×
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 |
|---|---|---|---|---|---|---|---|
|
Aroundtown Br 02.05.2025 / 17:30:00 |
2.604 | -0.34% | -0.01 | 2.552 | 2.612 | 0 | |
|
Ashtead Group Rg 02.05.2025 / 17:30:00 |
40.84 | 0.79% | 0.32 | 40.79 | 40.79 | 0 | |
|
Asm Int Rg 02.05.2025 / 17:30:00 |
443.50 | 4.80% | 20.30 | 444.30 | 444.30 | 0 | |
|
ASML Hldg Br Rg 02.05.2025 / 17:30:00 |
608.90 | 4.55% | 26.50 | 608.90 | 608.90 | 0 | |
|
ASR Rg 02.05.2025 / 17:30:00 |
55.76 | 1.31% | 0.72 | 55.68 | 55.68 | 0 | |
|
Assa Abloy Rg-B 02.05.2025 / 17:25:00 |
299.20 | 3.03% | 8.80 | 299.40 | 299.40 | 0 | |
|
Associat Brit Fo Rg 02.05.2025 / 17:30:00 |
20.43 | 0.25% | 0.05 | 20.50 | 20.50 | 0 | |
|
Assura REIT Rg 02.05.2025 / 17:30:00 |
0.4880 | -0.63% | 0.00 | 0.4892 | 0.4892 | 0 | |
|
AstraZeneca Rg 02.05.2025 / 17:30:00 |
107.60 | 1.55% | 1.64 | 107.54 | 107.54 | 0 | |
|
Atlas Copco Rg-A 02.05.2025 / 17:25:00 |
151.88 | 2.05% | 3.05 | 151.95 | 151.95 | 0 | |
|
Aurubis I 02.05.2025 / 17:30:00 |
76.80 | 1.19% | 0.90 | 76.60 | 76.60 | 0 | |
|
Auto Trd Gr Rg-144A 02.05.2025 / 17:30:00 |
8.636 | 1.62% | 0.14 | 8.626 | 8.626 | 0 | |
|
Autoliv SDR 02.05.2025 / 17:25:00 |
904.00 | 0.33% | 3.00 | 903.00 | 903.00 | 0 | |
|
AutoStore Rg Reg S 02.05.2025 / 16:20:00 |
4.762 | 2.90% | 0.13 | 4.670 | 4.870 | 0 | |
|
Avanza Bank Hldg Rg 02.05.2025 / 17:25:00 |
328.05 | 2.55% | 8.15 | 327.10 | 327.10 | 0 | |
|
Aviva Rg 02.05.2025 / 17:30:00 |
5.692 | 1.35% | 0.08 | 5.678 | 5.678 | 0 | |
|
Avolta N 02.05.2025 / 17:20:00 |
39.48 | 5.00% | 1.88 | 39.30 | 39.58 | 0 | |
|
AXA 02.05.2025 / 17:30:00 |
42.49 | 1.91% | 0.80 | 42.33 | 42.33 | 0 | |
|
Axfood Rg 02.05.2025 / 17:25:00 |
268.45 | -0.20% | -0.55 | 268.60 | 268.60 | 0 | |
|
Azelis Group 02.05.2025 / 17:30:00 |
13.690 | 1.41% | 0.19 | 13.670 | 13.670 | 0 | |
|
Azimut Holding N 02.05.2025 / 17:30:00 |
25.12 | 3.33% | 0.81 | 25.06 | 25.06 | 0 | |
|
B&M EurValRet Rg 02.05.2025 / 17:30:00 |
3.419 | -0.23% | -0.01 | 3.420 | 3.420 | 0 | |
|
Babcock Intl Grp Rg 02.05.2025 / 17:30:00 |
8.400 | 4.22% | 0.34 | 8.395 | 8.405 | 0 | |
|
Bachem N-B- 02.05.2025 / 17:20:00 |
51.00 | 1.39% | 0.70 | 50.35 | 52.30 | 0 | |
|
BAE Systems Rg 02.05.2025 / 17:30:00 |
17.800 | 2.48% | 0.43 | 17.790 | 17.790 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Assura REIT Rg 02.05.2025 / 17:30:00 |
0.4880 | 28.09% | 1.89% | 0.54% | 4.43% | 28.79% | 17.59% | 0.00% |
|
Prudential Rg 02.05.2025 / 17:30:00 |
8.216 | 27.77% | -7.80% | 2.65% | 11.57% | 23.66% | 9.60% | 0.00% |
|
Caixabank 02.05.2025 / 17:30:00 |
6.862 | 27.70% | 79.99% | 1.18% | 11.87% | 13.65% | 38.10% | 117.97% |
|
Mediobanca N 02.05.2025 / 17:30:00 |
18.190 | 27.35% | 59.91% | 3.41% | 24.16% | 10.54% | 35.45% | 87.64% |
|
NN Group Rg 02.05.2025 / 17:30:00 |
54.28 | 27.31% | 50.24% | 2.82% | 12.66% | 22.47% | 25.96% | 18.38% |
|
voestalpine I 02.05.2025 / 17:30:00 |
23.88 | 27.25% | -18.65% | 5.48% | 19.43% | 13.18% | -6.79% | -7.58% |
|
Deutsche Boerse N 02.05.2025 / 17:30:00 |
289.50 | 26.91% | 51.70% | 2.26% | 10.12% | 20.32% | 56.74% | 70.10% |
|
BBVA Rg 02.05.2025 / 17:30:00 |
12.140 | 26.67% | 45.45% | -2.61% | 9.42% | 4.66% | 23.01% | 137.21% |
|
Endesa Br 02.05.2025 / 17:30:00 |
26.21 | 26.67% | 42.45% | 2.20% | 7.35% | 20.98% | 52.22% | 31.85% |
|
Cofinimmo 02.05.2025 / 17:30:00 |
78.30 | 26.34% | -1.26% | 19.18% | 32.54% | 42.36% | 20.55% | -45.05% |
|
CTS Eventim I 02.05.2025 / 17:30:00 |
104.90 | 25.89% | 64.17% | 2.39% | 18.13% | 7.15% | 25.63% | 56.09% |
|
ISS Rg 02.05.2025 / 16:55:00 |
167.75 | 25.66% | 28.34% | 3.49% | 11.35% | 17.72% | 37.16% | 40.56% |
|
Banco BPM Rg 02.05.2025 / 17:30:00 |
10.005 | 25.29% | 104.87% | 2.91% | 24.69% | 10.75% | 63.59% | 223.03% |
|
Aedifica 02.05.2025 / 17:30:00 |
68.40 | 25.24% | 11.25% | 1.03% | 12.64% | 15.35% | 9.13% | -36.02% |
|
Knorr-Bremse I 02.05.2025 / 17:30:00 |
87.50 | 24.84% | 48.27% | 4.14% | 18.81% | 13.05% | 26.72% | 28.19% |
|
Nemetschek I 02.05.2025 / 17:30:00 |
121.50 | 24.75% | 48.74% | 8.63% | 24.87% | 1.76% | 47.59% | 52.99% |
|
BNP Paribas A 02.05.2025 / 17:30:00 |
76.41 | 24.64% | 18.23% | 5.03% | 12.34% | 10.24% | 12.93% | 48.88% |
|
Fresenius I 02.05.2025 / 17:30:00 |
42.24 | 24.41% | 47.51% | 5.94% | 12.13% | 13.62% | 50.70% | 23.27% |
|
Admiral Group Rg 02.05.2025 / 17:30:00 |
32.74 | 23.44% | 20.74% | 1.93% | 13.13% | 18.19% | 21.17% | 0.00% |
|
Allianz N 02.05.2025 / 17:30:00 |
369.50 | 23.33% | 50.64% | 2.90% | 10.53% | 16.23% | 39.86% | 68.67% |
|
Vinci 02.05.2025 / 17:30:00 |
125.50 | 23.24% | 8.22% | 3.70% | 12.03% | 14.35% | 13.22% | 32.30% |
|
Telenor Rg 02.05.2025 / 16:20:00 |
156.60 | 23.07% | 34.05% | 4.96% | 7.48% | 12.34% | 20.65% | 17.61% |
|
Credit Agricole 02.05.2025 / 17:30:00 |
16.515 | 22.84% | 27.86% | -2.08% | 6.62% | 9.30% | 11.78% | 58.37% |
|
Scout24 N 02.05.2025 / 17:30:00 |
104.95 | 22.67% | 62.56% | 3.40% | 12.64% | 11.68% | 50.68% | 72.11% |
|
Talanx N 02.05.2025 / 17:30:00 |
102.50 | 22.66% | 55.90% | 3.54% | 15.33% | 23.49% | 47.91% | 152.26% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aroundtown Br 02.05.2025 / 17:30:00 |
2.604 | -0.34% |
2.674 11:09 |
2.588 16:52 |
2.917 02.01.25 |
2.148 09.04.25 |
481'131 |
|
Ashtead Group Rg 02.05.2025 / 17:30:00 |
40.84 | 0.79% |
41.01 15:40 |
40.24 09:00 |
55.88 22.01.25 |
34.82 07.04.25 |
633'363 |
|
Asm Int Rg 02.05.2025 / 17:30:00 |
443.50 | 4.80% |
447.40 15:08 |
429.90 09:00 |
637.40 16.01.25 |
335 07.04.25 |
147'662 |
|
ASML Hldg Br Rg 02.05.2025 / 17:30:00 |
608.90 | 4.55% |
609.30 17:09 |
588.60 09:00 |
752.90 22.01.25 |
508.5 07.04.25 |
365'651 |
|
ASR Rg 02.05.2025 / 17:30:00 |
55.76 | 1.31% |
55.90 15:30 |
55.36 09:05 |
55.90 02.05.25 |
44.86 08.01.25 |
351'719 |
|
Assa Abloy Rg-B 02.05.2025 / 17:25:00 |
299.20 | 3.03% |
299.35 17:24 |
293.10 10:04 |
343.30 31.01.25 |
252.6 07.04.25 |
1'288'040 |
|
Associat Brit Fo Rg 02.05.2025 / 17:30:00 |
20.43 | 0.25% |
20.48 16:55 |
20.15 12:12 |
22.61 28.04.25 |
18.19 05.02.25 |
607'045 |
|
Assura REIT Rg 02.05.2025 / 17:30:00 |
0.4880 | -0.63% |
0.4909 09:43 |
0.4873 14:33 |
0.4912 01.05.25 |
0.3528 14.01.25 |
3'352'211 |
|
AstraZeneca Rg 02.05.2025 / 17:30:00 |
107.60 | 1.55% |
107.89 16:52 |
106.00 10:06 |
122.04 26.02.25 |
95.74 09.04.25 |
1'404'445 |
|
Atlas Copco Rg-A 02.05.2025 / 17:25:00 |
151.88 | 2.05% |
152.95 09:01 |
150.35 09:00 |
195.60 28.01.25 |
130.05 07.04.25 |
15'239'808 |
|
Aurubis I 02.05.2025 / 17:30:00 |
76.80 | 1.19% |
79.35 09:02 |
76.70 15:51 |
95.70 26.03.25 |
69.925 13.01.25 |
31'025 |
|
Auto Trd Gr Rg-144A 02.05.2025 / 17:30:00 |
8.636 | 1.62% |
8.676 17:01 |
8.502 09:29 |
8.676 02.05.25 |
7.089 07.04.25 |
730'727 |
|
Autoliv SDR 02.05.2025 / 17:25:00 |
904.00 | 0.33% |
923.50 15:01 |
902.00 15:58 |
1'139.80 31.01.25 |
748 07.04.25 |
27'839 |
|
AutoStore Rg Reg S 02.05.2025 / 16:20:00 |
4.762 | 2.90% |
4.808 09:11 |
4.666 11:51 |
12.150 21.02.25 |
4.6 30.04.25 |
6'387'716 |
|
Avanza Bank Hldg Rg 02.05.2025 / 17:25:00 |
328.05 | 2.55% |
328.05 17:24 |
318.25 09:16 |
348.50 19.02.25 |
264.35 07.04.25 |
163'672 |
|
Aviva Rg 02.05.2025 / 17:30:00 |
5.692 | 1.35% |
5.716 16:57 |
5.610 09:00 |
5.716 02.05.25 |
4.6445 08.01.25 |
2'632'872 |
|
Avolta N 02.05.2025 / 17:20:00 |
39.48 | 5.00% |
39.62 13:41 |
37.56 11:45 |
42.66 14.02.25 |
27.84 07.04.25 |
109'663 |
|
AXA 02.05.2025 / 17:30:00 |
42.49 | 1.91% |
42.60 16:57 |
41.82 09:09 |
42.60 02.05.25 |
33.17 13.01.25 |
2'525'999 |
|
Axfood Rg 02.05.2025 / 17:25:00 |
268.45 | -0.20% |
271.30 09:05 |
268.10 17:05 |
271.30 02.05.25 |
218.6 24.03.25 |
167'302 |
|
Azelis Group 02.05.2025 / 17:30:00 |
13.690 | 1.41% |
13.780 09:01 |
13.490 13:19 |
20.98 17.02.25 |
12.87 24.04.25 |
291'269 |
|
Azimut Holding N 02.05.2025 / 17:30:00 |
25.12 | 3.33% |
25.14 16:30 |
24.58 10:56 |
27.11 26.03.25 |
19.295 07.04.25 |
123'340 |
|
B&M EurValRet Rg 02.05.2025 / 17:30:00 |
3.419 | -0.23% |
3.472 09:01 |
3.357 12:22 |
3.786 06.01.25 |
2.5465 24.02.25 |
2'546'597 |
|
Babcock Intl Grp Rg 02.05.2025 / 17:30:00 |
8.400 | 4.22% |
8.455 17:01 |
8.120 09:01 |
8.455 02.05.25 |
4.794 13.01.25 |
1'280'035 |
|
Bachem N-B- 02.05.2025 / 17:20:00 |
51.00 | 1.39% |
51.75 15:36 |
50.90 09:02 |
61.10 28.01.25 |
43.54 07.04.25 |
19'133 |
|
BAE Systems Rg 02.05.2025 / 17:30:00 |
17.800 | 2.48% |
17.958 17:02 |
17.425 09:08 |
17.958 02.05.25 |
11.275 06.01.25 |
4'738'495 |