×
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 |
|---|---|---|---|---|---|---|---|
|
Kühne + Nagel N 04.07.2025 / 17:20:00 |
171.83 | -1.14% | -1.98 | 171.80 | 171.90 | 0 | |
|
L'Oreal 04.07.2025 / 17:30:00 |
369.85 | -0.82% | -3.05 | 369.95 | 369.95 | 0 | |
|
Lagercrantz Rg-B 04.07.2025 / 17:25:00 |
237.20 | 2.29% | 5.30 | 236.80 | 238.00 | 0 | |
|
Land Sec REIT Rg 04.07.2025 / 17:30:00 |
5.985 | -0.25% | -0.02 | 5.975 | 6.000 | 0 | |
|
LANXESS I 04.07.2025 / 17:30:00 |
24.75 | -1.36% | -0.34 | 24.72 | 24.86 | 0 | |
|
Latour-B Rg 04.07.2025 / 17:25:00 |
252.50 | -0.55% | -1.40 | 252.10 | 252.70 | 0 | |
|
LEG Immobilien N 04.07.2025 / 17:30:00 |
72.68 | -0.58% | -0.43 | 72.50 | 72.95 | 0 | |
|
Legal & General Rg 04.07.2025 / 17:30:00 |
2.500 | -0.30% | -0.01 | 2.453 | 2.500 | 0 | |
|
LEGRAND 04.07.2025 / 17:30:00 |
111.95 | -0.53% | -0.60 | 111.90 | 112.00 | 0 | |
|
Leonardo N 04.07.2025 / 17:30:00 |
45.92 | 0.19% | 0.09 | 45.87 | 45.87 | 0 | |
|
Lifco Rg-B 04.07.2025 / 17:25:00 |
387.60 | 0.26% | 1.00 | 387.60 | 388.00 | 0 | |
|
Lindt N 04.07.2025 / 17:20:00 |
131'800.00 | -0.15% | -200.00 | 95'000.00 | 132'600.00 | 0 | |
|
Lloyds Banking G Rg 04.07.2025 / 17:30:00 |
0.7516 | -1.05% | -0.01 | 0.7512 | 0.7518 | 0 | |
|
Logitech N 04.07.2025 / 17:20:00 |
73.74 | -0.22% | -0.16 | 73.64 | 73.84 | 0 | |
|
LondonMetric Rg 04.07.2025 / 17:30:00 |
1.979 | -0.15% | 0.00 | 1.940 | 1.980 | 0 | |
|
Lonza N 04.07.2025 / 17:20:00 |
560.00 | 0.61% | 3.40 | 559.80 | 570.80 | 0 | |
|
Lotus Bakeries 04.07.2025 / 17:30:00 |
8'190.00 | 0.49% | 40.00 | 8'020.00 | 8'340.00 | 0 | |
|
LSE Group Rg 04.07.2025 / 17:30:00 |
107.00 | -0.60% | -0.65 | 106.75 | 107.40 | 0 | |
|
Lundberg -B- 04.07.2025 / 17:25:00 |
478.00 | -0.95% | -4.60 | 478.00 | 478.60 | 0 | |
|
LVMH 04.07.2025 / 17:30:00 |
477.60 | -2.04% | -9.95 | 477.55 | 477.65 | 0 | |
|
M&G Rg 04.07.2025 / 17:30:00 |
2.557 | -0.43% | -0.01 | 2.556 | 2.563 | 0 | |
|
Man Grp Rg 04.07.2025 / 17:30:00 |
1.714 | -2.00% | -0.04 | 1.710 | 1.719 | 0 | |
|
Marks & Spencer Rg 04.07.2025 / 17:30:00 |
3.449 | -0.09% | 0.00 | 3.440 | 3.450 | 0 | |
|
Mediobanca N 04.07.2025 / 17:30:00 |
18.585 | 0.11% | 0.02 | 18.610 | 18.610 | 0 | |
|
Melrose Ind Rg 04.07.2025 / 17:30:00 |
5.194 | -1.18% | -0.06 | 5.094 | 5.196 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
GSK Rg 04.07.2025 / 17:30:00 |
14.065 | 3.49% | -4.55% | 0.18% | -6.95% | 8.69% | -6.72% | 0.00% |
|
Castellum Rg 04.07.2025 / 17:25:00 |
122.88 | 3.45% | -12.63% | -2.17% | 3.79% | 14.41% | -6.74% | 21.38% |
|
Sartorius Vz I 04.07.2025 / 17:30:00 |
219.30 | 3.30% | -33.46% | -0.23% | 6.56% | 18.96% | -4.69% | -35.66% |
|
Neste Rg 04.07.2025 / 17:25:00 |
12.255 | 3.19% | -61.32% | 6.94% | 28.76% | 66.28% | -30.61% | -70.83% |
|
Teleperformance 04.07.2025 / 17:30:00 |
83.66 | 3.15% | -34.57% | 2.32% | -8.49% | -3.20% | -26.29% | -70.80% |
|
Hiab Rg-B 04.07.2025 / 17:25:00 |
52.10 | 2.98% | 697.72% | 1.41% | 0.87% | 41.12% | 17.61% | 295.33% |
|
Flughafen Zürich N 04.07.2025 / 17:20:00 |
222.40 | 2.95% | 27.29% | -0.80% | -4.88% | 11.09% | 10.32% | 49.13% |
|
BrunelloCucinelli N 04.07.2025 / 17:30:00 |
107.70 | 2.89% | 21.84% | 4.66% | 3.91% | 14.57% | 15.74% | 157.84% |
|
Nokia N 04.07.2025 / 17:25:00 |
4.384 | 2.88% | 43.74% | 0.11% | -7.88% | 1.88% | 21.61% | -1.52% |
|
Evonik Industr N 04.07.2025 / 17:30:00 |
17.140 | 2.86% | -6.88% | -6.70% | -10.50% | -4.51% | -11.38% | -14.13% |
|
Nexans 04.07.2025 / 17:30:00 |
106.20 | 2.83% | 35.34% | -3.01% | 3.71% | 25.53% | -2.93% | 41.60% |
|
Fabege Rg 04.07.2025 / 17:25:00 |
84.00 | 2.83% | -20.91% | -1.18% | 4.66% | 6.19% | -0.77% | -12.99% |
|
Quilter Rg 04.07.2025 / 17:30:00 |
1.546 | 2.80% | 53.95% | -1.21% | -2.77% | 20.50% | 32.14% | 0.00% |
|
Intertek Group Rg 04.07.2025 / 17:30:00 |
48.22 | 2.74% | 12.85% | 0.46% | 1.64% | 10.24% | 1.77% | 0.00% |
|
Sainsbury Rg 04.07.2025 / 17:30:00 |
2.845 | 2.73% | -5.98% | -0.80% | 2.12% | 21.79% | 9.21% | 0.00% |
|
Persimmon Plc Rg 04.07.2025 / 17:30:00 |
12.120 | 2.64% | -11.43% | -10.16% | -6.01% | 8.89% | -17.61% | 0.00% |
|
Zurich Insurance N 04.07.2025 / 17:20:00 |
551.60 | 2.60% | 25.80% | -0.11% | -4.81% | -1.08% | 15.98% | 31.77% |
|
Land Sec REIT Rg 04.07.2025 / 17:30:00 |
5.985 | 2.56% | -15.61% | -5.49% | -3.74% | 12.29% | -6.48% | 0.00% |
|
Informa Rg 04.07.2025 / 17:30:00 |
8.075 | 2.50% | 5.10% | -0.82% | 1.14% | 19.45% | -4.91% | 0.00% |
|
TeamViewer I 04.07.2025 / 17:30:00 |
9.655 | 2.18% | -31.13% | -0.10% | -8.40% | -17.41% | -12.29% | 1.41% |
|
TAG Immobil I 04.07.2025 / 17:30:00 |
14.500 | 2.03% | 10.12% | -3.07% | -2.42% | 12.55% | 4.35% | 37.91% |
|
Volkswagen VZ 04.07.2025 / 17:30:00 |
89.82 | 2.00% | -18.66% | -1.84% | -2.01% | 4.83% | -15.90% | -28.69% |
|
Derwent London Rg 04.07.2025 / 17:30:00 |
19.875 | 1.62% | -15.01% | -3.38% | 3.14% | 10.60% | -13.21% | 0.00% |
|
Valeo 04.07.2025 / 17:30:00 |
9.289 | 1.59% | -31.86% | -2.50% | 8.06% | 22.51% | -9.73% | -49.02% |
|
Hermes Intl 04.07.2025 / 17:30:00 |
2'350.00 | 1.55% | 22.68% | 3.32% | 1.34% | 2.89% | 11.35% | 120.93% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Kühne + Nagel N 04.07.2025 / 17:20:00 |
171.83 | -1.14% |
172.70 09:02 |
171.20 15:02 |
218.80 10.03.25 |
162.55 07.04.25 |
32'548 |
|
L'Oreal 04.07.2025 / 17:30:00 |
369.85 | -0.82% |
372.35 09:39 |
368.10 09:09 |
394.65 02.05.25 |
323.7 15.01.25 |
159'981 |
|
Lagercrantz Rg-B 04.07.2025 / 17:25:00 |
237.20 | 2.29% |
238.20 16:45 |
228.60 09:00 |
247.40 16.05.25 |
178.2 07.04.25 |
73'322 |
|
Land Sec REIT Rg 04.07.2025 / 17:30:00 |
5.985 | -0.25% |
5.985 09:22 |
5.933 14:08 |
6.400 03.06.25 |
4.909 09.04.25 |
618'030 |
|
LANXESS I 04.07.2025 / 17:30:00 |
24.75 | -1.36% |
24.90 09:00 |
24.40 14:58 |
33.89 06.03.25 |
20.42 07.04.25 |
128'253 |
|
Latour-B Rg 04.07.2025 / 17:25:00 |
252.50 | -0.55% |
253.30 15:22 |
251.70 10:15 |
309.70 18.02.25 |
230 07.04.25 |
45'549 |
|
LEG Immobilien N 04.07.2025 / 17:30:00 |
72.68 | -0.58% |
73.60 12:55 |
72.45 16:24 |
82.35 07.01.25 |
62.4 09.04.25 |
45'329 |
|
Legal & General Rg 04.07.2025 / 17:30:00 |
2.500 | -0.30% |
2.504 09:13 |
2.492 09:01 |
2.653 07.02.25 |
2.076 07.04.25 |
4'976'167 |
|
LEGRAND 04.07.2025 / 17:30:00 |
111.95 | -0.53% |
112.18 16:25 |
110.80 10:52 |
114.75 30.06.25 |
82.92 07.04.25 |
279'174 |
|
Leonardo N 04.07.2025 / 17:30:00 |
45.92 | 0.19% |
46.11 09:11 |
45.49 09:28 |
56.18 02.06.25 |
25.17 06.01.25 |
542'278 |
|
Lifco Rg-B 04.07.2025 / 17:25:00 |
387.60 | 0.26% |
388.80 16:45 |
382.60 09:10 |
409.20 18.02.25 |
310 07.04.25 |
44'259 |
|
Lindt N 04.07.2025 / 17:20:00 |
131'800.00 | -0.15% |
131'800.00 16:20 |
131'800.00 16:20 |
134'200.00 18.06.25 |
97000 13.01.25 |
1 |
|
Lloyds Banking G Rg 04.07.2025 / 17:30:00 |
0.7516 | -1.05% |
0.7604 11:48 |
0.7504 16:07 |
0.7898 23.05.25 |
0.5248 10.01.25 |
49'086'670 |
|
Logitech N 04.07.2025 / 17:20:00 |
73.74 | -0.22% |
73.80 16:28 |
72.60 10:53 |
94.92 18.02.25 |
54.6 09.04.25 |
60'131 |
|
LondonMetric Rg 04.07.2025 / 17:30:00 |
1.979 | -0.15% |
1.981 16:04 |
1.971 12:08 |
2.066 24.06.25 |
1.671 09.04.25 |
1'843'314 |
|
Lonza N 04.07.2025 / 17:20:00 |
560.00 | 0.61% |
564.40 15:43 |
550.80 09:43 |
616.00 06.02.25 |
467.8 07.04.25 |
18'821 |
|
Lotus Bakeries 04.07.2025 / 17:30:00 |
8'190.00 | 0.49% |
8'190.00 15:30 |
8'130.00 09:04 |
11'100.00 07.01.25 |
7580 07.04.25 |
137 |
|
LSE Group Rg 04.07.2025 / 17:30:00 |
107.00 | -0.60% |
107.25 15:01 |
106.53 09:06 |
121.85 06.02.25 |
103.3 07.04.25 |
222'237 |
|
Lundberg -B- 04.07.2025 / 17:25:00 |
478.00 | -0.95% |
480.00 09:38 |
476.80 11:10 |
557.25 17.02.25 |
439.4 09.04.25 |
23'063 |
|
LVMH 04.07.2025 / 17:30:00 |
477.60 | -2.04% |
483.50 09:00 |
474.85 09:11 |
762.80 28.01.25 |
436.55 26.06.25 |
181'987 |
|
M&G Rg 04.07.2025 / 17:30:00 |
2.557 | -0.43% |
2.562 09:10 |
2.547 12:56 |
2.616 18.06.25 |
1.717 07.04.25 |
8'723'553 |
|
Man Grp Rg 04.07.2025 / 17:30:00 |
1.714 | -2.00% |
1.740 09:01 |
1.698 14:41 |
2.210 27.02.25 |
1.5035 17.04.25 |
1'164'518 |
|
Marks & Spencer Rg 04.07.2025 / 17:30:00 |
3.449 | -0.09% |
3.452 09:00 |
3.425 10:01 |
4.175 22.04.25 |
3.193 27.01.25 |
1'821'869 |
|
Mediobanca N 04.07.2025 / 17:30:00 |
18.585 | 0.11% |
18.595 17:28 |
18.275 10:38 |
21.77 12.05.25 |
13.195 07.04.25 |
1'717'953 |
|
Melrose Ind Rg 04.07.2025 / 17:30:00 |
5.194 | -1.18% |
5.222 09:02 |
5.172 10:56 |
6.826 05.03.25 |
3.762 09.04.25 |
1'080'572 |