×
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
- 20.05.2025 - 15:16:28
- 551.55
- 0.82%
- 4.50
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Air Liquide 20.05.2025 / 15:00:47 |
185.96 | 0.70% | 1.30 | 185.96 | 185.98 | 158'762 | |
|
Airbus Br Rg 20.05.2025 / 15:01:06 |
161.94 | -0.11% | -0.18 | 161.90 | 161.94 | 334'361 | |
|
AIXTRON N 20.05.2025 / 15:01:19 |
12.720 | 2.37% | 0.30 | 12.715 | 12.735 | 137'348 | |
|
Aker BP Rg 20.05.2025 / 15:01:05 |
236.40 | -0.67% | -1.60 | 236.30 | 236.50 | 539'681 | |
|
Akzo Nobel Br Rg 20.05.2025 / 15:01:18 |
60.24 | 0.97% | 0.58 | 60.24 | 60.26 | 177'018 | |
|
Alcon N 20.05.2025 / 15:00:37 |
74.42 | 0.46% | 0.34 | 74.40 | 74.42 | 62'595 | |
|
Alfa Laval Rg 20.05.2025 / 15:00:43 |
421.70 | 0.91% | 3.80 | 421.70 | 421.90 | 346'257 | |
|
Alk-Abello Br/Rg-B 20.05.2025 / 14:58:38 |
175.10 | 2.40% | 4.10 | 175.00 | 175.20 | 105'229 | |
|
Allfunds Grp Rg 20.05.2025 / 15:00:15 |
5.360 | 1.42% | 0.08 | 5.355 | 5.365 | 172'928 | |
|
Allianz N 20.05.2025 / 15:00:40 |
346.50 | -1.25% | -4.40 | 346.50 | 346.60 | 325'486 | |
|
Allreal N 20.05.2025 / 14:45:10 |
187.00 | 0.11% | 0.20 | 186.80 | 187.20 | 523 | |
|
Alm. Brand Rg 20.05.2025 / 15:00:43 |
16.110 | -0.43% | -0.07 | 16.100 | 16.120 | 187'628 | |
|
Alstom 20.05.2025 / 15:00:22 |
18.935 | 1.72% | 0.32 | 18.925 | 18.935 | 389'139 | |
|
Alten 20.05.2025 / 14:59:57 |
75.33 | 1.14% | 0.85 | 75.30 | 75.40 | 9'882 | |
|
Amadeus IT Grp Br-A 20.05.2025 / 15:01:24 |
73.84 | 1.83% | 1.33 | 73.80 | 73.84 | 378'321 | |
|
Ambu-B Br/Rg 20.05.2025 / 15:01:25 |
104.40 | 0.48% | 0.50 | 104.30 | 104.40 | 187'661 | |
|
Amplifon N 20.05.2025 / 15:01:26 |
19.408 | 0.04% | 0.01 | 19.395 | 19.410 | 257'316 | |
|
Amundi 20.05.2025 / 15:01:13 |
74.18 | 2.17% | 1.58 | 74.15 | 74.20 | 30'647 | |
|
Andritz I 20.05.2025 / 15:01:21 |
62.30 | -0.08% | -0.05 | 62.25 | 62.30 | 16'292 | |
|
Anglo American 20.05.2025 / 15:01:21 |
20.84 | 1.19% | 0.25 | 20.82 | 20.86 | 4'514'175 | |
|
Antofagasta Rg 20.05.2025 / 15:00:04 |
17.750 | -1.20% | -0.22 | 17.745 | 17.765 | 127'008 | |
|
AP Moeller-Maers-B- 20.05.2025 / 15:00:57 |
12'745.00 | -0.20% | -25.00 | 12'745.00 | 12'750.00 | 4'434 | |
|
Arcadis Br Rg 20.05.2025 / 14:59:55 |
45.52 | -0.28% | -0.13 | 45.50 | 45.54 | 54'775 | |
|
argenx Br 20.05.2025 / 15:01:30 |
511.00 | 0.75% | 3.80 | 510.80 | 511.00 | 18'129 | |
|
Arkema 20.05.2025 / 15:00:12 |
68.10 | 0.52% | 0.35 | 68.05 | 68.15 | 105'226 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Just Eat Takeaw Rg 20.05.2025 / 15:01:18 |
19.410 | 45.19% | 40.41% | 0.34% | 1.36% | 0.78% | 43.14% | -1.74% |
|
Coca-Cola HBC N 20.05.2025 / 15:01:21 |
39.51 | 44.51% | 71.51% | 4.75% | 3.97% | 17.14% | 41.21% | 0.00% |
|
Mediobanca N 20.05.2025 / 15:01:10 |
20.30 | 44.44% | 81.37% | -5.58% | 29.18% | 20.31% | 38.80% | 112.39% |
|
ABN AMRO DR 20.05.2025 / 15:01:28 |
21.95 | 43.06% | 57.61% | 11.22% | 21.54% | 22.18% | 38.92% | 105.82% |
|
Rolls-Royce Hldg Rg 20.05.2025 / 15:01:21 |
8.229 | 42.95% | 173.62% | 3.07% | 15.03% | 33.80% | 90.05% | 0.00% |
|
Caixabank 20.05.2025 / 15:00:50 |
7.646 | 42.73% | 101.18% | 3.72% | 17.49% | 16.18% | 51.80% | 144.47% |
|
Bca Pop. Sondrio N 20.05.2025 / 15:00:02 |
11.660 | 42.63% | 97.70% | -3.16% | 13.53% | 9.48% | 59.40% | 211.76% |
|
BBVA Rg 20.05.2025 / 15:00:53 |
13.755 | 42.36% | 63.48% | 3.93% | 15.49% | 9.45% | 37.55% | 182.24% |
|
Lloyds Banking G Rg 20.05.2025 / 15:01:12 |
0.7755 | 37.91% | 58.32% | 5.48% | 8.80% | 13.06% | 38.58% | 0.00% |
|
UNIPOL N 20.05.2025 / 15:01:28 |
16.755 | 37.27% | 219.49% | 0.45% | 13.75% | 19.89% | 83.82% | 230.98% |
|
CTS Eventim I 20.05.2025 / 15:01:18 |
112.50 | 36.75% | 78.34% | 3.59% | 14.62% | 6.53% | 39.58% | 78.49% |
|
JDE Peet's Br Rg 20.05.2025 / 15:01:27 |
22.94 | 36.43% | -7.38% | 3.33% | 10.24% | 27.87% | 1.33% | -19.05% |
|
Scout24 N 20.05.2025 / 15:01:22 |
117.00 | 36.43% | 80.80% | 8.84% | 15.84% | 24.30% | 63.29% | 104.66% |
|
Buzzi N 20.05.2025 / 15:01:22 |
48.46 | 36.24% | 75.25% | -0.68% | 11.87% | 12.23% | 21.94% | 176.19% |
|
Poste Italiane N 20.05.2025 / 15:01:11 |
18.790 | 35.82% | 79.98% | 3.28% | 10.24% | 25.39% | 51.65% | 96.50% |
|
Prudential Rg 20.05.2025 / 15:01:00 |
8.648 | 35.64% | -2.13% | -0.98% | 10.67% | 22.10% | 8.51% | 0.00% |
|
Raiff Bank Int I 20.05.2025 / 14:58:56 |
26.80 | 35.62% | 42.53% | 1.86% | 24.42% | 9.03% | 54.20% | 121.72% |
|
Carlsberg -B- 20.05.2025 / 15:01:16 |
936.20 | 35.53% | 10.37% | 2.95% | 4.67% | 4.96% | -4.51% | 8.00% |
|
Talanx N 20.05.2025 / 15:00:11 |
113.70 | 35.37% | 72.05% | 11.80% | 16.74% | 33.69% | 57.15% | 193.43% |
|
Bouygues 20.05.2025 / 15:01:29 |
39.18 | 35.33% | 14.05% | 5.18% | 4.06% | 19.83% | 10.18% | 22.16% |
|
BCP R 20.05.2025 / 15:00:18 |
0.6374 | 34.86% | 128.59% | 6.48% | 17.34% | 11.28% | 79.10% | 258.28% |
|
Orion-B Rg 20.05.2025 / 15:01:26 |
57.50 | 33.50% | 45.40% | 3.51% | 21.46% | 3.57% | 53.83% | 54.24% |
|
E.ON N 20.05.2025 / 15:01:11 |
15.235 | 33.45% | 23.58% | 3.82% | -1.82% | 25.83% | 19.82% | 51.06% |
|
Euronext Br Rg 20.05.2025 / 15:00:54 |
145.75 | 33.27% | 84.03% | -0.17% | 2.60% | 23.05% | 65.53% | 88.63% |
|
Cofinimmo 20.05.2025 / 15:01:15 |
75.03 | 33.02% | 3.96% | -1.86% | 15.16% | 27.70% | 23.80% | -37.99% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Air Liquide 20.05.2025 / 15:00:47 |
185.96 | 0.70% |
185.98 14:59 |
184.48 09:08 |
187.14 16.05.25 |
154.18 02.01.25 |
158'762 |
|
Airbus Br Rg 20.05.2025 / 15:01:06 |
161.94 | -0.11% |
162.72 10:49 |
161.44 10:04 |
177.30 03.03.25 |
126.4 07.04.25 |
334'361 |
|
AIXTRON N 20.05.2025 / 15:01:19 |
12.720 | 2.37% |
12.750 14:50 |
12.435 09:45 |
15.945 07.01.25 |
8.45 07.04.25 |
137'348 |
|
Aker BP Rg 20.05.2025 / 15:01:05 |
236.40 | -0.67% |
238.70 09:00 |
235.20 12:04 |
260.30 16.01.25 |
200.6 07.04.25 |
539'681 |
|
Akzo Nobel Br Rg 20.05.2025 / 15:01:18 |
60.24 | 0.97% |
60.40 13:38 |
59.24 09:04 |
63.50 07.03.25 |
48.63 11.04.25 |
177'018 |
|
Alcon N 20.05.2025 / 15:00:37 |
74.42 | 0.46% |
74.62 13:41 |
73.48 09:46 |
86.09 26.02.25 |
67.38 07.04.25 |
62'595 |
|
Alfa Laval Rg 20.05.2025 / 15:00:43 |
421.70 | 0.91% |
422.40 13:00 |
416.00 09:49 |
496.75 31.01.25 |
365.2 09.04.25 |
346'257 |
|
Alk-Abello Br/Rg-B 20.05.2025 / 14:58:38 |
175.10 | 2.40% |
175.60 14:43 |
171.85 09:10 |
175.60 20.05.25 |
130.8 07.04.25 |
105'229 |
|
Allfunds Grp Rg 20.05.2025 / 15:00:15 |
5.360 | 1.42% |
5.370 13:27 |
5.280 09:48 |
5.840 18.03.25 |
4.244 07.04.25 |
172'928 |
|
Allianz N 20.05.2025 / 15:00:40 |
346.50 | -1.25% |
350.90 09:00 |
345.80 13:15 |
378.40 07.05.25 |
286.8 07.04.25 |
325'486 |
|
Allreal N 20.05.2025 / 14:45:10 |
187.00 | 0.11% |
187.60 10:26 |
186.80 10:13 |
187.60 20.05.25 |
165.1 03.01.25 |
523 |
|
Alm. Brand Rg 20.05.2025 / 15:00:43 |
16.110 | -0.43% |
16.260 09:14 |
16.090 10:15 |
16.975 28.03.25 |
13.76 07.04.25 |
187'628 |
|
Alstom 20.05.2025 / 15:00:22 |
18.935 | 1.72% |
19.135 13:18 |
18.530 09:59 |
26.02 06.03.25 |
15.845 07.04.25 |
389'139 |
|
Alten 20.05.2025 / 14:59:57 |
75.33 | 1.14% |
75.90 13:48 |
74.35 09:01 |
105.00 06.03.25 |
69.25 25.04.25 |
9'882 |
|
Amadeus IT Grp Br-A 20.05.2025 / 15:01:24 |
73.84 | 1.83% |
74.04 14:04 |
72.68 09:01 |
75.41 03.03.25 |
61.32 09.04.25 |
378'321 |
|
Ambu-B Br/Rg 20.05.2025 / 15:01:25 |
104.40 | 0.48% |
104.80 12:54 |
103.20 09:02 |
143.85 19.02.25 |
100.4 08.05.25 |
187'661 |
|
Amplifon N 20.05.2025 / 15:01:26 |
19.408 | 0.04% |
19.480 13:43 |
19.163 09:13 |
27.14 13.02.25 |
15.625 22.04.25 |
257'316 |
|
Amundi 20.05.2025 / 15:01:13 |
74.18 | 2.17% |
74.18 15:00 |
72.30 09:49 |
76.00 25.03.25 |
56.45 07.04.25 |
30'647 |
|
Andritz I 20.05.2025 / 15:01:21 |
62.30 | -0.08% |
62.40 12:11 |
62.10 10:24 |
63.55 02.05.25 |
47.12 07.04.25 |
16'292 |
|
Anglo American 20.05.2025 / 15:01:21 |
20.84 | 1.19% |
20.90 14:56 |
20.54 09:49 |
26.41 20.01.25 |
16.734 07.04.25 |
4'514'175 |
|
Antofagasta Rg 20.05.2025 / 15:00:04 |
17.750 | -1.20% |
18.055 09:07 |
17.653 09:50 |
21.09 19.02.25 |
12.805 07.04.25 |
127'008 |
|
AP Moeller-Maers-B- 20.05.2025 / 15:00:57 |
12'745.00 | -0.20% |
12'790.00 09:00 |
12'647.50 09:24 |
13'510.00 10.03.25 |
8734 07.04.25 |
4'434 |
|
Arcadis Br Rg 20.05.2025 / 14:59:55 |
45.52 | -0.28% |
45.88 12:55 |
44.54 09:03 |
59.40 06.01.25 |
39.38 22.04.25 |
54'775 |
|
argenx Br 20.05.2025 / 15:01:30 |
511.00 | 0.75% |
513.60 09:06 |
508.20 11:58 |
658.00 14.01.25 |
466.5 12.05.25 |
18'129 |
|
Arkema 20.05.2025 / 15:00:12 |
68.10 | 0.52% |
68.40 13:42 |
66.20 09:46 |
85.00 07.03.25 |
57.65 07.04.25 |
105'226 |