×
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
- 29.05.2025 - 17:29:59
- 545.14
- -0.10%
- -0.56
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DSM Firmenich N 29.05.2025 / 17:30:00 |
97.86 | 0.64% | 0.62 | 97.84 | 97.88 | 0 | |
|
DSV Br/Rg 28.05.2025 / 16:55:00 |
1'552.00 | 0.00% | 0.00 | 0 | |||
|
Dt Lufthansa N 29.05.2025 / 17:30:00 |
7.038 | 2.74% | 0.19 | 7.020 | 7.020 | 0 | |
|
E.ON N 29.05.2025 / 17:30:00 |
15.510 | -0.13% | -0.02 | 15.470 | 15.470 | 0 | |
|
easyJet Rg 29.05.2025 / 17:30:00 |
5.718 | 1.89% | 0.11 | 5.714 | 5.828 | 0 | |
|
Edenred 29.05.2025 / 17:30:00 |
27.68 | 1.17% | 0.32 | 27.62 | 27.62 | 0 | |
|
EDP Renovaveis Br 29.05.2025 / 17:30:00 |
8.638 | 0.49% | 0.04 | 8.610 | 8.610 | 0 | |
|
EDP S.A N 29.05.2025 / 17:30:00 |
3.500 | 0.09% | 0.00 | 3.497 | 3.567 | 0 | |
|
Eiffage 29.05.2025 / 17:30:00 |
122.33 | 0.31% | 0.38 | 122.30 | 122.35 | 0 | |
|
Electrolux Rg-B 28.05.2025 / 12:55:00 |
63.16 | 0.00% | 0.00 | 0 | |||
|
Elekta -B- Fr 28.05.2025 / 12:55:00 |
52.70 | 0.00% | 0.00 | 0 | |||
|
ELIA GROUP 29.05.2025 / 17:30:00 |
93.70 | -1.13% | -1.08 | 93.55 | 95.55 | 0 | |
|
Elis 29.05.2025 / 17:30:00 |
23.99 | -1.19% | -0.29 | 23.94 | 24.06 | 0 | |
|
Elisa-A Rg 28.05.2025 / 17:25:00 |
46.78 | 0.00% | 0.00 | 0 | |||
|
Ems-Chemie N 28.05.2025 / 17:20:00 |
618.75 | 0.00% | 0.00 | 0 | |||
|
Enagas Br 29.05.2025 / 17:30:00 |
14.145 | -0.56% | -0.08 | 14.150 | 14.150 | 0 | |
|
Endeavour Mng Rg 29.05.2025 / 17:30:00 |
22.82 | 0.44% | 0.10 | 22.70 | 22.94 | 0 | |
|
Endesa Br 29.05.2025 / 17:30:00 |
26.86 | 0.02% | 0.01 | 26.87 | 26.87 | 0 | |
|
Enel N 29.05.2025 / 17:30:00 |
8.021 | -0.30% | -0.02 | 8.026 | 8.026 | 0 | |
|
ENGIE 29.05.2025 / 17:30:00 |
18.913 | -0.36% | -0.07 | 18.895 | 18.895 | 0 | |
|
Eni N 29.05.2025 / 17:30:00 |
12.936 | -0.31% | -0.04 | 12.930 | 12.930 | 0 | |
|
Entain Rg 29.05.2025 / 17:30:00 |
7.538 | 0.21% | 0.02 | 7.390 | 7.678 | 0 | |
|
Epiroc Rg-A 28.05.2025 / 12:55:00 |
215.70 | 0.00% | 0.00 | 0 | |||
|
EQT Rg 28.05.2025 / 12:55:00 |
281.00 | 0.00% | 0.00 | 0 | |||
|
Equinor N 28.05.2025 / 16:20:00 |
244.90 | 0.00% | 0.00 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
LEGRAND 29.05.2025 / 17:30:00 |
107.48 | 16.29% | 16.05% | -0.60% | 13.75% | 0.30% | 5.52% | 33.17% |
|
LANXESS I 29.05.2025 / 17:30:00 |
27.26 | 16.09% | -4.15% | 3.18% | 3.88% | -18.08% | 9.04% | -28.72% |
|
Brit Amer Tobacc Rg 29.05.2025 / 17:30:00 |
33.06 | 15.98% | 45.70% | 0.52% | 2.38% | 6.75% | 38.33% | 0.00% |
|
Deutsche Telekom N 29.05.2025 / 17:30:00 |
33.19 | 15.96% | 54.09% | -3.26% | 6.04% | 0.35% | 50.73% | 75.21% |
|
Sydbank Rg 28.05.2025 / 16:55:00 |
438.20 | 15.56% | 49.40% | -1.66% | 4.58% | -0.81% | 20.92% | 78.86% |
|
Standard Charter Rg 29.05.2025 / 17:30:00 |
11.598 | 15.55% | 73.50% | -0.60% | 5.96% | -5.94% | 48.61% | 0.00% |
|
Siemens N 29.05.2025 / 17:30:00 |
213.20 | 15.52% | 28.61% | -2.09% | 8.00% | -12.35% | 20.89% | 79.02% |
|
Alm. Brand Rg 28.05.2025 / 16:55:00 |
16.220 | 15.36% | 35.96% | -1.64% | 4.11% | 0.00% | 22.88% | 37.23% |
|
Vivendi 29.05.2025 / 17:30:00 |
2.972 | 15.34% | -23.67% | 2.38% | 8.81% | 3.95% | -26.52% | -33.14% |
|
BC Vaudoise Rg 28.05.2025 / 17:20:00 |
96.08 | 15.34% | -11.12% | -1.86% | -5.20% | -1.51% | 2.81% | 20.55% |
|
Hannover Rueck N 29.05.2025 / 17:30:00 |
277.60 | 15.20% | 29.05% | -1.21% | -1.28% | 4.09% | 23.27% | 93.39% |
|
Shaftesbury Cap Rg 29.05.2025 / 17:30:00 |
1.470 | 15.13% | 5.05% | 2.33% | 7.22% | 26.18% | -0.47% | 0.00% |
|
Kingfisher Rg 29.05.2025 / 17:30:00 |
2.804 | 15.02% | 16.41% | -6.56% | -3.87% | 11.05% | 5.81% | 0.00% |
|
Eurofins Scientific 29.05.2025 / 17:30:00 |
56.92 | 14.62% | -4.03% | 1.07% | 2.16% | 10.10% | 2.67% | -35.33% |
|
Deutsche Post N 29.05.2025 / 17:30:00 |
39.04 | 14.24% | -13.63% | 0.98% | 3.63% | -11.17% | 1.72% | 1.78% |
|
Sofina 29.05.2025 / 17:30:00 |
251.60 | 14.21% | 10.56% | -1.10% | 2.05% | 10.89% | 14.16% | 12.56% |
|
RWE I 29.05.2025 / 17:30:00 |
32.92 | 14.12% | -20.48% | 0.77% | -4.28% | 6.16% | -5.62% | -19.30% |
|
3I Group Rg 29.05.2025 / 17:30:00 |
40.60 | 14.07% | 67.38% | 0.25% | -4.15% | 6.28% | 39.95% | 0.00% |
|
Games Workshop G Rg 29.05.2025 / 17:30:00 |
153.80 | 14.02% | 53.56% | -3.15% | 0.98% | 6.44% | 55.79% | 0.00% |
|
Univ Mu Gr Rg 29.05.2025 / 17:30:00 |
28.00 | 13.72% | 8.52% | 0.83% | 8.21% | 7.53% | -0.53% | 34.28% |
|
Novonesis Br/Rg-B 28.05.2025 / 16:55:00 |
462.00 | 13.68% | 24.49% | -0.26% | 8.68% | 7.50% | 11.16% | 2.48% |
|
D'Ieteren Grp 29.05.2025 / 17:30:00 |
182.30 | 13.60% | 3.54% | -0.11% | 4.54% | 12.25% | -10.11% | 17.13% |
|
Richemont N 28.05.2025 / 17:20:00 |
156.70 | 13.51% | 35.55% | -3.60% | 8.52% | -13.97% | 10.00% | 50.96% |
|
Auto Trd Gr Rg-144A 29.05.2025 / 17:30:00 |
8.004 | 13.45% | 24.72% | -10.95% | -5.81% | 3.63% | -4.35% | 0.00% |
|
bioMerieux 29.05.2025 / 17:30:00 |
116.95 | 13.44% | 16.66% | -0.55% | -0.85% | 2.32% | 23.95% | 20.28% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
DSM Firmenich N 29.05.2025 / 17:30:00 |
97.86 | 0.64% |
98.47 09:11 |
97.37 09:00 |
108.35 14.02.25 |
82.58 09.04.25 |
146'397 |
|
DSV Br/Rg 28.05.2025 / 16:55:00 |
1'552.00 | 0.00% |
1'608.50 21.05.25 |
1053.75 09.04.25 |
270'698 | ||
|
Dt Lufthansa N 29.05.2025 / 17:30:00 |
7.038 | 2.74% |
7.122 14:37 |
6.900 09:00 |
8.160 06.03.25 |
5.524 13.01.25 |
2'351'042 |
|
E.ON N 29.05.2025 / 17:30:00 |
15.510 | -0.13% |
15.558 16:11 |
15.280 09:23 |
15.840 26.05.25 |
10.44 13.01.25 |
2'236'774 |
|
easyJet Rg 29.05.2025 / 17:30:00 |
5.718 | 1.89% |
5.794 15:12 |
5.632 09:14 |
5.794 29.05.25 |
4.02 07.04.25 |
2'495'909 |
|
Edenred 29.05.2025 / 17:30:00 |
27.68 | 1.17% |
27.84 13:37 |
27.42 09:00 |
34.93 06.03.25 |
25 29.04.25 |
113'644 |
|
EDP Renovaveis Br 29.05.2025 / 17:30:00 |
8.638 | 0.49% |
8.725 13:29 |
8.605 10:13 |
10.295 03.01.25 |
6.71 07.04.25 |
492'775 |
|
EDP S.A N 29.05.2025 / 17:30:00 |
3.500 | 0.09% |
3.517 16:16 |
3.478 09:19 |
3.553 13.05.25 |
2.877 12.02.25 |
3'005'415 |
|
Eiffage 29.05.2025 / 17:30:00 |
122.33 | 0.31% |
123.00 09:00 |
121.95 09:16 |
127.90 20.05.25 |
82.16 13.01.25 |
72'384 |
|
Electrolux Rg-B 28.05.2025 / 12:55:00 |
63.16 | 0.00% |
111.55 29.01.25 |
57.96 30.04.25 |
611'005 | ||
|
Elekta -B- Fr 28.05.2025 / 12:55:00 |
52.70 | 0.00% |
67.65 06.02.25 |
44.5 09.04.25 |
1'824'461 | ||
|
ELIA GROUP 29.05.2025 / 17:30:00 |
93.70 | -1.13% |
94.70 09:00 |
93.30 16:57 |
97.95 06.05.25 |
57.17157 23.01.25 |
57'922 |
|
Elis 29.05.2025 / 17:30:00 |
23.99 | -1.19% |
24.40 09:00 |
23.96 17:28 |
24.48 28.05.25 |
17.95 07.04.25 |
180'809 |
|
Elisa-A Rg 28.05.2025 / 17:25:00 |
46.78 | 0.00% |
47.38 07.05.25 |
41.02 03.02.25 |
72'655 | ||
|
Ems-Chemie N 28.05.2025 / 17:20:00 |
618.75 | 0.00% |
685.00 11.03.25 |
537.5 07.04.25 |
1'637 | ||
|
Enagas Br 29.05.2025 / 17:30:00 |
14.145 | -0.56% |
14.215 16:15 |
14.005 09:23 |
14.385 27.05.25 |
11.61 13.01.25 |
427'953 |
|
Endeavour Mng Rg 29.05.2025 / 17:30:00 |
22.82 | 0.44% |
23.22 15:02 |
22.62 15:59 |
23.22 29.05.25 |
14.305 02.01.25 |
261'049 |
|
Endesa Br 29.05.2025 / 17:30:00 |
26.86 | 0.02% |
26.95 16:16 |
26.50 09:18 |
27.59 23.05.25 |
20.4 15.01.25 |
373'254 |
|
Enel N 29.05.2025 / 17:30:00 |
8.021 | -0.30% |
8.062 16:16 |
7.951 09:23 |
8.171 26.05.25 |
6.523 06.03.25 |
10'092'711 |
|
ENGIE 29.05.2025 / 17:30:00 |
18.913 | -0.36% |
19.260 09:00 |
18.775 09:20 |
19.260 29.05.25 |
15.325 29.01.25 |
1'445'878 |
|
Eni N 29.05.2025 / 17:30:00 |
12.936 | -0.31% |
13.084 09:54 |
12.921 16:34 |
14.496 27.03.25 |
11.018 09.04.25 |
2'472'582 |
|
Entain Rg 29.05.2025 / 17:30:00 |
7.538 | 0.21% |
7.616 09:00 |
7.453 16:44 |
8.006 14.05.25 |
4.65 07.04.25 |
680'090 |
|
Epiroc Rg-A 28.05.2025 / 12:55:00 |
215.70 | 0.00% |
225.80 30.01.25 |
167.9 07.04.25 |
304'455 | ||
|
EQT Rg 28.05.2025 / 12:55:00 |
281.00 | 0.00% |
384.80 23.01.25 |
214.5 07.04.25 |
349'524 | ||
|
Equinor N 28.05.2025 / 16:20:00 |
244.90 | 0.00% |
298.45 13.01.25 |
232.9 05.05.25 |
936'808 |