×
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 - 13:57:57
- 56.42
- -0.63%
- -0.36
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Henkel Vz I 26.08.2025 / 13:42:16 |
73.78 | 0.38% | 0.28 | 73.76 | 73.82 | 32'680 | |
|
Hennes & Mauritz-B- 26.08.2025 / 13:40:32 |
142.20 | -0.16% | -0.23 | 142.15 | 142.25 | 231'437 | |
|
HENSOLDT I 26.08.2025 / 13:42:28 |
87.35 | 0.23% | 0.20 | 87.30 | 87.40 | 108'074 | |
|
Hera N 26.08.2025 / 13:42:51 |
3.724 | 0.24% | 0.01 | 3.722 | 3.726 | 731'281 | |
|
Hermes Intl 26.08.2025 / 13:42:03 |
2'085.50 | 0.43% | 9.00 | 2'085.00 | 2'086.00 | 10'192 | |
|
Hexagon Rg-B 26.08.2025 / 13:41:00 |
108.15 | 0.86% | 0.93 | 108.10 | 108.15 | 601'546 | |
|
Hiab Rg-B 26.08.2025 / 13:39:45 |
57.90 | -0.26% | -0.15 | 57.80 | 57.90 | 8'018 | |
|
Hikma Pharm Rg 26.08.2025 / 13:36:20 |
18.340 | -0.11% | -0.02 | 18.320 | 18.340 | 14'371 | |
|
Hiscox Rg 26.08.2025 / 13:29:00 |
13.200 | -1.57% | -0.21 | 13.190 | 13.200 | 50'206 | |
|
Holcim N 26.08.2025 / 13:42:37 |
66.24 | -0.60% | -0.40 | 66.22 | 66.26 | 60'572 | |
|
Howden Join Grp Rg 26.08.2025 / 13:42:43 |
8.705 | -1.25% | -0.11 | 8.700 | 8.705 | 94'551 | |
|
HSBC Hldg Rg 26.08.2025 / 13:41:24 |
9.555 | -1.41% | -0.14 | 9.554 | 9.555 | 1'332'654 | |
|
Huhtamaki Rg 26.08.2025 / 13:36:34 |
31.02 | -0.64% | -0.20 | 31.02 | 31.06 | 13'808 | |
|
Iberdrola 26.08.2025 / 13:41:38 |
16.320 | -0.27% | -0.05 | 16.315 | 16.320 | 1'408'337 | |
|
Ibersol Rg 26.08.2025 / 11:45:00 |
9.830 | -0.10% | -0.01 | 9.820 | 9.860 | 100 | |
|
ICG Rg 26.08.2025 / 13:42:59 |
21.58 | -2.40% | -0.53 | 21.56 | 21.60 | 63'461 | |
|
IMCD Rg 26.08.2025 / 13:42:49 |
94.44 | -0.36% | -0.34 | 94.42 | 94.44 | 51'789 | |
|
IMI Rg 26.08.2025 / 13:40:53 |
23.11 | -0.69% | -0.16 | 23.10 | 23.12 | 24'500 | |
|
Imperial Brands Rg 26.08.2025 / 13:41:33 |
31.16 | -0.48% | -0.15 | 31.14 | 31.16 | 120'440 | |
|
Inditex 26.08.2025 / 13:42:45 |
43.73 | 0.25% | 0.11 | 43.73 | 43.74 | 268'293 | |
|
Indra Sistemas Br-A 26.08.2025 / 13:35:27 |
33.81 | -0.70% | -0.24 | 33.80 | 33.82 | 50'150 | |
|
Indutrade Rg 26.08.2025 / 13:41:54 |
236.20 | -0.08% | -0.20 | 236.20 | 236.40 | 44'216 | |
|
Infineon Technolo N 26.08.2025 / 13:42:52 |
36.30 | -0.73% | -0.27 | 36.29 | 36.30 | 917'058 | |
|
Informa Rg 26.08.2025 / 13:43:00 |
8.796 | -1.42% | -0.13 | 8.794 | 8.798 | 237'163 | |
|
ING Group Rg 26.08.2025 / 13:42:29 |
20.79 | -1.63% | -0.35 | 20.78 | 20.79 | 4'364'428 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
FLSmidth & Co. Br 26.08.2025 / 13:36:48 |
416.20 | 15.54% | 43.10% | 2.01% | 4.94% | 10.87% | 21.20% | 97.69% |
|
Ferrovial Rg 26.08.2025 / 13:40:34 |
46.77 | 15.49% | 42.44% | -0.72% | 3.06% | 4.23% | 27.44% | 80.88% |
|
Koninkl KPN Br Rg 26.08.2025 / 13:41:14 |
4.078 | 15.46% | 29.97% | 1.63% | 3.70% | -1.70% | 12.30% | 25.89% |
|
FBD Holds Rg 26.08.2025 / 13:11:03 |
14.550 | 15.42% | 30.94% | 2.10% | 5.80% | 10.61% | 10.19% | 0.00% |
|
Kone-B Rg 26.08.2025 / 13:39:55 |
53.66 | 15.39% | 20.02% | 0.41% | -1.69% | -1.01% | 12.87% | 34.16% |
|
Acerinox Br 26.08.2025 / 13:41:04 |
10.735 | 15.19% | 1.26% | -1.92% | 5.35% | -0.88% | 13.12% | 17.41% |
|
EssilorLuxott 26.08.2025 / 13:42:59 |
268.65 | 15.12% | 48.24% | -1.36% | 2.50% | 9.83% | 25.74% | 71.85% |
|
Weir Group Rg 26.08.2025 / 13:42:59 |
24.66 | 15.10% | 32.88% | 0.00% | -6.52% | 2.49% | 27.44% | 71.39% |
|
AstraZeneca Rg 26.08.2025 / 13:42:37 |
120.42 | 14.58% | 13.17% | 2.24% | 7.88% | 13.33% | -8.42% | 4.72% |
|
Addtech Rg-B 26.08.2025 / 13:42:51 |
338.20 | 14.57% | 56.12% | -1.69% | 2.24% | 2.36% | 5.75% | 114.45% |
|
Jeronimo Martins N 26.08.2025 / 13:38:54 |
21.15 | 14.52% | -8.43% | -0.33% | -1.40% | -3.34% | 25.07% | -7.55% |
|
Aker BP Rg 26.08.2025 / 13:42:26 |
255.30 | 14.47% | -14.22% | 5.60% | -0.12% | 3.61% | -2.59% | -30.28% |
|
Volkswagen VZ 26.08.2025 / 13:42:26 |
101.65 | 14.06% | -9.05% | 0.40% | 6.37% | 8.30% | 4.92% | -28.35% |
|
Novartis N 26.08.2025 / 13:42:46 |
102.04 | 13.98% | 19.31% | 0.99% | 7.86% | 6.97% | 1.31% | 32.64% |
|
Frasers Grp Rg 26.08.2025 / 13:30:52 |
6.905 | 13.93% | -23.84% | -2.81% | 0.51% | -6.63% | -19.62% | -16.21% |
|
Hiab Rg-B 26.08.2025 / 13:39:45 |
57.90 | 13.87% | 782.05% | -2.20% | -4.29% | 20.98% | 25.41% | 237.11% |
|
Enagas Br 26.08.2025 / 13:42:38 |
13.370 | 13.73% | -12.12% | 1.13% | 1.71% | -5.48% | -2.30% | -30.44% |
|
Aedifica 26.08.2025 / 13:23:33 |
63.98 | 13.64% | 0.94% | -0.74% | 0.51% | -3.43% | 3.52% | -33.64% |
|
Kingfisher Rg 26.08.2025 / 13:42:26 |
2.695 | 13.48% | 15.20% | -3.10% | -2.04% | -4.88% | -6.27% | 20.85% |
|
Kojamo Rg 26.08.2025 / 13:41:29 |
10.690 | 13.45% | -10.58% | 0.99% | -2.73% | 3.09% | 13.48% | -36.30% |
|
Banca Generali N 26.08.2025 / 13:41:14 |
50.53 | 13.43% | 51.21% | -0.98% | 5.50% | 0.05% | 27.46% | 89.66% |
|
SpareBank 1 SMN 26.08.2025 / 13:42:14 |
193.58 | 13.42% | 36.81% | 0.71% | -0.28% | 0.52% | 23.68% | 57.47% |
|
EQT Rg 26.08.2025 / 13:42:02 |
341.65 | 13.31% | 21.58% | -1.14% | 3.05% | 24.19% | -1.43% | 40.80% |
|
AP Moeller-Maers-B- 26.08.2025 / 13:40:05 |
13'450.00 | 13.27% | 232.96% | -2.54% | 0.96% | 14.47% | 29.26% | -29.16% |
|
Terna N 26.08.2025 / 13:42:00 |
8.621 | 13.27% | 14.30% | 0.31% | 2.02% | -3.93% | 11.73% | 11.69% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Henkel Vz I 26.08.2025 / 13:42:16 |
73.78 | 0.38% |
73.86 13:05 |
73.18 09:11 |
88.44 10.03.25 |
65.6 23.06.25 |
32'680 |
|
Hennes & Mauritz-B- 26.08.2025 / 13:40:32 |
142.20 | -0.16% |
142.93 10:18 |
141.10 09:02 |
154.75 29.01.25 |
120.05 07.04.25 |
231'437 |
|
HENSOLDT I 26.08.2025 / 13:42:28 |
87.35 | 0.23% |
88.20 09:02 |
85.65 11:47 |
108.80 05.06.25 |
32.8 06.01.25 |
108'074 |
|
Hera N 26.08.2025 / 13:42:51 |
3.724 | 0.24% |
3.731 13:08 |
3.681 10:08 |
4.466 03.06.25 |
3.326 24.01.25 |
731'281 |
|
Hermes Intl 26.08.2025 / 13:42:03 |
2'085.50 | 0.43% |
2'101.50 12:49 |
2'063.00 09:01 |
2'956.00 14.02.25 |
2008.5 12.08.25 |
10'192 |
|
Hexagon Rg-B 26.08.2025 / 13:41:00 |
108.15 | 0.86% |
108.33 10:17 |
106.90 09:00 |
130.55 18.02.25 |
82.8 11.04.25 |
601'546 |
|
Hiab Rg-B 26.08.2025 / 13:39:45 |
57.90 | -0.26% |
58.25 09:42 |
57.45 11:59 |
61.20 28.07.25 |
34.42 09.04.25 |
8'018 |
|
Hikma Pharm Rg 26.08.2025 / 13:36:20 |
18.340 | -0.11% |
18.390 13:10 |
18.160 09:00 |
23.62 13.02.25 |
16.95 07.08.25 |
14'371 |
|
Hiscox Rg 26.08.2025 / 13:29:00 |
13.200 | -1.57% |
13.390 09:00 |
13.120 11:50 |
14.400 06.08.25 |
10.22 14.01.25 |
50'206 |
|
Holcim N 26.08.2025 / 13:42:37 |
66.24 | -0.60% |
66.44 09:45 |
65.76 09:01 |
68.50 11.08.25 |
38.53896 07.04.25 |
60'572 |
|
Howden Join Grp Rg 26.08.2025 / 13:42:43 |
8.705 | -1.25% |
8.785 09:00 |
8.650 11:41 |
9.400 24.07.25 |
6.49 07.04.25 |
94'551 |
|
HSBC Hldg Rg 26.08.2025 / 13:41:24 |
9.555 | -1.41% |
9.620 09:00 |
9.494 11:22 |
9.757 29.07.25 |
6.988 09.04.25 |
1'332'654 |
|
Huhtamaki Rg 26.08.2025 / 13:36:34 |
31.02 | -0.64% |
31.10 09:08 |
30.88 09:30 |
38.56 14.02.25 |
29.54 09.04.25 |
13'808 |
|
Iberdrola 26.08.2025 / 13:41:38 |
16.320 | -0.27% |
16.420 09:19 |
16.190 12:15 |
16.783 24.06.25 |
13.005 24.01.25 |
1'408'337 |
|
Ibersol Rg 26.08.2025 / 11:45:00 |
9.830 | -0.10% |
9.830 11:45 |
9.830 11:45 |
10.225 13.06.25 |
7.48 06.01.25 |
100 |
|
ICG Rg 26.08.2025 / 13:42:59 |
21.58 | -2.40% |
21.90 09:00 |
21.40 11:40 |
24.68 18.02.25 |
15.4 09.04.25 |
63'461 |
|
IMCD Rg 26.08.2025 / 13:42:49 |
94.44 | -0.36% |
95.00 09:07 |
94.10 11:41 |
155.40 13.02.25 |
91.48 18.08.25 |
51'789 |
|
IMI Rg 26.08.2025 / 13:40:53 |
23.11 | -0.69% |
23.16 12:57 |
22.99 09:01 |
23.31 22.08.25 |
15.58 07.04.25 |
24'500 |
|
Imperial Brands Rg 26.08.2025 / 13:41:33 |
31.16 | -0.48% |
31.64 09:00 |
30.98 09:09 |
31.80 07.05.25 |
25.22 15.01.25 |
120'440 |
|
Inditex 26.08.2025 / 13:42:45 |
43.73 | 0.25% |
43.98 10:08 |
43.31 09:00 |
55.84 18.02.25 |
40.84 04.08.25 |
268'293 |
|
Indra Sistemas Br-A 26.08.2025 / 13:35:27 |
33.81 | -0.70% |
33.90 09:30 |
33.60 09:10 |
39.39 15.07.25 |
16.11 07.02.25 |
50'150 |
|
Indutrade Rg 26.08.2025 / 13:41:54 |
236.20 | -0.08% |
236.60 10:12 |
233.80 09:00 |
332.40 18.02.25 |
230.4 21.08.25 |
44'216 |
|
Infineon Technolo N 26.08.2025 / 13:42:52 |
36.30 | -0.73% |
36.57 09:00 |
36.03 09:13 |
39.44 20.02.25 |
23.175 07.04.25 |
917'058 |
|
Informa Rg 26.08.2025 / 13:43:00 |
8.796 | -1.42% |
8.858 09:42 |
8.764 09:00 |
9.118 13.02.25 |
6.344 09.04.25 |
237'163 |
|
ING Group Rg 26.08.2025 / 13:42:29 |
20.79 | -1.63% |
21.00 09:00 |
20.66 10:23 |
21.52 15.08.25 |
14.296 07.04.25 |
4'364'428 |