×
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 |
|---|---|---|---|---|---|---|---|
|
ICG Rg 15.05.2025 / 17:30:00 |
20.34 | 0.10% | 0.02 | 20.40 | 20.40 | 0 | |
|
IG Group Hdgs Rg 15.05.2025 / 17:30:00 |
10.920 | 0.92% | 0.10 | 10.960 | 10.960 | 0 | |
|
IMCD Rg 15.05.2025 / 17:30:00 |
124.55 | 1.26% | 1.55 | 124.45 | 124.45 | 0 | |
|
IMI Rg 15.05.2025 / 17:30:00 |
19.600 | 1.55% | 0.30 | 19.600 | 19.600 | 0 | |
|
Imperial Brands Rg 15.05.2025 / 17:30:00 |
26.71 | -0.71% | -0.19 | 26.67 | 26.67 | 0 | |
|
Inchcape Rg 15.05.2025 / 17:30:00 |
6.900 | 0.47% | 0.03 | 6.945 | 6.945 | 0 | |
|
Ind.Vaerden -C- 15.05.2025 / 17:25:00 |
360.90 | 0.98% | 3.50 | 361.00 | 361.00 | 0 | |
|
Inditex 15.05.2025 / 17:30:00 |
48.01 | 0.71% | 0.34 | 48.20 | 48.20 | 0 | |
|
Indutrade Rg 15.05.2025 / 17:25:00 |
277.80 | 0.65% | 1.80 | 278.40 | 278.40 | 0 | |
|
INFICON HLDG N 15.05.2025 / 17:20:00 |
100.60 | -0.49% | -0.50 | 100.60 | 101.00 | 0 | |
|
Infineon Technolo N 15.05.2025 / 17:30:00 |
33.85 | -2.21% | -0.77 | 33.83 | 33.83 | 0 | |
|
Informa Rg 15.05.2025 / 17:30:00 |
8.024 | 0.55% | 0.04 | 8.014 | 8.014 | 0 | |
|
ING Group Rg 15.05.2025 / 17:30:00 |
18.854 | 0.14% | 0.03 | 18.854 | 18.854 | 0 | |
|
Intercont Hotels Rg 15.05.2025 / 17:30:00 |
90.85 | -1.49% | -1.37 | 90.80 | 90.80 | 0 | |
|
Interpump Grp N 15.05.2025 / 17:30:00 |
35.00 | 0.46% | 0.16 | 34.90 | 34.90 | 0 | |
|
Intertek Group Rg 15.05.2025 / 17:30:00 |
49.76 | 0.89% | 0.44 | 49.96 | 49.96 | 0 | |
|
Intesa Sanpaolo N 15.05.2025 / 17:30:00 |
4.964 | 0.38% | 0.02 | 4.975 | 4.975 | 0 | |
|
Intl Distr Svc Rg 15.05.2025 / 17:30:00 |
3.592 | -0.11% | 0.00 | 3.592 | 3.594 | 0 | |
|
Inv Rg-B 15.05.2025 / 17:25:00 |
294.20 | 0.86% | 2.50 | 294.35 | 294.35 | 0 | |
|
Investec Rg 15.05.2025 / 17:30:00 |
5.065 | 3.79% | 0.19 | 5.035 | 5.035 | 0 | |
|
INWIT N 15.05.2025 / 17:30:00 |
10.500 | 1.45% | 0.15 | 10.550 | 10.550 | 0 | |
|
Ipsen 15.05.2025 / 17:30:00 |
101.90 | 1.29% | 1.30 | 102.50 | 102.50 | 0 | |
|
ISS Rg 15.05.2025 / 16:55:00 |
165.85 | 0.91% | 1.50 | 165.40 | 165.40 | 0 | |
|
Italgas Rg 15.05.2025 / 17:30:00 |
7.235 | 1.90% | 0.14 | 7.255 | 7.255 | 0 | |
|
ITV Rg 15.05.2025 / 17:30:00 |
0.7840 | -1.51% | -0.01 | 0.7800 | 0.7800 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Elisa-A Rg 15.05.2025 / 17:25:00 |
45.16 | 6.37% | 6.04% | -2.38% | 0.18% | 5.81% | 5.88% | -17.72% |
|
Tryg Rg 15.05.2025 / 16:55:00 |
165.30 | 6.36% | 9.80% | 0.18% | 6.68% | 11.50% | 16.00% | 4.94% |
|
Allfunds Grp Rg 15.05.2025 / 17:30:00 |
5.340 | 6.27% | -16.07% | 7.27% | 11.44% | 9.90% | -6.23% | -30.58% |
|
Swisscom N 15.05.2025 / 17:20:00 |
544.00 | 6.00% | 5.72% | 0.93% | 1.59% | 9.81% | 8.31% | -7.91% |
|
Cellnex Telecom Br 15.05.2025 / 17:30:00 |
33.18 | 5.80% | -9.30% | -3.77% | -4.90% | 7.21% | -5.25% | -19.63% |
|
Berkeley Grp Hld Rg 15.05.2025 / 17:30:00 |
41.90 | 5.63% | -12.37% | -1.41% | 6.35% | 11.61% | -21.09% | 0.00% |
|
INWIT N 15.05.2025 / 17:30:00 |
10.500 | 5.59% | -9.75% | -0.85% | 4.17% | 12.30% | 1.26% | 1.49% |
|
Cranswick Rg 15.05.2025 / 17:30:00 |
51.60 | 5.57% | 34.13% | -3.55% | 1.78% | 5.41% | 18.14% | 0.00% |
|
Brenntag N 15.05.2025 / 17:30:00 |
60.30 | 5.54% | -26.17% | 1.58% | 8.77% | -4.41% | -13.61% | -13.88% |
|
Imperial Brands Rg 15.05.2025 / 17:30:00 |
26.71 | 5.49% | 48.64% | -13.34% | -10.22% | -2.46% | 33.95% | 0.00% |
|
Getinge -B- 15.05.2025 / 17:25:00 |
192.00 | 5.47% | -14.53% | 3.64% | -1.64% | -11.11% | 1.00% | -34.33% |
|
Porsche A Hldg Vz I 15.05.2025 / 17:30:00 |
38.00 | 5.46% | -16.74% | 2.83% | 12.64% | 3.64% | -23.84% | -50.51% |
|
IMI Rg 15.05.2025 / 17:30:00 |
19.600 | 5.35% | 14.27% | 4.39% | 15.77% | 2.38% | 3.76% | 0.00% |
|
Vidrala I 15.05.2025 / 17:30:00 |
98.50 | 5.29% | 4.05% | 2.93% | 4.23% | 2.34% | -8.92% | 56.88% |
|
Brit Amer Tobacc Rg 15.05.2025 / 17:30:00 |
30.60 | 5.13% | 32.07% | -5.67% | -3.01% | 0.96% | 23.54% | 0.00% |
|
Alk-Abello Br/Rg-B 15.05.2025 / 16:55:00 |
166.70 | 5.11% | 64.95% | 3.03% | 13.18% | 7.48% | 6.93% | 27.80% |
|
BMW I 15.05.2025 / 17:30:00 |
77.58 | 5.10% | -18.03% | -1.10% | 10.29% | -6.55% | -19.84% | 6.48% |
|
BKW N 15.05.2025 / 17:20:00 |
162.10 | 5.03% | 6.44% | -0.12% | 4.31% | 6.36% | 13.28% | 37.44% |
|
Dt Lufthansa N 15.05.2025 / 17:30:00 |
6.636 | 4.94% | -18.95% | 4.97% | 7.97% | 3.22% | -1.79% | -5.75% |
|
Intertek Group Rg 15.05.2025 / 17:30:00 |
49.76 | 4.89% | 15.21% | 6.46% | 8.88% | -5.58% | 0.78% | 0.00% |
|
Amadeus IT Grp Br-A 15.05.2025 / 17:30:00 |
71.59 | 4.72% | 10.11% | 6.42% | 4.60% | 2.13% | 9.53% | 22.47% |
|
SSE Rg 15.05.2025 / 17:30:00 |
17.135 | 4.58% | -9.23% | 1.51% | 4.35% | 15.86% | -7.98% | 0.00% |
|
LondonMetric Rg 15.05.2025 / 17:30:00 |
1.929 | 4.47% | -2.03% | 0.68% | 0.94% | 0.89% | -7.88% | 0.00% |
|
BASF N 15.05.2025 / 17:30:00 |
44.52 | 4.43% | -8.92% | 4.03% | 6.30% | -7.23% | -9.49% | -10.04% |
|
Howden Join Grp Rg 15.05.2025 / 17:30:00 |
8.335 | 4.41% | 0.98% | 2.18% | 15.24% | -0.80% | -10.24% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ICG Rg 15.05.2025 / 17:30:00 |
20.34 | 0.10% |
20.46 13:37 |
20.14 09:23 |
24.68 18.02.25 |
15.4 09.04.25 |
299'918 |
|
IG Group Hdgs Rg 15.05.2025 / 17:30:00 |
10.920 | 0.92% |
11.010 13:32 |
10.830 09:45 |
11.120 08.05.25 |
8.6 07.04.25 |
494'030 |
|
IMCD Rg 15.05.2025 / 17:30:00 |
124.55 | 1.26% |
124.83 12:02 |
122.50 09:00 |
155.40 13.02.25 |
109.3 07.04.25 |
76'933 |
|
IMI Rg 15.05.2025 / 17:30:00 |
19.600 | 1.55% |
19.620 17:19 |
19.175 09:02 |
20.88 03.03.25 |
15.58 07.04.25 |
373'595 |
|
Imperial Brands Rg 15.05.2025 / 17:30:00 |
26.71 | -0.71% |
27.09 09:26 |
26.50 09:02 |
31.80 07.05.25 |
25.23 15.01.25 |
1'253'106 |
|
Inchcape Rg 15.05.2025 / 17:30:00 |
6.900 | 0.47% |
6.965 13:03 |
6.850 12:21 |
7.800 06.01.25 |
5.82 24.04.25 |
2'218'001 |
|
Ind.Vaerden -C- 15.05.2025 / 17:25:00 |
360.90 | 0.98% |
361.00 17:23 |
355.65 09:28 |
412.10 03.03.25 |
298.8 09.04.25 |
172'344 |
|
Inditex 15.05.2025 / 17:30:00 |
48.01 | 0.71% |
48.01 17:29 |
47.44 09:02 |
55.84 18.02.25 |
42.11 07.04.25 |
864'849 |
|
Indutrade Rg 15.05.2025 / 17:25:00 |
277.80 | 0.65% |
278.40 16:01 |
274.00 09:43 |
332.40 18.02.25 |
233.2 09.04.25 |
63'159 |
|
INFICON HLDG N 15.05.2025 / 17:20:00 |
100.60 | -0.49% |
101.40 15:00 |
100.00 09:00 |
120.60 24.01.25 |
73.8 16.04.25 |
4'550 |
|
Infineon Technolo N 15.05.2025 / 17:30:00 |
33.85 | -2.21% |
34.50 09:06 |
33.63 16:36 |
39.44 20.02.25 |
23.175 07.04.25 |
2'735'311 |
|
Informa Rg 15.05.2025 / 17:30:00 |
8.024 | 0.55% |
8.082 13:42 |
7.940 09:23 |
10.231 03.02.25 |
6.354 09.04.25 |
2'104'458 |
|
ING Group Rg 15.05.2025 / 17:30:00 |
18.854 | 0.14% |
18.924 15:44 |
18.716 09:00 |
19.044 07.03.25 |
14.296 07.04.25 |
3'359'218 |
|
Intercont Hotels Rg 15.05.2025 / 17:30:00 |
90.85 | -1.49% |
92.46 09:01 |
90.06 10:41 |
109.78 10.02.25 |
72.52 07.04.25 |
367'405 |
|
Interpump Grp N 15.05.2025 / 17:30:00 |
35.00 | 0.46% |
35.53 16:34 |
34.02 14:55 |
47.38 14.02.25 |
25.52 09.04.25 |
239'274 |
|
Intertek Group Rg 15.05.2025 / 17:30:00 |
49.76 | 0.89% |
49.92 16:46 |
49.11 09:27 |
55.75 04.03.25 |
40.44 09.04.25 |
217'341 |
|
Intesa Sanpaolo N 15.05.2025 / 17:30:00 |
4.964 | 0.38% |
4.980 15:44 |
4.921 09:17 |
4.999 26.03.25 |
3.6773 07.04.25 |
32'204'405 |
|
Intl Distr Svc Rg 15.05.2025 / 17:30:00 |
3.592 | -0.11% |
3.596 09:03 |
3.592 14:16 |
3.674 01.05.25 |
3.586 06.05.25 |
172'319 |
|
Inv Rg-B 15.05.2025 / 17:25:00 |
294.20 | 0.86% |
295.50 15:59 |
289.40 09:40 |
328.00 20.01.25 |
247.05 09.04.25 |
1'117'169 |
|
Investec Rg 15.05.2025 / 17:30:00 |
5.065 | 3.79% |
5.070 13:44 |
4.890 09:14 |
5.535 06.01.25 |
3.898 07.04.25 |
358'962 |
|
INWIT N 15.05.2025 / 17:30:00 |
10.500 | 1.45% |
10.515 13:32 |
10.365 09:46 |
10.800 06.05.25 |
8.81 08.04.25 |
1'147'695 |
|
Ipsen 15.05.2025 / 17:30:00 |
101.90 | 1.29% |
102.00 17:21 |
99.70 10:42 |
125.45 17.01.25 |
87.95 22.04.25 |
24'892 |
|
ISS Rg 15.05.2025 / 16:55:00 |
165.85 | 0.91% |
166.50 16:38 |
163.90 09:00 |
171.55 24.02.25 |
121.1 09.01.25 |
254'680 |
|
Italgas Rg 15.05.2025 / 17:30:00 |
7.235 | 1.90% |
7.253 15:21 |
7.060 09:01 |
7.375 07.05.25 |
5.33 13.01.25 |
1'735'207 |
|
ITV Rg 15.05.2025 / 17:30:00 |
0.7840 | -1.51% |
0.7950 09:02 |
0.7610 11:00 |
0.8325 28.04.25 |
0.6398 09.04.25 |
4'197'900 |