×
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
- 05.07.2025 - 01:00:00
- 538.86
- -0.50%
- -2.72
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hannover Rueck N 04.07.2025 / 17:30:00 |
266.40 | 0.04% | 0.10 | 266.40 | 266.80 | 0 | |
|
Hays Rg 04.07.2025 / 17:30:00 |
0.6730 | -2.18% | -0.02 | 0.6730 | 0.6860 | 0 | |
|
HeidelbergMat I 04.07.2025 / 17:30:00 |
194.25 | -0.55% | -1.08 | 194.20 | 194.30 | 0 | |
|
Heineken Br Rg 04.07.2025 / 17:30:00 |
76.68 | -0.25% | -0.19 | 76.72 | 76.74 | 0 | |
|
Heineken Holding Br 04.07.2025 / 17:30:00 |
65.10 | 0.27% | 0.18 | 65.10 | 65.35 | 0 | |
|
Helvetia N 04.07.2025 / 17:20:00 |
192.40 | -0.21% | -0.40 | 188.70 | 193.00 | 0 | |
|
Henkel Vz I 04.07.2025 / 17:30:00 |
67.90 | -0.44% | -0.30 | 67.88 | 67.92 | 0 | |
|
Hennes & Mauritz-B- 04.07.2025 / 17:25:00 |
137.95 | -0.09% | -0.13 | 137.90 | 138.25 | 0 | |
|
HENSOLDT I 04.07.2025 / 17:30:00 |
97.40 | 3.67% | 3.45 | 96.85 | 97.50 | 0 | |
|
Hera N 04.07.2025 / 17:30:00 |
3.962 | -0.25% | -0.01 | 3.958 | 3.958 | 0 | |
|
Hermes Intl 04.07.2025 / 17:30:00 |
2'350.00 | -0.17% | -4.00 | 2'348.00 | 2'350.00 | 0 | |
|
Hexagon Rg-B 04.07.2025 / 17:25:00 |
95.38 | -0.23% | -0.22 | 95.28 | 95.28 | 0 | |
|
Hexpol -B- 04.07.2025 / 17:25:00 |
93.05 | -0.91% | -0.85 | 92.75 | 93.55 | 0 | |
|
HGCapital Trust PLC 04.07.2025 / 17:30:00 |
5.050 | -0.39% | -0.02 | 5.010 | 5.140 | 0 | |
|
Hiab Rg-B 04.07.2025 / 17:25:00 |
52.10 | -0.76% | -0.40 | 52.00 | 52.00 | 0 | |
|
Hikma Pharm Rg 04.07.2025 / 17:30:00 |
19.720 | -0.90% | -0.18 | 19.710 | 20.10 | 0 | |
|
Holcim N 04.07.2025 / 17:20:00 |
59.20 | -0.64% | -0.38 | 59.16 | 59.22 | 0 | |
|
Holmen-B Rg 04.07.2025 / 17:25:00 |
378.40 | -0.76% | -2.90 | 378.00 | 379.00 | 0 | |
|
Howden Join Grp Rg 04.07.2025 / 17:30:00 |
8.330 | -1.94% | -0.17 | 8.315 | 8.360 | 0 | |
|
HSBC Hldg Rg 04.07.2025 / 17:30:00 |
8.854 | 0.27% | 0.02 | 8.838 | 8.859 | 0 | |
|
Hugo Boss N 04.07.2025 / 17:30:00 |
41.56 | 3.56% | 1.43 | 40.76 | 42.35 | 0 | |
|
Huhtamaki Rg 04.07.2025 / 17:25:00 |
31.23 | 0.42% | 0.13 | 31.10 | 31.24 | 0 | |
|
Husqvarna -B- 04.07.2025 / 17:25:00 |
50.89 | -0.25% | -0.13 | 50.86 | 51.08 | 0 | |
|
Iberdrola 04.07.2025 / 17:30:00 |
15.908 | -2.63% | -0.43 | 15.900 | 15.900 | 0 | |
|
ICG Rg 04.07.2025 / 17:30:00 |
19.270 | -1.98% | -0.39 | 19.200 | 19.650 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Daimler Tr Hldg N 04.07.2025 / 17:30:00 |
40.23 | 10.27% | 19.07% | 0.00% | 6.99% | 24.24% | 10.52% | 62.27% |
|
Epiroc Rg-A 04.07.2025 / 17:25:00 |
210.75 | 10.26% | 4.96% | -0.57% | -2.35% | 14.38% | 0.74% | 34.14% |
|
Konecranes Rg 04.07.2025 / 17:25:00 |
66.55 | 10.25% | 64.95% | -1.26% | -4.38% | 29.22% | 22.33% | 194.96% |
|
MERLIN Prop. Br 04.07.2025 / 17:30:00 |
11.145 | 10.25% | 11.78% | 0.72% | 3.77% | 23.35% | 3.87% | 21.90% |
|
Generali 04.07.2025 / 17:30:00 |
30.00 | 10.19% | 57.11% | -0.32% | -7.68% | 4.11% | 26.16% | 93.23% |
|
Natl Grid Rg 04.07.2025 / 17:30:00 |
10.478 | 10.04% | 8.56% | -1.64% | 0.99% | 3.84% | 14.97% | 0.00% |
|
Schaeffler I 04.07.2025 / 17:30:00 |
4.702 | 10.02% | 0.00% | 1.38% | 12.27% | 38.38% | -16.07% | -13.38% |
|
Repsol Br 04.07.2025 / 17:30:00 |
12.400 | 9.98% | -4.37% | -1.00% | 3.72% | 28.92% | -13.77% | -5.19% |
|
LondonMetric Rg 04.07.2025 / 17:30:00 |
1.979 | 9.96% | 3.12% | -3.04% | 0.13% | 8.62% | 1.91% | 0.00% |
|
Tesco Rg 04.07.2025 / 17:30:00 |
4.052 | 9.95% | 39.64% | 0.85% | 3.68% | 23.69% | 30.75% | 0.00% |
|
Subsea 7 Rg 04.07.2025 / 16:20:00 |
196.50 | 9.68% | 32.77% | 5.99% | 8.62% | 38.87% | -1.95% | 153.80% |
|
Fraport I 04.07.2025 / 17:30:00 |
63.85 | 9.64% | 17.37% | 0.47% | -0.16% | 12.71% | 32.39% | 53.78% |
|
Autoliv SDR 04.07.2025 / 17:25:00 |
1'103.00 | 9.59% | 1.86% | 2.80% | 12.08% | 43.06% | -1.78% | 50.78% |
|
Cellnex Telecom Br 04.07.2025 / 17:30:00 |
33.21 | 9.40% | -6.21% | 1.11% | -1.13% | 4.83% | 6.34% | -9.49% |
|
Orkla N 04.07.2025 / 16:20:00 |
107.55 | 9.40% | 36.66% | -1.15% | -6.40% | -6.80% | 27.35% | 36.16% |
|
Novartis N 04.07.2025 / 17:20:00 |
98.03 | 9.34% | 14.46% | 1.89% | 0.93% | 13.66% | 1.47% | 27.35% |
|
Legal & General Rg 04.07.2025 / 17:30:00 |
2.500 | 9.24% | -0.24% | -1.86% | -2.33% | 8.18% | 7.88% | 0.00% |
|
Richemont N 04.07.2025 / 17:20:00 |
149.55 | 9.24% | 30.45% | 2.90% | -1.25% | 10.41% | 7.01% | 50.05% |
|
Carnival Rg 04.07.2025 / 17:30:00 |
19.710 | 9.18% | 49.72% | 10.79% | 22.19% | 64.70% | 60.50% | 0.00% |
|
Univ Mu Gr Rg 04.07.2025 / 17:30:00 |
26.64 | 9.11% | 4.13% | -2.79% | -2.47% | 14.46% | -4.81% | 40.56% |
|
L'Oreal 04.07.2025 / 17:30:00 |
369.85 | 9.07% | -17.25% | 3.95% | -2.81% | 6.42% | -9.73% | 13.21% |
|
SAP I 04.07.2025 / 17:30:00 |
256.05 | 9.06% | 84.53% | -0.49% | -5.99% | 13.93% | 35.71% | 197.12% |
|
AIXTRON N 04.07.2025 / 17:30:00 |
16.463 | 9.00% | -57.36% | 4.96% | 31.54% | 69.02% | -26.38% | -27.53% |
|
Sartorius Sted 04.07.2025 / 17:30:00 |
204.10 | 8.91% | -14.42% | -0.29% | 5.56% | 24.95% | 28.57% | -32.64% |
|
Addtech Rg-B 04.07.2025 / 17:25:00 |
325.60 | 8.75% | 48.19% | -1.51% | -3.57% | 15.05% | 20.95% | 133.67% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Hannover Rueck N 04.07.2025 / 17:30:00 |
266.40 | 0.04% |
266.80 15:57 |
264.00 13:46 |
292.60 06.05.25 |
238.8 07.04.25 |
11'417 |
|
Hays Rg 04.07.2025 / 17:30:00 |
0.6730 | -2.18% |
0.6855 11:28 |
0.6725 17:18 |
0.8885 18.03.25 |
0.5615 19.06.25 |
1'793'540 |
|
HeidelbergMat I 04.07.2025 / 17:30:00 |
194.25 | -0.55% |
195.20 09:02 |
191.55 10:16 |
201.20 30.06.25 |
118.9 02.01.25 |
172'712 |
|
Heineken Br Rg 04.07.2025 / 17:30:00 |
76.68 | -0.25% |
77.48 12:58 |
76.61 17:29 |
82.78 26.02.25 |
63.58 15.01.25 |
386'329 |
|
Heineken Holding Br 04.07.2025 / 17:30:00 |
65.10 | 0.27% |
65.53 15:43 |
64.45 13:46 |
71.35 19.05.25 |
54.775 13.01.25 |
146'075 |
|
Helvetia N 04.07.2025 / 17:20:00 |
192.40 | -0.21% |
193.70 10:02 |
191.50 14:16 |
196.50 30.05.25 |
151 03.01.25 |
10'541 |
|
Henkel Vz I 04.07.2025 / 17:30:00 |
67.90 | -0.44% |
68.34 15:46 |
67.80 09:13 |
88.44 10.03.25 |
65.6 23.06.25 |
119'574 |
|
Hennes & Mauritz-B- 04.07.2025 / 17:25:00 |
137.95 | -0.09% |
138.78 16:37 |
136.55 09:30 |
154.75 29.01.25 |
120.05 07.04.25 |
918'535 |
|
HENSOLDT I 04.07.2025 / 17:30:00 |
97.40 | 3.67% |
97.50 17:29 |
94.10 09:23 |
108.80 05.06.25 |
32.8 06.01.25 |
177'999 |
|
Hera N 04.07.2025 / 17:30:00 |
3.962 | -0.25% |
3.988 09:22 |
3.959 17:05 |
4.466 03.06.25 |
3.326 24.01.25 |
606'655 |
|
Hermes Intl 04.07.2025 / 17:30:00 |
2'350.00 | -0.17% |
2'351.00 16:15 |
2'323.00 09:08 |
2'956.00 14.02.25 |
2097 07.04.25 |
20'332 |
|
Hexagon Rg-B 04.07.2025 / 17:25:00 |
95.38 | -0.23% |
95.50 17:10 |
94.16 09:23 |
130.55 18.02.25 |
82.8 11.04.25 |
1'463'838 |
|
Hexpol -B- 04.07.2025 / 17:25:00 |
93.05 | -0.91% |
93.95 09:00 |
92.95 10:45 |
108.40 26.02.25 |
77.65 09.04.25 |
39'014 |
|
HGCapital Trust PLC 04.07.2025 / 17:30:00 |
5.050 | -0.39% |
5.050 16:59 |
5.020 15:08 |
5.440 02.01.25 |
4.23 07.04.25 |
53'498 |
|
Hiab Rg-B 04.07.2025 / 17:25:00 |
52.10 | -0.76% |
52.40 10:07 |
51.83 15:02 |
54.25 16.06.25 |
34.42 09.04.25 |
51'545 |
|
Hikma Pharm Rg 04.07.2025 / 17:30:00 |
19.720 | -0.90% |
19.830 09:04 |
19.560 13:28 |
23.56 11.02.25 |
17.51 09.04.25 |
256'288 |
|
Holcim N 04.07.2025 / 17:20:00 |
59.20 | -0.64% |
59.70 09:02 |
58.88 10:52 |
60.06 03.07.25 |
38.53896 07.04.25 |
173'536 |
|
Holmen-B Rg 04.07.2025 / 17:25:00 |
378.40 | -0.76% |
381.70 09:02 |
376.70 13:45 |
443.80 11.03.25 |
349.6 07.04.25 |
34'996 |
|
Howden Join Grp Rg 04.07.2025 / 17:30:00 |
8.330 | -1.94% |
8.425 09:05 |
8.330 17:26 |
8.838 16.06.25 |
6.49 07.04.25 |
385'530 |
|
HSBC Hldg Rg 04.07.2025 / 17:30:00 |
8.854 | 0.27% |
8.870 16:32 |
8.804 12:54 |
9.502 03.03.25 |
6.988 09.04.25 |
3'071'139 |
|
Hugo Boss N 04.07.2025 / 17:30:00 |
41.56 | 3.56% |
42.51 15:52 |
39.23 09:23 |
48.03 14.02.25 |
30.855 07.04.25 |
470'517 |
|
Huhtamaki Rg 04.07.2025 / 17:25:00 |
31.23 | 0.42% |
31.38 12:37 |
31.00 09:06 |
38.56 14.02.25 |
29.54 09.04.25 |
70'816 |
|
Husqvarna -B- 04.07.2025 / 17:25:00 |
50.89 | -0.25% |
51.12 15:27 |
50.43 09:09 |
61.54 30.01.25 |
40.95 09.04.25 |
871'315 |
|
Iberdrola 04.07.2025 / 17:30:00 |
15.908 | -2.63% |
15.995 09:01 |
15.810 11:58 |
16.783 24.06.25 |
13.005 24.01.25 |
4'312'579 |
|
ICG Rg 04.07.2025 / 17:30:00 |
19.270 | -1.98% |
19.450 09:02 |
19.160 15:36 |
24.68 18.02.25 |
15.4 09.04.25 |
239'187 |