% | -0.19 | 13.210 | 13.230 | 22'826 | |
|
Holcim N 26.08.2025 / 10:43:03 |
66.20 | -0.66% | -0.44 | 66.18 | 66.20 | 34'316 | |
|
Howden Join Grp Rg 26.08.2025 / 10:44:01 |
8.690 | -1.42% | -0.13 | 8.685 | 8.695 | 48'113 | |
|
HSBC Hldg Rg 26.08.2025 / 10:43:54 |
9.523 | -1.74% | -0.17 | 9.521 | 9.524 | 565'852 | |
|
Huhtamaki Rg 26.08.2025 / 10:43:32 |
31.01 | -0.67% | -0.21 | 31.00 | 31.02 | 8'787 | |
|
Iberdrola 26.08.2025 / 10:44:26 |
16.360 | -0.03% | -0.01 | 16.355 | 16.365 | 571'819 | |
|
Ibersol Rg 26.08.2025 / 10:33:00 |
9.800 | -0.41% | -0.04 | 9.800 | 9.860 | 0 | |
|
ICG Rg 26.08.2025 / 10:42:18 |
21.54 | -2.58% | -0.57 | 21.52 | 21.56 | 37'626 | |
|
IMCD Rg 26.08.2025 / 10:42:02 |
94.26 | -0.55% | -0.52 | 94.22 | 94.30 | 25'492 | |
|
IMI Rg 26.08.2025 / 10:43:39 |
23.06 | -0.90% | -0.21 | 23.04 | 23.06 | 9'638 | |
|
Imperial Brands Rg 26.08.2025 / 10:43:38 |
31.33 | 0.06% | 0.02 | 31.33 | 31.34 | 65'025 | |
|
Inditex 26.08.2025 / 10:43:56 |
43.85 | 0.53% | 0.23 | 43.84 | 43.85 | 113'991 | |
|
Indra Sistemas Br-A 26.08.2025 / 10:40:09 |
33.82 | -0.68% | -0.23 | 33.76 | 33.78 | 27'958 | |
|
Indutrade Rg 26.08.2025 / 10:43:58 |
235.60 | -0.34% | -0.80 | 235.60 | 236.00 | 16'919 | |
|
Infineon Technolo N 26.08.2025 / 10:44:07 |
36.44 | -0.34% | -0.12 | 36.44 | 36.45 | 330'864 | |
|
Informa Rg 26.08.2025 / 10:42:31 |
8.826 | -1.09% | -0.10 | 8.824 | 8.828 | 130'231 | |
|
ING Group Rg 26.08.2025 / 10:43:31 |
20.73 | -1.92% | -0.41 | 20.72 | 20.73 | 1'911'104 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
FLSmidth & Co. Br 26.08.2025 / 10:43:01 |
413.60 | 15.54% | 43.10% | 1.37% | 4.29% | 10.18% | 20.44% | 97.69% |
|
Ferrovial Rg 26.08.2025 / 10:44:18 |
46.72 | 15.49% | 42.44% | -0.83% | 2.95% | 4.12% | 27.30% | 80.88% |
|
Koninkl KPN Br Rg 26.08.2025 / 10:44:07 |
4.067 | 15.46% | 29.97% | 1.36% | 3.42% | -1.96% | 11.99% | 25.89% |
|
FBD Holds Rg 26.08.2025 / 09:00:08 |
14.350 | 15.42% | 30.94% | 2.10% | 5.80% | 10.61% | 10.19% | 0.00% |
|
Kone-B Rg 26.08.2025 / 10:38:12 |
53.82 | 15.39% | 20.02% | 0.71% | -1.39% | -0.72% | 13.21% | 34.16% |
|
Acerinox Br 26.08.2025 / 10:43:32 |
10.715 | 15.19% | 1.26% | -2.10% | 5.15% | -1.06% | 12.91% | 17.41% |
|
EssilorLuxott 26.08.2025 / 10:42:42 |
267.15 | 15.12% | 48.24% | -1.91% | 1.93% | 9.22% | 25.04% | 71.85% |
|
Weir Group Rg 26.08.2025 / 10:43:08 |
24.55 | 15.10% | 32.88% | -0.45% | -6.94% | 2.04% | 26.87% | 71.39% |
|
AstraZeneca Rg 26.08.2025 / 10:43:26 |
120.24 | 14.58% | 13.17% | 2.09% | 7.72% | 13.16% | -8.56% | 4.72% |
|
Addtech Rg-B 26.08.2025 / 10:41:32 |
339.60 | 14.57% | 56.12% | -1.28% | 2.66% | 2.78% | 6.19% | 114.45% |
|
Jeronimo Martins N 26.08.2025 / 10:43:00 |
21.06 | 14.52% | -8.43% | -0.75% | -1.82% | -3.75% | 24.54% | -7.55% |
|
Aker BP Rg 26.08.2025 / 10:44:15 |
256.20 | 14.47% | -14.22% | 5.98% | 0.23% | 3.98% | -2.25% | -30.28% |
|
Volkswagen VZ 26.08.2025 / 10:44:08 |
102.15 | 14.06% | -9.05% | 0.89% | 6.90% | 8.83% | 5.44% | -28.35% |
|
Novartis N 26.08.2025 / 10:44:19 |
101.62 | 13.98% | 19.31% | 0.57% | 7.42% | 6.53% | 0.89% | 32.64% |
|
Frasers Grp Rg 26.08.2025 / 09:57:19 |
6.865 | 13.93% | -23.84% | -3.38% | -0.07% | -7.17% | -20.08% | -16.21% |
|
Hiab Rg-B 26.08.2025 / 10:36:56 |
57.73 | 13.87% | 782.05% | -2.49% | -4.58% | 20.61% | 25.03% | 237.11% |
|
Enagas Br 26.08.2025 / 10:43:11 |
13.383 | 13.73% | -12.12% | 1.23% | 1.81% | -5.39% | -2.21% | -30.44% |
|
Aedifica 26.08.2025 / 10:41:19 |
63.80 | 13.64% | 0.94% | -1.01% | 0.24% | -3.70% | 3.24% | -33.64% |
|
Kingfisher Rg 26.08.2025 / 10:44:13 |
2.701 | 13.48% | 15.20% | -2.88% | -1.82% | -4.66% | -6.05% | 20.85% |
|
Kojamo Rg 26.08.2025 / 10:38:46 |
10.685 | 13.45% | -10.58% | 0.94% | -2.78% | 3.04% | 13.43% | -36.30% |
|
Banca Generali N 26.08.2025 / 10:44:07 |
50.45 | 13.43% | 51.21% | -1.13% | 5.35% | -0.10% | 27.27% | 89.66% |
|
SpareBank 1 SMN 26.08.2025 / 10:42:44 |
193.56 | 13.42% | 36.81% | 0.70% | -0.29% | 0.51% | 23.66% | 57.47% |
|
EQT Rg 26.08.2025 / 10:43:34 |
339.70 | 13.31% | 21.58% | -1.71% | 2.46% | 23.48% | -1.99% | 40.80% |
|
AP Moeller-Maers-B- 26.08.2025 / 10:44:04 |
13'457.50 | 13.27% | 232.96% | -2.48% | 1.01% | 14.53% | 29.34% | -29.16% |
|
Terna N 26.08.2025 / 10:44:24 |
8.608 | 13.27% | 14.30% | 0.16% | 1.87% | -4.08% | 11.56% | 11.69% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Henkel Vz I 26.08.2025 / 10:43:31 |
73.70 | 0.27% |
73.78 10:40 |
73.18 09:11 |
88.44 10.03.25 |
65.6 23.06.25 |
12'710 |
|
Hennes & Mauritz-B- 26.08.2025 / 10:43:32 |
142.70 | 0.19% |
142.93 10:18 |
141.10 09:02 |
154.75 29.01.25 |
120.05 07.04.25 |
108'942 |
|
HENSOLDT I 26.08.2025 / 10:44:09 |
86.20 | -1.09% |
88.20 09:02 |
86.20 09:26 |
108.80 05.06.25 |
32.8 06.01.25 |
45'015 |
|
Hera N 26.08.2025 / 10:44:03 |
3.702 | -0.35% |
3.704 10:43 |
3.681 10:08 |
4.466 03.06.25 |
3.326 24.01.25 |
149'966 |
|
Hermes Intl 26.08.2025 / 10:44:24 |
2'092.00 | 0.75% |
2'095.50 09:47 |
2'063.00 09:01 |
2'956.00 14.02.25 |
2008.5 12.08.25 |
4'979 |
|
Hexagon Rg-B 26.08.2025 / 10:43:36 |
107.70 | 0.44% |
108.33 10:17 |
106.90 09:00 |
130.55 18.02.25 |
82.8 11.04.25 |
335'454 |
|
Hiab Rg-B 26.08.2025 / 10:36:56 |
57.73 | -0.56% |
58.25 09:42 |
57.68 09:02 |
61.20 28.07.25 |
34.42 09.04.25 |
3'884 |
|
Hikma Pharm Rg 26.08.2025 / 10:37:47 |
18.340 | -0.11% |
18.360 10:25 |
18.160 09:00 |
23.62 13.02.25 |
16.95 07.08.25 |
5'370 |
|
Hiscox Rg 26.08.2025 / 10:42:04 |
13.220 | -1.42% |
13.390 09:00 |
13.200 10:18 |
14.400 06.08.25 |
10.22 14.01.25 |
22'826 |
|
Holcim N 26.08.2025 / 10:43:03 |
66.20 | -0.66% |
66.44 09:45 |
65.76 09:01 |
68.50 11.08.25 |
38.53896 07.04.25 |
34'316 |
|
Howden Join Grp Rg 26.08.2025 / 10:44:01 |
8.690 | -1.42% |
8.785 09:00 |
8.685 10:38 |
9.400 24.07.25 |
6.49 07.04.25 |
48'113 |
|
HSBC Hldg Rg 26.08.2025 / 10:43:54 |
9.523 | -1.74% |
9.620 09:00 |
9.505 10:21 |
9.757 29.07.25 |
6.988 09.04.25 |
565'852 |
|
Huhtamaki Rg 26.08.2025 / 10:43:32 |
31.01 | -0.67% |
31.10 09:08 |
30.88 09:30 |
38.56 14.02.25 |
29.54 09.04.25 |
8'787 |
|
Iberdrola 26.08.2025 / 10:44:26 |
16.360 | -0.03% |
16.420 09:19 |
16.335 09:02 |
16.783 24.06.25 |
13.005 24.01.25 |
571'819 |
|
Ibersol Rg 26.08.2025 / 10:33:00 |
9.800 | -0.41% |
10.225 13.06.25 |
7.48 06.01.25 |
67 | ||
|
ICG Rg 26.08.2025 / 10:42:18 |
21.54 | -2.58% |
21.90 09:00 |
21.54 10:42 |
24.68 18.02.25 |
15.4 09.04.25 |
37'626 |
|
IMCD Rg 26.08.2025 / 10:42:02 |
94.26 | -0.55% |
95.00 09:07 |
94.12 10:00 |
155.40 13.02.25 |
91.48 18.08.25 |
25'492 |
|
IMI Rg 26.08.2025 / 10:43:39 |
23.06 | -0.90% |
23.14 09:00 |
22.99 09:01 |
23.31 22.08.25 |
15.58 07.04.25 |
9'638 |
|
Imperial Brands Rg 26.08.2025 / 10:43:38 |
31.33 | 0.06% |
31.64 09:00 |
30.98 09:09 |
31.80 07.05.25 |
25.22 15.01.25 |
65'025 |
|
Inditex 26.08.2025 / 10:43:56 |
43.85 | 0.53% |
43.98 10:08 |
43.31 09:00 |
55.84 18.02.25 |
40.84 04.08.25 |
113'991 |
|
Indra Sistemas Br-A 26.08.2025 / 10:40:09 |
33.82 | -0.68% |
33.90 09:30 |
33.60 09:10 |
39.39 15.07.25 |
16.11 07.02.25 |
27'958 |
|
Indutrade Rg 26.08.2025 / 10:43:58 |
235.60 | -0.34% |
236.60 10:12 |
233.80 09:00 |
332.40 18.02.25 |
230.4 21.08.25 |
16'919 |
|
Infineon Technolo N 26.08.2025 / 10:44:07 |
36.44 | -0.34% |
36.57 09:00 |
36.03 09:13 |
39.44 20.02.25 |
23.175 07.04.25 |
330'864 |
|
Informa Rg 26.08.2025 / 10:42:31 |
8.826 | -1.09% |
8.858 09:42 |
8.764 09:00 |
9.118 13.02.25 |
6.344 09.04.25 |
130'231 |
|
ING Group Rg 26.08.2025 / 10:43:31 |
20.73 | -1.92% |
21.00 09:00 |
20.66 10:23 |
21.52 15.08.25 |
14.296 07.04.25 |
1'911'104 |