×
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
- 06.12.2025 - 00:00:00
- 5'738.78
- 0.04%
- 2.19
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX EURO 50 06.12.2025 / 00:00:00 |
5'738.78 | 0.00% | 0.00 | 0 | |||
|
AB InBev 05.12.2025 / 17:30:00 |
52.71 | 0.21% | 0.11 | 52.72 | 52.72 | 0 | |
|
adidas N 05.12.2025 / 17:30:00 |
164.10 | 1.55% | 2.50 | 164.30 | 164.30 | 0 | |
|
Adyen 05.12.2025 / 17:30:00 |
1'350.40 | 1.72% | 22.80 | 1'349.40 | 1'349.40 | 0 | |
|
Air Liquide 05.12.2025 / 17:30:00 |
162.56 | -0.45% | -0.74 | 163.06 | 163.06 | 0 | |
|
Airbus Br Rg 05.12.2025 / 17:30:00 |
196.88 | -0.19% | -0.37 | 196.70 | 196.70 | 0 | |
|
Allianz N 05.12.2025 / 17:30:00 |
366.85 | -0.29% | -1.05 | 366.70 | 366.70 | 0 | |
|
argenx Br 05.12.2025 / 17:30:00 |
769.20 | -2.81% | -22.20 | 771.00 | 771.00 | 0 | |
|
ASML Hldg Br Rg 05.12.2025 / 17:30:00 |
952.60 | -0.75% | -7.20 | 951.60 | 951.60 | 0 | |
|
AXA 05.12.2025 / 17:30:00 |
38.55 | -0.05% | -0.02 | 38.55 | 38.55 | 0 | |
|
Banco Santander Rg 05.12.2025 / 17:30:00 |
9.461 | -0.04% | 0.00 | 9.460 | 9.460 | 0 | |
|
BASF N 05.12.2025 / 17:30:00 |
43.78 | 2.43% | 1.04 | 43.73 | 43.73 | 0 | |
|
BBVA Rg 05.12.2025 / 17:30:00 |
18.865 | -0.97% | -0.19 | 18.875 | 18.875 | 0 | |
|
BNP Paribas A 05.12.2025 / 17:30:00 |
75.50 | -0.52% | -0.40 | 75.39 | 75.39 | 0 | |
|
Capgemini 05.12.2025 / 17:30:00 |
144.60 | 1.19% | 1.70 | 144.50 | 144.50 | 0 | |
|
Danone 05.12.2025 / 17:30:00 |
76.26 | -0.05% | -0.04 | 76.18 | 76.18 | 0 | |
|
Dassault Syst 05.12.2025 / 17:30:00 |
23.71 | -0.50% | -0.12 | 23.78 | 23.78 | 0 | |
|
Deutsche Bank N 05.12.2025 / 17:30:00 |
31.17 | 0.60% | 0.19 | 31.12 | 31.12 | 0 | |
|
Deutsche Boerse N 05.12.2025 / 17:30:00 |
223.10 | 1.00% | 2.20 | 222.30 | 222.30 | 0 | |
|
Deutsche Post N 05.12.2025 / 17:30:00 |
45.61 | 0.04% | 0.02 | 45.58 | 45.58 | 0 | |
|
Deutsche Telekom N 05.12.2025 / 17:30:00 |
27.48 | 0.15% | 0.04 | 27.56 | 27.56 | 0 | |
|
E.ON N 05.12.2025 / 17:30:00 |
15.465 | -0.82% | -0.13 | 15.420 | 15.420 | 0 | |
|
Enel N 05.12.2025 / 17:30:00 |
8.755 | -0.67% | -0.06 | 8.773 | 8.773 | 0 | |
|
ENGIE 05.12.2025 / 17:30:00 |
21.45 | -0.83% | -0.18 | 21.41 | 21.41 | 0 | |
|
Eni N 05.12.2025 / 17:30:00 |
16.098 | -1.52% | -0.25 | 16.102 | 16.102 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Banco Santander Rg 05.12.2025 / 17:30:00 |
9.461 | 112.40% | 149.82% | 2.31% | 7.15% | 11.57% | 103.73% | 236.62% |
|
BBVA Rg 05.12.2025 / 17:30:00 |
18.865 | 101.67% | 131.58% | 1.51% | 8.03% | 16.27% | 97.37% | 239.51% |
|
Deutsche Bank N 05.12.2025 / 17:30:00 |
31.17 | 85.91% | 151.20% | 1.73% | 0.50% | -1.28% | 84.91% | 209.06% |
|
UniCredit Rg 05.12.2025 / 17:30:00 |
65.17 | 70.72% | 167.70% | 1.69% | 3.52% | -2.11% | 66.49% | 423.75% |
|
ING Group Rg 05.12.2025 / 17:30:00 |
22.67 | 49.65% | 67.86% | 1.42% | 2.88% | 4.97% | 50.61% | 98.89% |
|
Intesa Sanpaolo N 05.12.2025 / 17:30:00 |
5.620 | 44.78% | 111.18% | 0.73% | 0.79% | 2.76% | 46.45% | 167.76% |
|
ASML Hldg Br Rg 05.12.2025 / 17:30:00 |
952.60 | 41.38% | 40.80% | 5.48% | 8.96% | 38.21% | 40.78% | 67.01% |
|
ENGIE 05.12.2025 / 17:30:00 |
21.45 | 40.70% | 35.94% | -1.83% | 1.30% | 17.96% | 40.28% | 49.61% |
|
Safran 05.12.2025 / 17:30:00 |
293.10 | 39.36% | 84.62% | 1.03% | -2.67% | 2.79% | 37.57% | 151.24% |
|
E.ON N 05.12.2025 / 17:30:00 |
15.465 | 38.35% | 28.12% | 0.91% | -3.91% | -0.13% | 28.23% | 69.59% |
|
Prosus Rg-N 05.12.2025 / 17:30:00 |
52.20 | 35.17% | 92.72% | -3.81% | -11.38% | -4.45% | 29.72% | 81.97% |
|
Iberdrola 05.12.2025 / 17:30:00 |
17.960 | 34.57% | 50.93% | -1.37% | 1.71% | 14.49% | 33.58% | 64.86% |
|
Deutsche Post N 05.12.2025 / 17:30:00 |
45.61 | 34.31% | 1.54% | 1.33% | 6.09% | 18.71% | 27.94% | 17.29% |
|
argenx Br 05.12.2025 / 17:30:00 |
769.20 | 32.08% | 131.13% | -1.81% | 5.37% | 19.11% | 30.02% | 105.13% |
|
EssilorLuxott 05.12.2025 / 17:30:00 |
303.10 | 30.13% | 67.57% | -1.94% | -1.46% | 14.70% | 31.16% | 68.54% |
|
Enel N 05.12.2025 / 17:30:00 |
8.755 | 27.94% | 30.71% | -1.66% | -1.22% | 11.54% | 25.24% | 67.28% |
|
BNP Paribas A 05.12.2025 / 17:30:00 |
75.50 | 27.83% | 21.26% | 2.37% | 15.27% | -4.61% | 28.88% | 43.88% |
|
Airbus Br Rg 05.12.2025 / 17:30:00 |
196.88 | 27.34% | 41.25% | -3.45% | -5.23% | 1.78% | 26.92% | 77.73% |
|
Eni N 05.12.2025 / 17:30:00 |
16.098 | 25.03% | 6.38% | -0.19% | 1.09% | 8.16% | 20.19% | 17.70% |
|
Allianz N 05.12.2025 / 17:30:00 |
366.85 | 24.42% | 51.96% | -1.28% | 4.41% | 3.48% | 21.51% | 81.54% |
|
Siemens N 05.12.2025 / 17:30:00 |
234.15 | 22.13% | 35.97% | 2.60% | -1.18% | 2.61% | 20.73% | 71.21% |
|
Vinci 05.12.2025 / 17:30:00 |
120.30 | 19.86% | 5.24% | -1.55% | 4.07% | 1.45% | 18.96% | 21.58% |
|
SIX EURO 50 06.12.2025 / 00:00:00 |
5'738.78 | 17.68% | 0.00% | 0.84% | 2.52% | 6.01% | 15.55% | 43.92% |
|
Danone 05.12.2025 / 17:30:00 |
76.26 | 17.67% | 30.03% | -0.85% | -2.69% | 2.12% | 17.59% | 48.97% |
|
Infineon Technolo N 05.12.2025 / 17:30:00 |
37.56 | 15.84% | -2.93% | 3.40% | 14.39% | 18.54% | 15.15% | 14.14% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
SIX EURO 50 06.12.2025 / 00:00:00 |
5'738.78 | 0.00% |
5'843.79 13.11.25 |
4542.214196728 07.04.25 |
|||
|
AB InBev 05.12.2025 / 17:30:00 |
52.71 | 0.21% |
52.94 15:52 |
52.22 09:15 |
63.04 04.06.25 |
44.88 13.01.25 |
372'332 |
|
adidas N 05.12.2025 / 17:30:00 |
164.10 | 1.55% |
166.65 11:01 |
162.25 09:10 |
263.80 13.02.25 |
150.4 20.11.25 |
394'194 |
|
Adyen 05.12.2025 / 17:30:00 |
1'350.40 | 1.72% |
1'359.00 17:13 |
1'322.00 09:08 |
1'868.80 17.02.25 |
1146.4 07.04.25 |
30'308 |
|
Air Liquide 05.12.2025 / 17:30:00 |
162.56 | -0.45% |
163.82 10:36 |
162.32 15:31 |
187.14 16.05.25 |
154.18 02.01.25 |
222'842 |
|
Airbus Br Rg 05.12.2025 / 17:30:00 |
196.88 | -0.19% |
199.40 13:33 |
196.71 17:09 |
216.90 30.10.25 |
126.4 07.04.25 |
358'380 |
|
Allianz N 05.12.2025 / 17:30:00 |
366.85 | -0.29% |
369.60 15:41 |
365.60 09:19 |
380.20 15.08.25 |
286.8 07.04.25 |
237'906 |
|
argenx Br 05.12.2025 / 17:30:00 |
769.20 | -2.81% |
791.20 14:07 |
765.80 17:10 |
810.10 20.11.25 |
456.5 04.07.25 |
37'131 |
|
ASML Hldg Br Rg 05.12.2025 / 17:30:00 |
952.60 | -0.75% |
968.70 15:54 |
951.80 17:17 |
977.10 04.12.25 |
508.5 07.04.25 |
231'950 |
|
AXA 05.12.2025 / 17:30:00 |
38.55 | -0.05% |
38.80 15:42 |
38.47 09:08 |
43.60 15.08.25 |
33.17 13.01.25 |
791'096 |
|
Banco Santander Rg 05.12.2025 / 17:30:00 |
9.461 | -0.04% |
9.634 09:40 |
9.456 17:26 |
9.634 05.12.25 |
4.256 02.01.25 |
9'891'269 |
|
BASF N 05.12.2025 / 17:30:00 |
43.78 | 2.43% |
43.93 17:11 |
43.00 11:12 |
55.06 06.03.25 |
37.44 07.04.25 |
978'710 |
|
BBVA Rg 05.12.2025 / 17:30:00 |
18.865 | -0.97% |
19.255 09:44 |
18.845 17:26 |
19.255 05.12.25 |
8.966 02.01.25 |
4'132'490 |
|
BNP Paribas A 05.12.2025 / 17:30:00 |
75.50 | -0.52% |
76.65 09:41 |
75.45 17:28 |
84.69 15.08.25 |
57.91 02.01.25 |
987'268 |
|
Capgemini 05.12.2025 / 17:30:00 |
144.60 | 1.19% |
145.38 16:20 |
142.05 09:53 |
186.65 14.02.25 |
112.3 07.04.25 |
236'895 |
|
Danone 05.12.2025 / 17:30:00 |
76.26 | -0.05% |
76.64 10:57 |
76.26 17:26 |
80.14 14.11.25 |
63.52 16.01.25 |
481'575 |
|
Dassault Syst 05.12.2025 / 17:30:00 |
23.71 | -0.50% |
23.99 09:46 |
23.44 15:35 |
41.17 06.02.25 |
22.89 21.11.25 |
980'238 |
|
Deutsche Bank N 05.12.2025 / 17:30:00 |
31.17 | 0.60% |
31.38 09:41 |
31.07 15:37 |
33.58 13.11.25 |
16.292 02.01.25 |
1'291'698 |
|
Deutsche Boerse N 05.12.2025 / 17:30:00 |
223.10 | 1.00% |
224.20 11:33 |
220.40 09:02 |
294.20 06.05.25 |
202 18.11.25 |
121'140 |
|
Deutsche Post N 05.12.2025 / 17:30:00 |
45.61 | 0.04% |
45.76 16:20 |
45.47 09:15 |
45.76 05.12.25 |
31.32 07.04.25 |
460'103 |
|
Deutsche Telekom N 05.12.2025 / 17:30:00 |
27.48 | 0.15% |
27.60 16:21 |
27.32 09:00 |
35.91 03.03.25 |
25.995 04.11.25 |
1'544'743 |
|
E.ON N 05.12.2025 / 17:30:00 |
15.465 | -0.82% |
15.598 09:00 |
15.375 13:32 |
16.545 05.08.25 |
10.44 13.01.25 |
2'096'249 |
|
Enel N 05.12.2025 / 17:30:00 |
8.755 | -0.67% |
8.823 09:01 |
8.743 17:11 |
9.111 14.11.25 |
6.523 06.03.25 |
10'560'533 |
|
ENGIE 05.12.2025 / 17:30:00 |
21.45 | -0.83% |
21.72 09:00 |
21.41 17:11 |
22.09 17.11.25 |
15.325 29.01.25 |
1'962'884 |
|
Eni N 05.12.2025 / 17:30:00 |
16.098 | -1.52% |
16.158 09:10 |
15.928 09:00 |
16.606 17.11.25 |
11.018 09.04.25 |
4'807'351 |