×
Statusmeldung
Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.SIX Europe 600
- Valor: 134808815
- 03.05.2025 - 01:00:00
- 533.07
- 1.65%
- 8.66
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Halma Rg 02.05.2025 / 17:30:00 |
28.51 | 2.37% | 0.66 | 28.38 | 28.38 | 0 | |
|
Hannover Rueck N 02.05.2025 / 17:30:00 |
282.50 | 0.28% | 0.80 | 283.20 | 283.20 | 0 | |
|
Hays Rg 02.05.2025 / 17:30:00 |
0.7145 | -2.12% | -0.02 | 0.7000 | 0.7150 | 0 | |
|
HeidelbergMat I 02.05.2025 / 17:30:00 |
179.15 | 3.50% | 6.05 | 178.95 | 178.95 | 0 | |
|
Heineken Br Rg 02.05.2025 / 17:30:00 |
79.10 | 0.70% | 0.55 | 79.06 | 79.06 | 0 | |
|
Heineken Holding Br 02.05.2025 / 17:30:00 |
69.18 | 0.76% | 0.53 | 69.30 | 69.30 | 0 | |
|
Helvetia N 02.05.2025 / 17:20:00 |
183.40 | 1.78% | 3.20 | 183.30 | 184.10 | 0 | |
|
Henkel Vz I 02.05.2025 / 17:30:00 |
69.49 | 2.04% | 1.39 | 69.20 | 69.20 | 0 | |
|
Hennes & Mauritz-B- 02.05.2025 / 17:25:00 |
140.75 | 0.54% | 0.75 | 140.70 | 140.70 | 0 | |
|
HENSOLDT I 02.05.2025 / 17:30:00 |
70.53 | 3.79% | 2.58 | 71.15 | 71.15 | 0 | |
|
Hera N 02.05.2025 / 17:30:00 |
4.158 | -0.31% | -0.01 | 4.168 | 4.168 | 0 | |
|
Hermes Intl 02.05.2025 / 17:30:00 |
2'451.00 | 2.88% | 68.50 | 2'452.00 | 2'452.00 | 0 | |
|
Hexagon Rg-B 02.05.2025 / 17:25:00 |
93.56 | 0.22% | 0.21 | 93.34 | 93.34 | 0 | |
|
Hexpol -B- 02.05.2025 / 17:25:00 |
86.05 | 3.67% | 3.05 | 86.05 | 86.15 | 0 | |
|
HGCapital Trust PLC 02.05.2025 / 17:30:00 |
5.160 | 0.88% | 0.05 | 5.120 | 5.180 | 0 | |
|
Hiab Rg-B 02.05.2025 / 17:25:00 |
42.54 | 2.26% | 0.94 | 42.52 | 42.58 | 0 | |
|
Hikma Pharm Rg 02.05.2025 / 17:30:00 |
20.10 | 0.60% | 0.12 | 20.06 | 20.06 | 0 | |
|
Holcim N 02.05.2025 / 17:20:00 |
93.95 | 2.99% | 2.73 | 93.94 | 93.98 | 0 | |
|
Holmen-B Rg 02.05.2025 / 17:25:00 |
382.00 | 0.32% | 1.20 | 381.60 | 381.60 | 0 | |
|
Howden Join Grp Rg 02.05.2025 / 17:30:00 |
7.928 | 0.03% | 0.00 | 7.775 | 8.080 | 0 | |
|
HSBC Hldg Rg 02.05.2025 / 17:30:00 |
8.449 | 2.42% | 0.20 | 8.454 | 8.454 | 0 | |
|
Hugo Boss N 02.05.2025 / 17:30:00 |
37.14 | 1.84% | 0.67 | 37.29 | 37.29 | 0 | |
|
Huhtamaki Rg 02.05.2025 / 17:25:00 |
32.76 | 1.17% | 0.38 | 32.72 | 32.72 | 0 | |
|
Husqvarna -B- 02.05.2025 / 17:25:00 |
44.98 | 0.42% | 0.19 | 45.01 | 45.01 | 0 | |
|
Iberdrola 02.05.2025 / 17:30:00 |
15.725 | -0.94% | -0.15 | 15.790 | 15.790 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Moncler N 02.05.2025 / 17:30:00 |
55.13 | 5.93% | -3.16% | 0.46% | 5.33% | -9.27% | -14.26% | 6.64% |
|
Roche GS 02.05.2025 / 17:20:00 |
272.60 | 5.88% | 10.57% | 3.99% | 4.40% | -5.58% | 25.56% | -25.59% |
|
Lagercrantz Rg-B 02.05.2025 / 17:25:00 |
225.80 | 5.80% | 62.10% | 5.46% | 17.88% | -1.83% | 35.62% | 118.34% |
|
SSE Rg 02.05.2025 / 17:30:00 |
16.950 | 5.70% | -8.26% | 4.92% | 4.53% | 8.67% | -1.01% | 0.00% |
|
Kingspan Grp Rg 02.05.2025 / 17:28:00 |
76.20 | 5.69% | -5.64% | 2.90% | 9.01% | 14.50% | -12.51% | -17.26% |
|
NKT Rg 02.05.2025 / 16:55:00 |
550.50 | 5.64% | 17.08% | 4.96% | 26.23% | 19.93% | -2.13% | 74.45% |
|
Novartis N 02.05.2025 / 17:20:00 |
94.22 | 5.55% | 10.49% | 1.93% | 2.70% | -2.77% | 7.18% | 14.24% |
|
HSBC Hldg Rg 02.05.2025 / 17:30:00 |
8.449 | 5.46% | 30.21% | 1.26% | 12.70% | -0.97% | 19.84% | 0.00% |
|
Sopra Steria 02.05.2025 / 17:30:00 |
186.80 | 5.40% | -9.27% | 9.82% | 17.74% | 5.84% | -11.93% | 6.02% |
|
Novonesis Br/Rg-B 02.05.2025 / 16:55:00 |
433.00 | 5.31% | 15.33% | 5.17% | 6.08% | 6.83% | 5.15% | -13.40% |
|
Royal UNIBREW 02.05.2025 / 16:55:00 |
528.50 | 5.30% | 17.77% | -7.04% | -6.09% | 8.03% | 1.54% | -13.52% |
|
M&G Rg 02.05.2025 / 17:30:00 |
2.105 | 5.27% | -7.69% | 3.64% | 14.98% | -0.17% | 5.03% | 0.00% |
|
Ringkjob Land Br/Rg 02.05.2025 / 16:55:00 |
1'297.00 | 5.17% | 27.28% | 7.81% | 19.98% | 15.29% | 9.64% | 44.39% |
|
Univ Mu Gr Rg 02.05.2025 / 17:30:00 |
25.91 | 5.10% | 0.29% | 3.85% | 10.23% | -3.82% | -9.93% | 16.15% |
|
Continental I 02.05.2025 / 17:30:00 |
69.94 | 5.06% | -11.44% | 0.04% | 18.34% | 4.98% | 13.43% | 3.18% |
|
SIX Europe 600 03.05.2025 / 01:00:00 |
533.07 | 5.01% | 0.00% | 3.08% | 8.11% | -1.53% | 5.46% | 18.96% |
|
BASF N 02.05.2025 / 17:30:00 |
44.25 | 4.95% | -8.47% | -1.33% | 7.98% | -6.68% | -9.85% | -11.45% |
|
Antofagasta Rg 02.05.2025 / 17:30:00 |
17.123 | 4.89% | -0.84% | 0.99% | 24.60% | -5.14% | -21.71% | 0.00% |
|
Ferrovial Rg 02.05.2025 / 17:30:00 |
43.93 | 4.75% | 29.20% | 3.52% | 12.81% | 6.89% | 28.30% | 71.63% |
|
Tryg Rg 02.05.2025 / 16:55:00 |
161.10 | 4.65% | 8.03% | 6.16% | 4.61% | 9.07% | 15.40% | -6.09% |
|
Richemont N 02.05.2025 / 17:20:00 |
146.25 | 4.60% | 24.91% | -0.24% | 8.82% | -16.40% | 11.26% | 25.08% |
|
Covestro I 02.05.2025 / 17:30:00 |
58.76 | 4.59% | 11.18% | -0.54% | -0.07% | 1.82% | 23.55% | 42.31% |
|
FinecoBank N 02.05.2025 / 17:30:00 |
18.090 | 4.56% | 28.81% | 4.03% | 16.90% | 1.70% | 25.67% | 32.36% |
|
Kinnevik Rg -B 02.05.2025 / 17:25:00 |
78.16 | 4.54% | 0.00% | 4.83% | 17.41% | -12.48% | 0.00% | 0.00% |
|
Holcim N 02.05.2025 / 17:20:00 |
93.95 | 4.42% | 38.42% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Halma Rg 02.05.2025 / 17:30:00 |
28.51 | 2.37% |
28.58 17:12 |
27.72 09:00 |
30.93 31.01.25 |
23.16 07.04.25 |
245'174 |
|
Hannover Rueck N 02.05.2025 / 17:30:00 |
282.50 | 0.28% |
285.80 09:00 |
282.00 09:04 |
285.80 02.05.25 |
238.8 07.04.25 |
77'343 |
|
Hays Rg 02.05.2025 / 17:30:00 |
0.7145 | -2.12% |
0.7460 11:36 |
0.7080 14:06 |
0.8885 18.03.25 |
0.643 07.04.25 |
1'933'147 |
|
HeidelbergMat I 02.05.2025 / 17:30:00 |
179.15 | 3.50% |
180.40 15:01 |
176.90 09:00 |
182.20 26.03.25 |
118.9 02.01.25 |
444'276 |
|
Heineken Br Rg 02.05.2025 / 17:30:00 |
79.10 | 0.70% |
79.36 09:04 |
78.39 09:43 |
82.78 26.02.25 |
63.58 15.01.25 |
241'386 |
|
Heineken Holding Br 02.05.2025 / 17:30:00 |
69.18 | 0.76% |
69.48 16:17 |
68.55 09:11 |
71.25 04.03.25 |
54.775 13.01.25 |
74'988 |
|
Helvetia N 02.05.2025 / 17:20:00 |
183.40 | 1.78% |
184.30 16:32 |
180.30 09:03 |
190.00 22.04.25 |
151 03.01.25 |
15'017 |
|
Henkel Vz I 02.05.2025 / 17:30:00 |
69.49 | 2.04% |
69.80 17:08 |
68.40 09:32 |
88.44 10.03.25 |
66.02 09.04.25 |
233'319 |
|
Hennes & Mauritz-B- 02.05.2025 / 17:25:00 |
140.75 | 0.54% |
142.00 09:11 |
139.70 12:03 |
154.75 29.01.25 |
120.05 07.04.25 |
1'648'394 |
|
HENSOLDT I 02.05.2025 / 17:30:00 |
70.53 | 3.79% |
70.80 16:30 |
67.90 09:14 |
80.95 18.03.25 |
32.8 06.01.25 |
141'840 |
|
Hera N 02.05.2025 / 17:30:00 |
4.158 | -0.31% |
4.180 09:00 |
4.114 09:09 |
4.190 04.04.25 |
3.326 24.01.25 |
1'846'019 |
|
Hermes Intl 02.05.2025 / 17:30:00 |
2'451.00 | 2.88% |
2'460.00 16:48 |
2'381.00 09:44 |
2'956.00 14.02.25 |
2097 07.04.25 |
30'163 |
|
Hexagon Rg-B 02.05.2025 / 17:25:00 |
93.56 | 0.22% |
95.00 09:01 |
92.48 11:40 |
130.55 18.02.25 |
82.8 11.04.25 |
4'123'173 |
|
Hexpol -B- 02.05.2025 / 17:25:00 |
86.05 | 3.67% |
86.58 15:10 |
84.50 09:00 |
108.40 26.02.25 |
77.65 09.04.25 |
276'500 |
|
HGCapital Trust PLC 02.05.2025 / 17:30:00 |
5.160 | 0.88% |
5.220 12:19 |
5.140 09:55 |
5.440 02.01.25 |
4.23 07.04.25 |
84'789 |
|
Hiab Rg-B 02.05.2025 / 17:25:00 |
42.54 | 2.26% |
42.70 09:09 |
41.58 10:05 |
53.15 08.01.25 |
34.42 09.04.25 |
71'283 |
|
Hikma Pharm Rg 02.05.2025 / 17:30:00 |
20.10 | 0.60% |
20.21 12:04 |
19.910 09:05 |
23.56 11.02.25 |
17.51 09.04.25 |
178'347 |
|
Holcim N 02.05.2025 / 17:20:00 |
93.95 | 2.99% |
94.28 14:57 |
92.68 09:01 |
101.95 06.03.25 |
75.72 07.04.25 |
281'553 |
|
Holmen-B Rg 02.05.2025 / 17:25:00 |
382.00 | 0.32% |
390.20 09:03 |
381.60 16:10 |
443.80 11.03.25 |
349.6 07.04.25 |
45'778 |
|
Howden Join Grp Rg 02.05.2025 / 17:30:00 |
7.928 | 0.03% |
8.010 09:03 |
7.870 13:47 |
8.680 14.02.25 |
6.49 07.04.25 |
1'365'408 |
|
HSBC Hldg Rg 02.05.2025 / 17:30:00 |
8.449 | 2.42% |
8.471 17:13 |
8.298 11:00 |
9.502 03.03.25 |
6.988 09.04.25 |
11'170'358 |
|
Hugo Boss N 02.05.2025 / 17:30:00 |
37.14 | 1.84% |
37.36 16:57 |
36.66 09:43 |
48.03 14.02.25 |
30.855 07.04.25 |
164'795 |
|
Huhtamaki Rg 02.05.2025 / 17:25:00 |
32.76 | 1.17% |
33.02 09:02 |
32.42 10:31 |
38.56 14.02.25 |
29.54 09.04.25 |
87'016 |
|
Husqvarna -B- 02.05.2025 / 17:25:00 |
44.98 | 0.42% |
45.79 09:01 |
44.52 14:18 |
61.54 30.01.25 |
40.95 09.04.25 |
731'677 |
|
Iberdrola 02.05.2025 / 17:30:00 |
15.725 | -0.94% |
15.885 09:00 |
15.565 09:09 |
15.950 04.04.25 |
13.005 24.01.25 |
7'022'624 |