×
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
- 07.07.2025 - 09:50:42
- 54.96
- 0.04%
- 0.02
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Henkel Vz I 07.07.2025 / 09:35:26 |
67.92 | 0.03% | 0.02 | 67.90 | 67.96 | 10'332 | |
|
Hennes & Mauritz-B- 07.07.2025 / 09:35:29 |
137.55 | -0.29% | -0.40 | 137.50 | 137.60 | 37'561 | |
|
HENSOLDT I 07.07.2025 / 09:35:27 |
99.60 | 2.26% | 2.20 | 99.55 | 99.65 | 33'433 | |
|
Hera N 07.07.2025 / 09:34:32 |
3.939 | -0.58% | -0.02 | 3.936 | 3.940 | 18'657 | |
|
Hermes Intl 07.07.2025 / 09:35:12 |
2'348.00 | -0.09% | -2.00 | 2'347.00 | 2'348.00 | 1'951 | |
|
Hexagon Rg-B 07.07.2025 / 09:35:27 |
95.30 | -0.08% | -0.08 | 95.28 | 95.34 | 113'526 | |
|
Hiab Rg-B 07.07.2025 / 09:35:03 |
51.90 | -0.38% | -0.20 | 51.85 | 51.95 | 648 | |
|
Hikma Pharm Rg 07.07.2025 / 09:29:45 |
19.800 | 0.41% | 0.08 | 19.820 | 19.850 | 2'751 | |
|
Hiscox Rg 07.07.2025 / 09:35:25 |
12.570 | 0.32% | 0.04 | 12.560 | 12.580 | 4'477 | |
|
Holcim N 07.07.2025 / 09:35:00 |
59.42 | 0.37% | 0.22 | 59.42 | 59.46 | 16'711 | |
|
Howden Join Grp Rg 07.07.2025 / 09:33:00 |
8.235 | -1.14% | -0.10 | 8.230 | 8.235 | 37'010 | |
|
HSBC Hldg Rg 07.07.2025 / 09:35:40 |
8.897 | 0.49% | 0.04 | 8.896 | 8.898 | 306'099 | |
|
Huhtamaki Rg 07.07.2025 / 09:28:56 |
31.10 | -0.42% | -0.13 | 31.06 | 31.12 | 4'854 | |
|
Iberdrola 07.07.2025 / 09:35:46 |
15.840 | -0.42% | -0.07 | 15.835 | 15.845 | 319'078 | |
|
Ibersol Rg 07.07.2025 / 09:14:16 |
9.740 | -0.61% | -0.06 | 9.740 | 10.000 | 0 | |
|
ICG Rg 07.07.2025 / 09:35:15 |
19.260 | -0.05% | -0.01 | 19.260 | 19.280 | 1'851 | |
|
IMCD Rg 07.07.2025 / 09:35:02 |
112.80 | -0.59% | -0.68 | 112.75 | 112.85 | 6'048 | |
|
IMI Rg 07.07.2025 / 09:28:05 |
21.16 | 0.14% | 0.03 | 21.14 | 21.18 | 427 | |
|
Imperial Brands Rg 07.07.2025 / 09:30:01 |
28.53 | 0.28% | 0.08 | 28.52 | 28.54 | 20'775 | |
|
Inditex 07.07.2025 / 09:35:46 |
43.34 | -0.48% | -0.21 | 43.33 | 43.35 | 40'370 | |
|
Indra Sistemas Br-A 07.07.2025 / 09:35:13 |
36.78 | 0.38% | 0.14 | 36.76 | 36.80 | 37'297 | |
|
Indutrade Rg 07.07.2025 / 09:35:02 |
266.20 | -0.30% | -0.80 | 265.80 | 266.40 | 1'079 | |
|
Infineon Technolo N 07.07.2025 / 09:35:46 |
36.93 | 0.14% | 0.05 | 36.92 | 36.93 | 214'838 | |
|
Informa Rg 07.07.2025 / 09:33:05 |
8.074 | -0.02% | 0.00 | 8.076 | 8.082 | 10'879 | |
|
ING Group Rg 07.07.2025 / 09:35:40 |
19.014 | 0.18% | 0.03 | 19.014 | 19.018 | 225'376 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Veolia Environnem 07.07.2025 / 09:35:41 |
30.64 | 12.02% | 6.51% | 0.96% | 2.18% | 2.30% | 5.04% | 29.52% |
|
Valmet Corporat Rg 07.07.2025 / 09:35:02 |
26.11 | 12.02% | 0.31% | -0.65% | -7.11% | 12.64% | -1.90% | 9.40% |
|
Muenchener Rueckv N 07.07.2025 / 09:35:27 |
562.20 | 11.97% | 44.88% | 1.92% | -2.46% | -2.67% | 22.46% | 141.75% |
|
Air Liquide 07.07.2025 / 09:35:27 |
174.82 | 11.93% | 9.26% | -0.30% | -4.20% | 2.55% | 6.36% | 50.34% |
|
Heineken Br Rg 07.07.2025 / 09:35:29 |
76.70 | 11.91% | -16.60% | 3.23% | -3.57% | 3.51% | -13.57% | -12.67% |
|
STMicroelectr Br Rg 07.07.2025 / 09:35:47 |
27.08 | 11.64% | -39.95% | 4.23% | 4.96% | 50.50% | -30.61% | -5.11% |
|
Imperial Brands Rg 07.07.2025 / 09:30:01 |
28.53 | 11.52% | 57.23% | -0.63% | -0.49% | -1.79% | 39.65% | 54.70% |
|
Sv Handbk Rg-A 07.07.2025 / 09:35:46 |
127.10 | 11.36% | 16.09% | 0.89% | -0.95% | 13.84% | 25.84% | 43.31% |
|
Acerinox Br 07.07.2025 / 09:35:03 |
10.530 | 11.32% | -2.14% | -2.95% | -2.23% | 9.18% | 6.26% | 20.45% |
|
Beazley Rg 07.07.2025 / 09:35:25 |
9.095 | 11.25% | 73.83% | -2.88% | -5.51% | 0.33% | 32.39% | 86.17% |
|
Frasers Grp Rg 07.07.2025 / 09:24:20 |
6.725 | 11.19% | -25.67% | -1.18% | -7.11% | 9.17% | -22.43% | 1.16% |
|
Experian Rg 07.07.2025 / 09:35:02 |
38.31 | 11.04% | 19.39% | 1.94% | 2.32% | 11.81% | 4.50% | 56.87% |
|
Irish Resident Rg 07.07.2025 / 09:35:09 |
1.006 | 10.77% | -8.86% | -1.57% | -7.71% | 2.03% | 11.53% | -21.62% |
|
Novartis N 07.07.2025 / 09:35:41 |
97.71 | 10.63% | 15.81% | 1.96% | 0.93% | 9.74% | 0.37% | 26.46% |
|
Natl Grid Rg 07.07.2025 / 09:35:46 |
10.465 | 10.59% | 9.25% | -1.60% | 1.26% | 1.75% | 14.39% | 7.42% |
|
Hannover Rueck N 07.07.2025 / 09:35:35 |
267.60 | 10.36% | 23.62% | 0.22% | -5.01% | -0.67% | 11.94% | 86.75% |
|
Generali 07.07.2025 / 09:35:45 |
30.27 | 10.13% | 57.03% | 0.22% | -4.45% | 1.75% | 26.53% | 93.05% |
|
FinecoBank N 07.07.2025 / 09:35:35 |
18.393 | 9.99% | 35.50% | -2.72% | -6.47% | 8.37% | 21.89% | 60.72% |
|
Tesco Rg 07.07.2025 / 09:32:35 |
4.060 | 9.99% | 39.77% | 1.20% | 5.62% | 20.69% | 31.05% | 57.30% |
|
Irish Contl Grp Uts 07.07.2025 / 09:00:12 |
5.540 | 9.83% | 30.29% | 0.88% | 6.34% | 13.61% | 0.00% | 56.59% |
|
LondonMetric Rg 07.07.2025 / 09:35:25 |
1.977 | 9.76% | 3.02% | -2.66% | -0.75% | 7.27% | 3.73% | -12.51% |
|
Epiroc Rg-A 07.07.2025 / 09:35:03 |
209.40 | 9.71% | 4.44% | 0.38% | -3.10% | 10.24% | 0.00% | 31.23% |
|
Ferrovial Rg 07.07.2025 / 09:35:24 |
44.70 | 9.56% | 35.13% | -1.26% | -0.38% | 14.94% | 19.71% | 80.61% |
|
Ebro Foods 07.07.2025 / 09:05:29 |
17.300 | 9.48% | 11.60% | -0.06% | -1.20% | 3.35% | 11.18% | 6.39% |
|
Subsea 7 Rg 07.07.2025 / 09:35:30 |
193.30 | 9.35% | 32.37% | 2.55% | 8.62% | 33.13% | -3.01% | 148.73% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Henkel Vz I 07.07.2025 / 09:35:26 |
67.92 | 0.03% |
68.06 09:21 |
67.82 09:00 |
88.44 10.03.25 |
65.6 23.06.25 |
10'332 |
|
Hennes & Mauritz-B- 07.07.2025 / 09:35:29 |
137.55 | -0.29% |
138.00 09:00 |
137.35 09:13 |
154.75 29.01.25 |
120.05 07.04.25 |
37'561 |
|
HENSOLDT I 07.07.2025 / 09:35:27 |
99.60 | 2.26% |
100.00 09:31 |
97.35 09:00 |
108.80 05.06.25 |
32.8 06.01.25 |
33'433 |
|
Hera N 07.07.2025 / 09:34:32 |
3.939 | -0.58% |
3.950 09:00 |
3.935 09:26 |
4.466 03.06.25 |
3.326 24.01.25 |
18'657 |
|
Hermes Intl 07.07.2025 / 09:35:12 |
2'348.00 | -0.09% |
2'356.00 09:07 |
2'344.00 09:18 |
2'956.00 14.02.25 |
2097 07.04.25 |
1'951 |
|
Hexagon Rg-B 07.07.2025 / 09:35:27 |
95.30 | -0.08% |
95.53 09:00 |
95.08 09:13 |
130.55 18.02.25 |
82.8 11.04.25 |
113'526 |
|
Hiab Rg-B 07.07.2025 / 09:35:03 |
51.90 | -0.38% |
52.00 09:09 |
51.83 09:32 |
54.25 16.06.25 |
34.42 09.04.25 |
648 |
|
Hikma Pharm Rg 07.07.2025 / 09:29:45 |
19.800 | 0.41% |
19.835 09:00 |
19.730 09:08 |
23.62 13.02.25 |
17.51 09.04.25 |
2'751 |
|
Hiscox Rg 07.07.2025 / 09:35:25 |
12.570 | 0.32% |
12.580 09:25 |
12.520 09:04 |
13.600 06.06.25 |
10.22 14.01.25 |
4'477 |
|
Holcim N 07.07.2025 / 09:35:00 |
59.42 | 0.37% |
59.60 09:01 |
59.40 09:32 |
60.06 03.07.25 |
38.53896 07.04.25 |
16'711 |
|
Howden Join Grp Rg 07.07.2025 / 09:33:00 |
8.235 | -1.14% |
8.295 09:01 |
8.235 09:33 |
8.845 11.06.25 |
6.49 07.04.25 |
37'010 |
|
HSBC Hldg Rg 07.07.2025 / 09:35:40 |
8.897 | 0.49% |
8.931 09:11 |
8.890 09:33 |
9.502 03.03.25 |
6.988 09.04.25 |
306'099 |
|
Huhtamaki Rg 07.07.2025 / 09:28:56 |
31.10 | -0.42% |
31.28 09:00 |
31.08 09:08 |
38.56 14.02.25 |
29.54 09.04.25 |
4'854 |
|
Iberdrola 07.07.2025 / 09:35:46 |
15.840 | -0.42% |
15.885 09:00 |
15.795 09:14 |
16.783 24.06.25 |
13.005 24.01.25 |
319'078 |
|
Ibersol Rg 07.07.2025 / 09:14:16 |
9.740 | -0.61% |
10.225 13.06.25 |
7.48 06.01.25 |
991 | ||
|
ICG Rg 07.07.2025 / 09:35:15 |
19.260 | -0.05% |
19.280 09:12 |
19.230 09:08 |
24.68 18.02.25 |
15.4 09.04.25 |
1'851 |
|
IMCD Rg 07.07.2025 / 09:35:02 |
112.80 | -0.59% |
113.25 09:00 |
112.70 09:30 |
155.40 13.02.25 |
109.3 07.04.25 |
6'048 |
|
IMI Rg 07.07.2025 / 09:28:05 |
21.16 | 0.14% |
21.16 09:27 |
21.06 09:00 |
21.32 03.07.25 |
15.58 07.04.25 |
427 |
|
Imperial Brands Rg 07.07.2025 / 09:30:01 |
28.53 | 0.28% |
28.69 09:13 |
28.49 09:00 |
31.80 07.05.25 |
25.22 15.01.25 |
20'775 |
|
Inditex 07.07.2025 / 09:35:46 |
43.34 | -0.48% |
43.56 09:01 |
43.32 09:31 |
55.84 18.02.25 |
42.11 07.04.25 |
40'370 |
|
Indra Sistemas Br-A 07.07.2025 / 09:35:13 |
36.78 | 0.38% |
37.10 09:06 |
36.52 09:18 |
37.82 03.06.25 |
16.11 07.02.25 |
37'297 |
|
Indutrade Rg 07.07.2025 / 09:35:02 |
266.20 | -0.30% |
266.40 09:02 |
265.40 09:14 |
332.40 18.02.25 |
233.2 09.04.25 |
1'079 |
|
Infineon Technolo N 07.07.2025 / 09:35:46 |
36.93 | 0.14% |
36.98 09:15 |
36.68 09:00 |
39.44 20.02.25 |
23.175 07.04.25 |
214'838 |
|
Informa Rg 07.07.2025 / 09:33:05 |
8.074 | -0.02% |
8.092 09:24 |
8.056 09:03 |
9.118 13.02.25 |
6.344 09.04.25 |
10'879 |
|
ING Group Rg 07.07.2025 / 09:35:40 |
19.014 | 0.18% |
19.110 09:21 |
18.981 09:00 |
19.310 20.05.25 |
14.296 07.04.25 |
225'376 |