×
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 |
|---|---|---|---|---|---|---|---|
|
IG Group Hdgs Rg 04.07.2025 / 17:30:00 |
10.600 | -0.19% | -0.02 | 10.560 | 10.640 | 0 | |
|
IMCD Rg 04.07.2025 / 17:30:00 |
113.48 | -1.09% | -1.25 | 113.45 | 113.50 | 0 | |
|
IMI Rg 04.07.2025 / 17:30:00 |
21.14 | -0.47% | -0.10 | 21.14 | 21.22 | 0 | |
|
Imperial Brands Rg 04.07.2025 / 17:30:00 |
28.46 | -0.12% | -0.04 | 28.37 | 28.49 | 0 | |
|
Inchcape Rg 04.07.2025 / 17:30:00 |
7.720 | -1.03% | -0.08 | 7.690 | 7.740 | 0 | |
|
Ind.Vaerden -C- 04.07.2025 / 17:25:00 |
348.00 | -1.00% | -3.50 | 347.70 | 348.00 | 0 | |
|
Inditex 04.07.2025 / 17:30:00 |
43.55 | -1.97% | -0.88 | 43.55 | 43.57 | 0 | |
|
Indutrade Rg 04.07.2025 / 17:25:00 |
267.00 | 0.23% | 0.60 | 266.20 | 267.00 | 0 | |
|
INFICON HLDG N 04.07.2025 / 17:20:00 |
102.00 | 0.20% | 0.20 | 102.00 | 102.60 | 0 | |
|
Infineon Technolo N 04.07.2025 / 17:30:00 |
36.88 | -0.01% | -0.01 | 36.80 | 36.80 | 0 | |
|
Informa Rg 04.07.2025 / 17:30:00 |
8.075 | -1.09% | -0.09 | 8.050 | 8.078 | 0 | |
|
ING Group Rg 04.07.2025 / 17:30:00 |
18.980 | -0.68% | -0.13 | 19.014 | 18.996 | 0 | |
|
Intercont Hotels Rg 04.07.2025 / 17:30:00 |
86.32 | -0.42% | -0.36 | 86.60 | 86.54 | 0 | |
|
Interpump Grp N 04.07.2025 / 17:30:00 |
34.87 | -1.05% | -0.37 | 34.82 | 34.82 | 0 | |
|
Intertek Group Rg 04.07.2025 / 17:30:00 |
48.22 | -0.19% | -0.09 | 47.34 | 48.24 | 0 | |
|
Intesa Sanpaolo N 04.07.2025 / 17:30:00 |
4.873 | -0.84% | -0.04 | 4.868 | 4.868 | 0 | |
|
Inv Rg-B 04.07.2025 / 17:25:00 |
281.20 | -0.78% | -2.20 | 281.20 | 281.25 | 0 | |
|
Investec Rg 04.07.2025 / 17:30:00 |
5.413 | -1.86% | -0.10 | 5.395 | 5.430 | 0 | |
|
INWIT N 04.07.2025 / 17:30:00 |
10.380 | 0.10% | 0.01 | 10.400 | 10.400 | 0 | |
|
Ipsen 04.07.2025 / 17:30:00 |
103.60 | 1.27% | 1.30 | 103.50 | 103.70 | 0 | |
|
ISS Rg 04.07.2025 / 16:55:00 |
179.30 | 0.45% | 0.80 | 178.80 | 179.40 | 0 | |
|
Italgas Rg 04.07.2025 / 17:30:00 |
7.053 | 0.18% | 0.01 | 7.050 | 7.050 | 0 | |
|
ITV Rg 04.07.2025 / 17:30:00 |
0.8305 | -1.25% | -0.01 | 0.8295 | 0.8305 | 0 | |
|
Iveco Grp Rg 04.07.2025 / 17:30:00 |
16.665 | -0.03% | -0.01 | 16.675 | 16.675 | 0 | |
|
JCDECAUX 04.07.2025 / 17:30:00 |
15.210 | -1.17% | -0.18 | 15.200 | 15.400 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Fres Med Care I 04.07.2025 / 17:30:00 |
47.70 | 8.56% | 26.47% | -1.32% | -4.91% | 14.40% | 32.56% | 0.53% |
|
Tritax Big Box Rg 04.07.2025 / 17:30:00 |
1.443 | 8.52% | -14.76% | -2.43% | -1.30% | 12.03% | -8.61% | 0.00% |
|
Computacenter Rg 04.07.2025 / 17:30:00 |
22.80 | 8.42% | -17.15% | -5.28% | -11.90% | 3.26% | -22.02% | 0.00% |
|
Bellway Rg 04.07.2025 / 17:30:00 |
26.30 | 8.42% | 4.94% | -12.01% | -0.53% | 15.40% | -2.23% | 0.00% |
|
Aegon Rg 04.07.2025 / 17:30:00 |
6.050 | 8.41% | 0.00% | -2.62% | -4.48% | 18.12% | 0.00% | 0.00% |
|
WDP 04.07.2025 / 17:30:00 |
20.42 | 8.39% | -27.30% | -0.29% | -3.50% | 1.79% | -20.58% | -30.86% |
|
Severn Trent Rg 04.07.2025 / 17:30:00 |
26.97 | 7.85% | 5.21% | -1.82% | 1.51% | 4.47% | 7.69% | 0.00% |
|
Covestro I 04.07.2025 / 17:30:00 |
60.52 | 7.76% | 14.55% | 0.27% | 1.07% | 3.84% | 10.40% | 86.11% |
|
Deutsche Telekom N 04.07.2025 / 17:30:00 |
30.81 | 7.72% | 43.14% | -0.74% | -8.79% | 0.57% | 29.16% | 61.61% |
|
RELX Rg 04.07.2025 / 17:30:00 |
39.03 | 7.53% | 25.35% | -0.95% | -1.68% | 4.55% | 8.86% | 0.00% |
|
Amundi 04.07.2025 / 17:30:00 |
68.55 | 7.22% | 12.09% | -1.58% | -7.68% | 10.83% | 6.28% | 37.14% |
|
Tryg Rg 04.07.2025 / 16:55:00 |
163.05 | 7.15% | 10.62% | -0.46% | -3.21% | 7.77% | 7.73% | 2.56% |
|
Adyen 04.07.2025 / 17:30:00 |
1'518.60 | 7.14% | 31.65% | -3.70% | -12.22% | 13.99% | 33.21% | 9.47% |
|
Getinge -B- 04.07.2025 / 17:25:00 |
193.45 | 7.10% | -13.22% | 3.09% | 2.64% | 2.52% | 5.16% | -19.23% |
|
Pennon Grp Rg 04.07.2025 / 17:30:00 |
4.880 | 7.05% | -16.93% | -2.41% | 3.52% | 6.36% | 2.62% | 0.00% |
|
IG Group Hdgs Rg 04.07.2025 / 17:30:00 |
10.600 | 7.00% | 38.44% | -0.80% | -1.76% | 7.51% | 26.79% | 0.00% |
|
Howden Join Grp Rg 04.07.2025 / 17:30:00 |
8.330 | 6.99% | 3.48% | -4.14% | -2.29% | 20.38% | -8.86% | 0.00% |
|
Eni N 04.07.2025 / 17:30:00 |
13.890 | 6.91% | -9.03% | 0.48% | 4.17% | 20.53% | -3.84% | 23.84% |
|
Vidrala I 04.07.2025 / 17:30:00 |
97.70 | 6.80% | 5.54% | -1.71% | -2.01% | 5.74% | -4.96% | 57.75% |
|
LANXESS I 04.07.2025 / 17:30:00 |
24.75 | 6.77% | -11.84% | -4.73% | -3.85% | 9.42% | 4.56% | -26.77% |
|
Covivio 04.07.2025 / 17:30:00 |
52.35 | 6.72% | 8.46% | 0.00% | 2.20% | 10.26% | 13.34% | 0.10% |
|
Securitas -B- 04.07.2025 / 17:25:00 |
144.45 | 6.71% | 47.16% | 1.05% | 2.18% | 5.86% | 35.44% | 70.59% |
|
United Utilities Rg 04.07.2025 / 17:30:00 |
11.193 | 6.45% | 5.28% | -2.04% | -2.25% | 5.07% | 9.65% | 0.00% |
|
Nestlé N 04.07.2025 / 17:20:00 |
79.21 | 6.35% | -18.63% | -0.06% | -8.65% | -6.61% | -14.40% | -29.40% |
|
Danone 04.07.2025 / 17:30:00 |
68.97 | 6.28% | 17.43% | -0.48% | -6.91% | -3.31% | 18.06% | 29.29% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
IG Group Hdgs Rg 04.07.2025 / 17:30:00 |
10.600 | -0.19% |
10.650 09:22 |
10.520 13:58 |
11.400 27.05.25 |
8.6 07.04.25 |
260'503 |
|
IMCD Rg 04.07.2025 / 17:30:00 |
113.48 | -1.09% |
113.90 15:53 |
112.78 11:07 |
155.40 13.02.25 |
109.3 07.04.25 |
52'011 |
|
IMI Rg 04.07.2025 / 17:30:00 |
21.14 | -0.47% |
21.20 17:03 |
21.02 09:38 |
21.32 03.07.25 |
15.58 07.04.25 |
255'089 |
|
Imperial Brands Rg 04.07.2025 / 17:30:00 |
28.46 | -0.12% |
28.61 09:16 |
28.25 11:47 |
31.80 07.05.25 |
25.23 15.01.25 |
618'127 |
|
Inchcape Rg 04.07.2025 / 17:30:00 |
7.720 | -1.03% |
7.803 09:00 |
7.680 15:08 |
7.805 03.07.25 |
5.82 24.04.25 |
436'537 |
|
Ind.Vaerden -C- 04.07.2025 / 17:25:00 |
348.00 | -1.00% |
350.50 09:00 |
346.70 13:42 |
412.10 03.03.25 |
298.8 09.04.25 |
53'527 |
|
Inditex 04.07.2025 / 17:30:00 |
43.55 | -1.97% |
44.50 09:00 |
43.46 17:21 |
55.84 18.02.25 |
42.11 07.04.25 |
897'898 |
|
Indutrade Rg 04.07.2025 / 17:25:00 |
267.00 | 0.23% |
267.60 09:00 |
263.80 09:22 |
332.40 18.02.25 |
233.2 09.04.25 |
91'069 |
|
INFICON HLDG N 04.07.2025 / 17:20:00 |
102.00 | 0.20% |
102.20 16:39 |
100.15 09:21 |
120.60 24.01.25 |
73.8 16.04.25 |
5'218 |
|
Infineon Technolo N 04.07.2025 / 17:30:00 |
36.88 | -0.01% |
37.02 16:47 |
36.31 13:02 |
39.44 20.02.25 |
23.175 07.04.25 |
2'118'191 |
|
Informa Rg 04.07.2025 / 17:30:00 |
8.075 | -1.09% |
8.120 09:00 |
8.050 10:50 |
10.231 03.02.25 |
6.354 09.04.25 |
1'102'007 |
|
ING Group Rg 04.07.2025 / 17:30:00 |
18.980 | -0.68% |
19.132 09:00 |
18.931 10:36 |
19.310 20.05.25 |
14.296 07.04.25 |
3'108'171 |
|
Intercont Hotels Rg 04.07.2025 / 17:30:00 |
86.32 | -0.42% |
86.66 15:54 |
85.71 10:18 |
109.78 10.02.25 |
72.52 07.04.25 |
89'196 |
|
Interpump Grp N 04.07.2025 / 17:30:00 |
34.87 | -1.05% |
35.00 09:00 |
34.59 09:11 |
47.38 14.02.25 |
25.52 09.04.25 |
51'928 |
|
Intertek Group Rg 04.07.2025 / 17:30:00 |
48.22 | -0.19% |
48.40 09:40 |
47.80 13:46 |
55.75 04.03.25 |
40.44 09.04.25 |
275'582 |
|
Intesa Sanpaolo N 04.07.2025 / 17:30:00 |
4.873 | -0.84% |
4.944 09:11 |
4.854 14:48 |
5.040 09.06.25 |
3.6773 07.04.25 |
10'141'059 |
|
Inv Rg-B 04.07.2025 / 17:25:00 |
281.20 | -0.78% |
282.75 09:00 |
280.20 13:47 |
328.00 20.01.25 |
247.05 09.04.25 |
447'363 |
|
Investec Rg 04.07.2025 / 17:30:00 |
5.413 | -1.86% |
5.510 09:01 |
5.398 09:00 |
5.595 03.07.25 |
3.898 07.04.25 |
199'025 |
|
INWIT N 04.07.2025 / 17:30:00 |
10.380 | 0.10% |
10.435 09:41 |
10.300 13:48 |
10.800 06.05.25 |
8.81 08.04.25 |
798'748 |
|
Ipsen 04.07.2025 / 17:30:00 |
103.60 | 1.27% |
103.90 15:43 |
101.25 09:00 |
125.45 17.01.25 |
87.95 22.04.25 |
14'693 |
|
ISS Rg 04.07.2025 / 16:55:00 |
179.30 | 0.45% |
179.65 16:37 |
178.05 09:12 |
180.50 02.07.25 |
121.1 09.01.25 |
140'557 |
|
Italgas Rg 04.07.2025 / 17:30:00 |
7.053 | 0.18% |
7.110 09:22 |
7.030 10:47 |
7.375 07.05.25 |
5.00504 13.01.25 |
781'661 |
|
ITV Rg 04.07.2025 / 17:30:00 |
0.8305 | -1.25% |
0.8370 09:05 |
0.8260 13:22 |
0.8630 13.06.25 |
0.6398 09.04.25 |
2'283'187 |
|
Iveco Grp Rg 04.07.2025 / 17:30:00 |
16.665 | -0.03% |
16.670 17:27 |
16.460 10:53 |
18.108 27.05.25 |
8.956 03.01.25 |
259'452 |
|
JCDECAUX 04.07.2025 / 17:30:00 |
15.210 | -1.17% |
15.330 09:02 |
15.060 14:41 |
17.520 07.03.25 |
13.26 07.04.25 |
31'267 |