×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.SIX EURO 50
- Valor: 134808783
- 18.08.2025 - 17:29:59
- 5'446.77
- -0.28%
- -15.03
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX EURO 50 18.08.2025 / 17:29:59 |
5'446.77 | -0.28% | -15.03 | 0 | |||
|
AB InBev 18.08.2025 / 17:30:00 |
53.12 | 1.20% | 0.63 | 53.12 | 53.12 | 598'225 | |
|
adidas N 18.08.2025 / 17:30:00 |
166.55 | 0.03% | 0.05 | 166.90 | 166.90 | 254'000 | |
|
Adyen 18.08.2025 / 17:30:00 |
1'434.40 | 3.22% | 44.80 | 1'435.20 | 1'435.20 | 70'360 | |
|
Air Liquide 18.08.2025 / 17:30:00 |
180.17 | -0.06% | -0.10 | 180.00 | 180.00 | 139'338 | |
|
Airbus Br Rg 18.08.2025 / 17:30:00 |
184.28 | -1.02% | -1.90 | 184.22 | 184.22 | 465'153 | |
|
Allianz N 18.08.2025 / 17:30:00 |
373.35 | -1.22% | -4.60 | 373.50 | 373.50 | 144'470 | |
|
argenx Br 18.08.2025 / 17:30:00 |
572.60 | 3.54% | 19.60 | 573.40 | 573.40 | 37'126 | |
|
ASML Hldg Br Rg 18.08.2025 / 17:30:00 |
638.15 | 0.21% | 1.35 | 638.70 | 638.70 | 184'557 | |
|
AXA 18.08.2025 / 17:30:00 |
42.79 | -1.46% | -0.64 | 42.78 | 42.78 | 1'059'988 | |
|
Banco Santander Rg 18.08.2025 / 17:30:00 |
8.194 | -0.69% | -0.06 | 8.203 | 8.203 | 6'702'922 | |
|
BASF N 18.08.2025 / 17:30:00 |
46.33 | 0.02% | 0.01 | 46.35 | 46.35 | 1'427'193 | |
|
BBVA Rg 18.08.2025 / 17:30:00 |
16.335 | -1.12% | -0.19 | 16.360 | 16.360 | 3'623'294 | |
|
BNP Paribas A 18.08.2025 / 17:30:00 |
82.12 | -2.12% | -1.78 | 82.29 | 82.29 | 894'969 | |
|
Capgemini 18.08.2025 / 17:30:00 |
122.25 | -0.69% | -0.85 | 122.50 | 122.50 | 198'151 | |
|
Danone 18.08.2025 / 17:30:00 |
71.61 | -0.58% | -0.42 | 71.70 | 71.70 | 266'942 | |
|
Dassault Syst 18.08.2025 / 17:30:00 |
26.74 | -0.78% | -0.21 | 26.72 | 26.72 | 555'066 | |
|
Deutsche Bank N 18.08.2025 / 17:30:00 |
31.38 | 0.07% | 0.02 | 31.42 | 31.42 | 1'748'170 | |
|
Deutsche Boerse N 18.08.2025 / 17:30:00 |
256.00 | 0.06% | 0.15 | 255.60 | 255.60 | 75'314 | |
|
Deutsche Post N 18.08.2025 / 17:30:00 |
40.82 | -2.22% | -0.93 | 40.90 | 40.90 | 626'644 | |
|
Deutsche Telekom N 18.08.2025 / 17:30:00 |
31.04 | 0.81% | 0.25 | 31.08 | 31.08 | 1'634'246 | |
|
E.ON N 18.08.2025 / 17:30:00 |
15.715 | -0.70% | -0.11 | 15.765 | 15.765 | 1'481'320 | |
|
Enel N 18.08.2025 / 17:30:00 |
7.986 | -0.23% | -0.02 | 7.979 | 7.979 | 5'807'954 | |
|
ENGIE 18.08.2025 / 17:30:00 |
18.645 | -1.22% | -0.23 | 18.620 | 18.620 | 977'010 | |
|
Eni N 18.08.2025 / 17:30:00 |
14.945 | -0.02% | 0.00 | 14.948 | 14.948 | 3'423'678 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Deutsche Bank N 18.08.2025 / 17:30:00 |
31.38 | 88.16% | 154.24% | 0.88% | 20.22% | 28.12% | 121.92% | 250.34% |
|
Banco Santander Rg 18.08.2025 / 17:30:00 |
8.194 | 85.17% | 117.78% | 2.64% | 12.40% | 16.08% | 91.23% | 212.83% |
|
UniCredit Rg 18.08.2025 / 17:30:00 |
68.34 | 78.95% | 180.59% | 1.49% | 17.77% | 21.74% | 86.15% | 577.20% |
|
BBVA Rg 18.08.2025 / 17:30:00 |
16.335 | 74.89% | 100.83% | 1.78% | 28.67% | 21.52% | 73.33% | 247.35% |
|
Intesa Sanpaolo N 18.08.2025 / 17:30:00 |
5.492 | 42.68% | 108.11% | 3.09% | 11.85% | 13.70% | 51.80% | 197.79% |
|
BNP Paribas A 18.08.2025 / 17:30:00 |
82.12 | 41.31% | 34.04% | 0.77% | 5.67% | 6.47% | 33.58% | 67.52% |
|
ING Group Rg 18.08.2025 / 17:30:00 |
21.14 | 40.57% | 57.68% | 1.94% | 7.54% | 12.28% | 32.69% | 124.50% |
|
E.ON N 18.08.2025 / 17:30:00 |
15.715 | 40.42% | 30.03% | -1.29% | -3.62% | -0.77% | 27.69% | 68.96% |
|
Safran 18.08.2025 / 17:30:00 |
292.50 | 38.13% | 82.99% | 1.79% | 3.39% | 12.85% | 49.04% | 160.63% |
|
Prosus Rg-N 18.08.2025 / 17:30:00 |
53.01 | 37.73% | 96.37% | 4.51% | 5.95% | 16.74% | 58.39% | 82.26% |
|
Vinci 18.08.2025 / 17:30:00 |
128.05 | 30.22% | 14.34% | 2.52% | 2.87% | -0.91% | 20.63% | 37.47% |
|
Allianz N 18.08.2025 / 17:30:00 |
373.35 | 27.82% | 56.11% | 2.84% | 8.75% | 6.17% | 38.25% | 111.76% |
|
AXA 18.08.2025 / 17:30:00 |
42.79 | 26.42% | 47.24% | 2.95% | 1.93% | 3.48% | 27.85% | 77.51% |
|
Siemens N 18.08.2025 / 17:30:00 |
233.43 | 23.87% | 37.91% | 2.69% | 3.88% | 6.87% | 42.03% | 108.49% |
|
Deutsche Post N 18.08.2025 / 17:30:00 |
40.82 | 22.96% | -7.03% | 0.33% | 4.76% | 5.82% | 6.57% | 3.48% |
|
ENGIE 18.08.2025 / 17:30:00 |
18.645 | 22.80% | 18.65% | -0.75% | -4.90% | -2.22% | 19.56% | 46.93% |
|
Iberdrola 18.08.2025 / 17:30:00 |
16.225 | 22.14% | 36.98% | 4.06% | 3.10% | -0.12% | 29.28% | 50.21% |
|
Airbus Br Rg 18.08.2025 / 17:30:00 |
184.28 | 20.19% | 33.32% | 4.66% | -0.78% | 14.97% | 33.27% | 71.25% |
|
Infineon Technolo N 18.08.2025 / 17:30:00 |
36.64 | 16.23% | -2.60% | 3.83% | -5.00% | 7.92% | 15.97% | 33.84% |
|
Enel N 18.08.2025 / 17:30:00 |
7.986 | 16.19% | 18.70% | 2.23% | 3.47% | -1.74% | 21.01% | 59.38% |
|
Air Liquide 18.08.2025 / 17:30:00 |
180.17 | 15.34% | 12.59% | 4.54% | 4.84% | -2.97% | 8.72% | 44.56% |
|
Saint-Gobain 18.08.2025 / 17:30:00 |
97.66 | 15.01% | 48.54% | 0.93% | -3.24% | -2.51% | 27.29% | 116.39% |
|
L'Oreal 18.08.2025 / 17:30:00 |
392.50 | 14.93% | -12.80% | 3.10% | 8.11% | 4.75% | 1.90% | 8.27% |
|
Deutsche Boerse N 18.08.2025 / 17:30:00 |
256.00 | 14.86% | 37.30% | -1.93% | -2.29% | -11.40% | 30.88% | 51.48% |
|
EssilorLuxott 18.08.2025 / 17:29:49 |
268.40 | 14.77% | 47.80% | 6.36% | 10.18% | 5.15% | 26.93% | 62.52% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX EURO 50 18.08.2025 / 17:29:59 |
5'446.77 | -0.28% |
5'466.35 09:00 |
5'428.43 12:56 |
5'533.83 03.03.25 |
4542.214196728 07.04.25 |
|
|
AB InBev 18.08.2025 / 17:30:00 |
53.12 | 1.20% |
53.38 16:01 |
52.44 14:41 |
63.04 04.06.25 |
44.88 13.01.25 |
598'225 |
|
adidas N 18.08.2025 / 17:30:00 |
166.55 | 0.03% |
167.10 09:00 |
165.95 09:27 |
263.80 13.02.25 |
160.8 07.08.25 |
254'000 |
|
Adyen 18.08.2025 / 17:30:00 |
1'434.40 | 3.22% |
1'443.40 11:57 |
1'398.20 09:00 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
70'360 |
|
Air Liquide 18.08.2025 / 17:30:00 |
180.17 | -0.06% |
180.50 15:47 |
179.12 10:23 |
187.14 16.05.25 |
154.18 02.01.25 |
139'338 |
|
Airbus Br Rg 18.08.2025 / 17:30:00 |
184.28 | -1.02% |
186.80 09:00 |
183.48 16:19 |
187.00 18.07.25 |
126.4 07.04.25 |
465'153 |
|
Allianz N 18.08.2025 / 17:30:00 |
373.35 | -1.22% |
376.90 09:00 |
372.65 17:10 |
380.20 15.08.25 |
286.8 07.04.25 |
144'470 |
|
argenx Br 18.08.2025 / 17:30:00 |
572.60 | 3.54% |
573.00 17:29 |
555.90 14:34 |
658.00 14.01.25 |
456.5 04.07.25 |
37'126 |
|
ASML Hldg Br Rg 18.08.2025 / 17:30:00 |
638.15 | 0.21% |
639.35 17:08 |
629.75 14:44 |
752.90 22.01.25 |
508.5 07.04.25 |
184'557 |
|
AXA 18.08.2025 / 17:30:00 |
42.79 | -1.46% |
43.27 09:01 |
42.66 14:46 |
43.60 15.08.25 |
33.17 13.01.25 |
1'059'988 |
|
Banco Santander Rg 18.08.2025 / 17:30:00 |
8.194 | -0.69% |
8.231 09:00 |
8.090 10:29 |
8.324 15.08.25 |
4.256 02.01.25 |
6'702'922 |
|
BASF N 18.08.2025 / 17:30:00 |
46.33 | 0.02% |
46.45 15:46 |
45.82 09:01 |
55.06 06.03.25 |
37.44 07.04.25 |
1'427'193 |
|
BBVA Rg 18.08.2025 / 17:30:00 |
16.335 | -1.12% |
16.430 09:00 |
16.200 12:42 |
16.695 15.08.25 |
8.966 02.01.25 |
3'623'294 |
|
BNP Paribas A 18.08.2025 / 17:30:00 |
82.12 | -2.12% |
83.88 09:00 |
81.39 10:24 |
84.69 15.08.25 |
57.91 02.01.25 |
894'969 |
|
Capgemini 18.08.2025 / 17:30:00 |
122.25 | -0.69% |
123.70 09:03 |
121.48 12:48 |
186.65 14.02.25 |
112.3 07.04.25 |
198'151 |
|
Danone 18.08.2025 / 17:30:00 |
71.61 | -0.58% |
72.44 09:21 |
71.56 17:29 |
77.16 02.05.25 |
63.52 16.01.25 |
266'942 |
|
Dassault Syst 18.08.2025 / 17:30:00 |
26.74 | -0.78% |
27.00 09:02 |
26.66 16:47 |
41.17 06.02.25 |
26.27 12.08.25 |
555'066 |
|
Deutsche Bank N 18.08.2025 / 17:30:00 |
31.38 | 0.07% |
31.39 17:27 |
30.91 09:03 |
31.79 15.08.25 |
16.292 02.01.25 |
1'748'170 |
|
Deutsche Boerse N 18.08.2025 / 17:30:00 |
256.00 | 0.06% |
256.70 09:03 |
255.40 16:47 |
294.20 06.05.25 |
218.45 06.01.25 |
75'314 |
|
Deutsche Post N 18.08.2025 / 17:30:00 |
40.82 | -2.22% |
41.69 09:00 |
40.73 17:22 |
44.09 06.03.25 |
31.32 07.04.25 |
626'644 |
|
Deutsche Telekom N 18.08.2025 / 17:30:00 |
31.04 | 0.81% |
31.04 17:29 |
30.59 09:35 |
35.91 03.03.25 |
28.66 07.01.25 |
1'634'246 |
|
E.ON N 18.08.2025 / 17:30:00 |
15.715 | -0.70% |
15.965 09:54 |
15.653 16:53 |
16.545 05.08.25 |
10.44 13.01.25 |
1'481'320 |
|
Enel N 18.08.2025 / 17:30:00 |
7.986 | -0.23% |
8.095 09:57 |
7.981 16:47 |
8.290 02.07.25 |
6.523 06.03.25 |
5'807'954 |
|
ENGIE 18.08.2025 / 17:30:00 |
18.645 | -1.22% |
19.048 09:55 |
18.630 17:20 |
20.14 01.07.25 |
15.325 29.01.25 |
977'010 |
|
Eni N 18.08.2025 / 17:30:00 |
14.945 | -0.02% |
15.083 09:00 |
14.910 16:58 |
15.083 18.08.25 |
11.018 09.04.25 |
3'423'678 |