×
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
- 15.05.2025 - 17:29:59
- 543.67
- 0.50%
- 2.71
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Halma Rg 15.05.2025 / 17:30:00 |
29.92 | 0.81% | 0.24 | 29.98 | 29.98 | 0 | |
|
Hannover Rueck N 15.05.2025 / 17:30:00 |
276.00 | 2.68% | 7.20 | 276.00 | 276.00 | 0 | |
|
Hays Rg 15.05.2025 / 17:30:00 |
0.7395 | -1.92% | -0.01 | 0.7375 | 0.7375 | 0 | |
|
HeidelbergMat I 15.05.2025 / 17:30:00 |
190.10 | 0.56% | 1.05 | 190.15 | 190.15 | 0 | |
|
Heineken Br Rg 15.05.2025 / 17:30:00 |
78.18 | 0.67% | 0.52 | 78.52 | 78.52 | 0 | |
|
Heineken Holding Br 15.05.2025 / 17:30:00 |
70.28 | 1.04% | 0.73 | 70.50 | 70.50 | 0 | |
|
Helvetia N 15.05.2025 / 17:20:00 |
189.10 | 1.67% | 3.10 | 188.90 | 189.20 | 0 | |
|
Henkel Vz I 15.05.2025 / 17:30:00 |
70.10 | 0.06% | 0.04 | 70.34 | 70.34 | 0 | |
|
Hennes & Mauritz-B- 15.05.2025 / 17:25:00 |
144.65 | -0.34% | -0.50 | 144.75 | 144.75 | 0 | |
|
HENSOLDT I 15.05.2025 / 17:30:00 |
72.15 | 9.40% | 6.20 | 72.05 | 72.05 | 0 | |
|
Hera N 15.05.2025 / 17:30:00 |
4.100 | 2.12% | 0.09 | 4.106 | 4.106 | 0 | |
|
Hermes Intl 15.05.2025 / 17:30:00 |
2'563.00 | -0.19% | -5.00 | 2'567.00 | 2'567.00 | 0 | |
|
Hexagon Rg-B 15.05.2025 / 17:25:00 |
98.56 | -0.98% | -0.98 | 98.80 | 98.80 | 0 | |
|
Hexpol -B- 15.05.2025 / 17:25:00 |
88.15 | -0.68% | -0.60 | 88.35 | 88.35 | 0 | |
|
HGCapital Trust PLC 15.05.2025 / 17:30:00 |
4.990 | 0.20% | 0.01 | 4.965 | 5.030 | 0 | |
|
Hiab Rg-B 15.05.2025 / 17:25:00 |
46.56 | -0.81% | -0.38 | 46.52 | 46.52 | 0 | |
|
Hikma Pharm Rg 15.05.2025 / 17:30:00 |
20.74 | 6.52% | 1.27 | 20.84 | 21.00 | 0 | |
|
Holcim N 15.05.2025 / 17:20:00 |
98.10 | 0.38% | 0.37 | 97.94 | 98.12 | 0 | |
|
Holmen-B Rg 15.05.2025 / 17:25:00 |
415.60 | 0.19% | 0.80 | 416.00 | 416.00 | 0 | |
|
Howden Join Grp Rg 15.05.2025 / 17:30:00 |
8.335 | 0.54% | 0.05 | 8.360 | 8.360 | 0 | |
|
HSBC Hldg Rg 15.05.2025 / 17:30:00 |
8.811 | 1.57% | 0.14 | 8.795 | 8.795 | 0 | |
|
Hugo Boss N 15.05.2025 / 17:30:00 |
42.11 | -0.58% | -0.25 | 41.88 | 41.88 | 0 | |
|
Huhtamaki Rg 15.05.2025 / 17:25:00 |
34.28 | 0.71% | 0.24 | 34.36 | 34.36 | 0 | |
|
Husqvarna -B- 15.05.2025 / 17:25:00 |
49.28 | 0.10% | 0.05 | 49.45 | 49.45 | 0 | |
|
Iberdrola 15.05.2025 / 17:30:00 |
15.525 | 1.97% | 0.30 | 15.565 | 15.565 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
WDP 15.05.2025 / 17:30:00 |
20.66 | 8.08% | -27.52% | -0.19% | -6.68% | -2.18% | -25.20% | -40.70% |
|
ITV Rg 15.05.2025 / 17:30:00 |
0.7840 | 8.08% | 25.92% | 0.38% | 3.26% | 5.23% | 0.16% | 0.00% |
|
EDP S.A N 15.05.2025 / 17:30:00 |
3.415 | 8.06% | -25.55% | 6.75% | 4.43% | 13.34% | -12.12% | -22.33% |
|
Balfour Beatty Rg 15.05.2025 / 17:30:00 |
4.868 | 7.95% | 46.81% | -0.25% | 12.37% | 5.67% | 31.18% | 0.00% |
|
AP Moeller-Maers-B- 15.05.2025 / 16:55:00 |
12'785.00 | 7.87% | 217.07% | 10.76% | 19.26% | 2.57% | 9.27% | -34.84% |
|
Sartorius Sted 15.05.2025 / 17:30:00 |
198.58 | 7.76% | -15.32% | -2.13% | 6.62% | -4.94% | -3.46% | -32.16% |
|
Univ Mu Gr Rg 15.05.2025 / 17:30:00 |
26.65 | 7.67% | 2.75% | -0.52% | 11.11% | -5.16% | -5.36% | 30.22% |
|
NIBE Industrie Rg-B 15.05.2025 / 17:25:00 |
44.03 | 7.64% | -33.84% | 0.57% | 21.80% | 8.31% | -28.17% | 0.00% |
|
Vivendi 15.05.2025 / 17:30:00 |
2.790 | 7.59% | -28.80% | 1.79% | 12.14% | -5.30% | -31.26% | -37.51% |
|
Adecco N 15.05.2025 / 17:20:00 |
23.82 | 7.48% | -41.97% | 4.02% | 10.38% | 6.01% | -34.63% | -32.59% |
|
Aegon Rg 15.05.2025 / 17:30:00 |
6.209 | 7.43% | 0.00% | 4.07% | 14.94% | 5.63% | 0.00% | 0.00% |
|
Ferrari Rg 15.05.2025 / 17:30:00 |
443.60 | 7.43% | 45.05% | 3.09% | 15.07% | -8.12% | 14.66% | 136.86% |
|
Storebrand Rg 15.05.2025 / 16:20:00 |
132.00 | 7.34% | 44.80% | 4.93% | 9.50% | 8.55% | 18.49% | 60.11% |
|
Konecranes Rg 15.05.2025 / 17:25:00 |
65.75 | 7.30% | 60.53% | 7.96% | 24.06% | -7.20% | 20.75% | 141.87% |
|
Vistry Grp Rg 15.05.2025 / 17:30:00 |
6.118 | 7.26% | -33.58% | -1.92% | 3.00% | 1.04% | -52.97% | 0.00% |
|
Natl Grid Rg 15.05.2025 / 17:30:00 |
10.458 | 7.11% | 5.67% | -1.11% | -3.13% | 9.99% | 1.72% | 0.00% |
|
SIX Europe 600 15.05.2025 / 17:29:59 |
543.67 | 7.09% | 0.00% | 2.11% | 8.06% | -1.19% | 3.88% | 23.84% |
|
EssilorLuxott 15.05.2025 / 17:30:00 |
253.40 | 7.08% | 37.89% | 3.60% | 2.18% | -13.40% | 22.77% | 70.51% |
|
Nokia N 15.05.2025 / 17:25:00 |
4.615 | 7.04% | 49.54% | 3.96% | 1.74% | -3.33% | 28.71% | -2.72% |
|
Fortum Rg 15.05.2025 / 17:25:00 |
14.765 | 6.90% | 10.91% | 0.68% | 8.93% | -0.54% | 1.41% | -14.79% |
|
Smith & Nephew Rg 15.05.2025 / 17:30:00 |
10.785 | 6.85% | -1.81% | 0.79% | 9.65% | 6.15% | 5.44% | 0.00% |
|
Tritax Big Box Rg 15.05.2025 / 17:30:00 |
1.436 | 6.63% | -16.24% | 0.63% | 3.12% | -1.85% | -12.81% | 0.00% |
|
Covestro I 15.05.2025 / 17:30:00 |
59.94 | 6.62% | 13.34% | 0.84% | 2.22% | 2.10% | 25.35% | 51.26% |
|
Lonza N 15.05.2025 / 17:20:00 |
566.40 | 6.60% | 60.61% | -0.84% | 5.28% | -2.88% | 7.56% | 2.90% |
|
Zurich Insurance N 15.05.2025 / 17:20:00 |
578.40 | 6.51% | 30.58% | -1.06% | 3.32% | 0.40% | 23.21% | 25.27% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Halma Rg 15.05.2025 / 17:30:00 |
29.92 | 0.81% |
30.00 15:28 |
29.56 09:27 |
30.93 31.01.25 |
23.16 07.04.25 |
694'029 |
|
Hannover Rueck N 15.05.2025 / 17:30:00 |
276.00 | 2.68% |
276.80 14:36 |
268.40 09:04 |
292.60 06.05.25 |
238.8 07.04.25 |
63'730 |
|
Hays Rg 15.05.2025 / 17:30:00 |
0.7395 | -1.92% |
0.7500 09:07 |
0.7338 15:46 |
0.8885 18.03.25 |
0.643 07.04.25 |
877'002 |
|
HeidelbergMat I 15.05.2025 / 17:30:00 |
190.10 | 0.56% |
190.60 16:23 |
187.05 10:38 |
191.05 14.05.25 |
118.9 02.01.25 |
213'062 |
|
Heineken Br Rg 15.05.2025 / 17:30:00 |
78.18 | 0.67% |
78.40 14:34 |
77.64 10:00 |
82.78 26.02.25 |
63.58 15.01.25 |
401'178 |
|
Heineken Holding Br 15.05.2025 / 17:30:00 |
70.28 | 1.04% |
70.40 16:53 |
69.63 09:02 |
71.25 04.03.25 |
54.775 13.01.25 |
74'439 |
|
Helvetia N 15.05.2025 / 17:20:00 |
189.10 | 1.67% |
189.40 15:58 |
185.60 09:04 |
190.00 22.04.25 |
151 03.01.25 |
9'654 |
|
Henkel Vz I 15.05.2025 / 17:30:00 |
70.10 | 0.06% |
70.30 17:08 |
69.14 09:42 |
88.44 10.03.25 |
66.02 09.04.25 |
221'981 |
|
Hennes & Mauritz-B- 15.05.2025 / 17:25:00 |
144.65 | -0.34% |
145.70 11:26 |
143.45 10:10 |
154.75 29.01.25 |
120.05 07.04.25 |
1'597'122 |
|
HENSOLDT I 15.05.2025 / 17:30:00 |
72.15 | 9.40% |
72.50 17:14 |
66.45 09:04 |
80.95 18.03.25 |
32.8 06.01.25 |
230'116 |
|
Hera N 15.05.2025 / 17:30:00 |
4.100 | 2.12% |
4.116 14:22 |
4.002 09:00 |
4.230 06.05.25 |
3.326 24.01.25 |
1'366'299 |
|
Hermes Intl 15.05.2025 / 17:30:00 |
2'563.00 | -0.19% |
2'570.00 09:00 |
2'535.00 09:16 |
2'956.00 14.02.25 |
2097 07.04.25 |
20'775 |
|
Hexagon Rg-B 15.05.2025 / 17:25:00 |
98.56 | -0.98% |
99.18 11:30 |
97.86 10:13 |
130.55 18.02.25 |
82.8 11.04.25 |
2'103'013 |
|
Hexpol -B- 15.05.2025 / 17:25:00 |
88.15 | -0.68% |
88.73 11:32 |
87.80 09:40 |
108.40 26.02.25 |
77.65 09.04.25 |
132'408 |
|
HGCapital Trust PLC 15.05.2025 / 17:30:00 |
4.990 | 0.20% |
4.990 12:30 |
4.970 12:45 |
5.440 02.01.25 |
4.23 07.04.25 |
72'399 |
|
Hiab Rg-B 15.05.2025 / 17:25:00 |
46.56 | -0.81% |
46.64 09:29 |
45.84 13:11 |
53.15 08.01.25 |
34.42 09.04.25 |
14'019 |
|
Hikma Pharm Rg 15.05.2025 / 17:30:00 |
20.74 | 6.52% |
21.14 13:35 |
19.310 12:21 |
23.56 11.02.25 |
17.51 09.04.25 |
860'845 |
|
Holcim N 15.05.2025 / 17:20:00 |
98.10 | 0.38% |
98.14 17:10 |
97.04 10:11 |
101.95 06.03.25 |
75.72 07.04.25 |
143'983 |
|
Holmen-B Rg 15.05.2025 / 17:25:00 |
415.60 | 0.19% |
416.90 14:54 |
412.60 11:48 |
443.80 11.03.25 |
349.6 07.04.25 |
40'890 |
|
Howden Join Grp Rg 15.05.2025 / 17:30:00 |
8.335 | 0.54% |
8.355 17:25 |
8.230 09:42 |
8.680 14.02.25 |
6.49 07.04.25 |
1'530'052 |
|
HSBC Hldg Rg 15.05.2025 / 17:30:00 |
8.811 | 1.57% |
8.819 15:44 |
8.708 09:00 |
9.502 03.03.25 |
6.988 09.04.25 |
12'312'425 |
|
Hugo Boss N 15.05.2025 / 17:30:00 |
42.11 | -0.58% |
42.31 09:00 |
41.54 11:05 |
48.03 14.02.25 |
30.855 07.04.25 |
134'652 |
|
Huhtamaki Rg 15.05.2025 / 17:25:00 |
34.28 | 0.71% |
34.32 17:17 |
33.96 09:39 |
38.56 14.02.25 |
29.54 09.04.25 |
61'207 |
|
Husqvarna -B- 15.05.2025 / 17:25:00 |
49.28 | 0.10% |
49.49 14:00 |
48.79 09:24 |
61.54 30.01.25 |
40.95 09.04.25 |
229'927 |
|
Iberdrola 15.05.2025 / 17:30:00 |
15.525 | 1.97% |
15.595 15:54 |
15.228 09:01 |
16.058 07.05.25 |
13.005 24.01.25 |
3'146'743 |