×
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
- 17.05.2025 - 01:00:00
- 546.38
- 0.44%
- 2.37
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Prysmian N 16.05.2025 / 17:30:00 |
54.68 | -1.16% | -0.64 | 54.64 | 54.64 | 0 | |
|
PSP N 16.05.2025 / 17:20:00 |
143.10 | 0.99% | 1.40 | 142.70 | 143.30 | 0 | |
|
Publicis Grp 16.05.2025 / 17:30:00 |
95.24 | -0.52% | -0.50 | 95.06 | 95.06 | 0 | |
|
PUMA I 16.05.2025 / 17:30:00 |
23.51 | 1.27% | 0.30 | 23.34 | 23.34 | 0 | |
|
Qiagen Rg 16.05.2025 / 17:30:00 |
38.01 | 1.00% | 0.38 | 38.06 | 38.06 | 0 | |
|
QinetiQ Group Rg 16.05.2025 / 17:30:00 |
4.289 | 1.16% | 0.05 | 4.292 | 4.292 | 0 | |
|
Quilter Rg 16.05.2025 / 17:30:00 |
1.548 | 2.18% | 0.03 | 1.517 | 1.577 | 0 | |
|
Raiff Bank Int I 16.05.2025 / 17:30:00 |
26.37 | -1.24% | -0.33 | 26.56 | 26.56 | 0 | |
|
Randstad Br 16.05.2025 / 17:30:00 |
38.04 | -0.37% | -0.14 | 38.16 | 38.06 | 0 | |
|
Rational I 16.05.2025 / 17:30:00 |
739.75 | -2.02% | -15.25 | 737.00 | 743.50 | 0 | |
|
Reckitt Benck Gr Rg 16.05.2025 / 17:30:00 |
48.57 | 0.64% | 0.31 | 48.50 | 48.50 | 0 | |
|
Recordati Ind Chi N 16.05.2025 / 17:30:00 |
51.65 | 1.37% | 0.70 | 51.50 | 51.50 | 0 | |
|
Redeia Corp Br 16.05.2025 / 17:30:00 |
18.370 | 1.32% | 0.24 | 18.410 | 18.410 | 0 | |
|
RELX Rg 16.05.2025 / 17:30:00 |
40.90 | 0.78% | 0.32 | 40.99 | 40.99 | 0 | |
|
Renault 16.05.2025 / 17:30:00 |
49.00 | 0.47% | 0.23 | 49.06 | 49.06 | 0 | |
|
Rentokil Initial Rg 16.05.2025 / 17:30:00 |
3.505 | -0.14% | -0.01 | 3.507 | 3.507 | 0 | |
|
Reply Rg 16.05.2025 / 17:30:00 |
150.10 | -0.40% | -0.60 | 150.30 | 150.30 | 0 | |
|
Repsol Br 16.05.2025 / 17:30:00 |
11.780 | 1.33% | 0.16 | 11.790 | 11.790 | 0 | |
|
Rexel 16.05.2025 / 17:30:00 |
25.05 | -0.67% | -0.17 | 24.96 | 24.96 | 0 | |
|
Rheinmetall I 16.05.2025 / 17:30:00 |
1'714.50 | 2.36% | 39.50 | 1'723.00 | 1'723.00 | 0 | |
|
Richemont N 16.05.2025 / 17:20:00 |
165.40 | 6.61% | 10.25 | 165.15 | 165.75 | 0 | |
|
Rightmove Rg 16.05.2025 / 17:30:00 |
7.544 | 1.21% | 0.09 | 7.518 | 7.542 | 0 | |
|
Ringkjob Land Br/Rg 16.05.2025 / 16:55:00 |
1'342.00 | 0.30% | 4.00 | 1'340.00 | 1'342.00 | 0 | |
|
Rio Tinto Rg 16.05.2025 / 17:30:00 |
46.73 | -0.48% | -0.23 | 46.41 | 46.76 | 0 | |
|
Roche GS 16.05.2025 / 17:20:00 |
258.90 | 1.01% | 2.60 | 258.90 | 259.50 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Nexans 16.05.2025 / 17:30:00 |
101.20 | -1.73% | 29.33% | 3.16% | 17.99% | -5.11% | -7.58% | 29.37% |
|
Demant Br/Rg 16.05.2025 / 16:55:00 |
266.00 | -1.90% | -12.48% | 6.49% | 15.43% | -0.15% | -20.83% | -12.18% |
|
Reply Rg 16.05.2025 / 17:30:00 |
150.10 | -2.02% | 26.07% | -6.83% | 1.48% | -5.48% | 9.80% | 26.16% |
|
Logitech N 16.05.2025 / 17:20:00 |
72.16 | -2.18% | -7.74% | 8.06% | 25.60% | -22.82% | -12.21% | 23.32% |
|
Ambu-B Br/Rg 16.05.2025 / 16:55:00 |
105.40 | -2.21% | -3.19% | 2.13% | -10.98% | -24.63% | -19.42% | 19.20% |
|
Safestore Hold Rg 16.05.2025 / 17:30:00 |
6.490 | -2.30% | -28.03% | 0.58% | 5.72% | 7.99% | -23.93% | 0.00% |
|
Temenos N 16.05.2025 / 17:20:00 |
62.05 | -2.45% | -21.01% | 1.06% | -2.61% | -16.93% | 8.76% | -38.30% |
|
Hennes & Mauritz-B- 16.05.2025 / 17:25:00 |
145.85 | -2.56% | -17.98% | 5.04% | 3.62% | 3.11% | -19.53% | 11.87% |
|
Galderma Group N 16.05.2025 / 17:20:00 |
100.10 | -2.60% | 0.00% | 0.50% | 25.11% | -12.27% | 35.49% | 0.00% |
|
easyJet Rg 16.05.2025 / 17:30:00 |
5.423 | -2.65% | 8.42% | 3.41% | 16.89% | 10.08% | 10.40% | 0.00% |
|
Atlas Copco Rg-A 16.05.2025 / 17:25:00 |
164.50 | -2.67% | -5.59% | 8.58% | 9.97% | -11.51% | -16.81% | 0.00% |
|
Vonovia N 16.05.2025 / 17:30:00 |
28.99 | -2.74% | -0.26% | -3.82% | 0.54% | 1.70% | -2.51% | -13.81% |
|
Capgemini 16.05.2025 / 17:30:00 |
151.05 | -2.76% | -18.70% | 1.38% | 20.92% | -7.73% | -27.31% | -16.72% |
|
Partners N 16.05.2025 / 17:20:00 |
1'180.00 | -2.77% | -1.65% | 6.35% | 12.55% | -15.62% | -6.35% | 15.78% |
|
Latour-B Rg 16.05.2025 / 17:25:00 |
266.80 | -2.81% | 2.49% | 2.42% | 2.25% | -10.89% | -9.31% | 15.47% |
|
AstraZeneca Rg 16.05.2025 / 17:30:00 |
103.31 | -2.89% | -3.72% | 1.15% | -0.31% | -11.75% | -15.08% | 0.00% |
|
ABB N 16.05.2025 / 17:20:00 |
47.31 | -2.90% | 27.89% | 0.00% | 0.00% | 0.00% | 0.00% | 0.00% |
|
Wendel 16.05.2025 / 17:30:00 |
91.25 | -3.05% | 12.34% | 3.17% | 7.66% | -6.29% | -2.04% | -0.98% |
|
INFICON HLDG N 16.05.2025 / 17:20:00 |
100.10 | -3.08% | -16.58% | 8.45% | 24.04% | -15.17% | -28.60% | 21.94% |
|
DKSH N 16.05.2025 / 17:20:00 |
64.20 | -3.13% | 11.30% | 3.55% | 13.34% | -10.77% | 2.72% | -20.39% |
|
EQT Rg 16.05.2025 / 17:25:00 |
296.80 | -3.14% | 3.93% | 5.70% | 18.20% | -15.41% | -13.22% | 0.00% |
|
Dav Cam Mil Rg 16.05.2025 / 17:30:00 |
5.842 | -3.19% | -43.04% | -0.92% | 3.45% | 2.65% | -40.36% | -43.02% |
|
Swe Orphan Biovi Rg 16.05.2025 / 17:25:00 |
306.80 | -3.41% | 14.94% | 2.57% | 16.87% | -2.11% | 10.80% | 52.15% |
|
Inditex 16.05.2025 / 17:30:00 |
48.90 | -3.48% | 21.76% | 5.21% | 2.13% | -7.10% | 12.93% | 136.34% |
|
Eurazeo 16.05.2025 / 17:30:00 |
68.90 | -3.55% | -3.48% | 3.77% | 18.65% | -13.90% | -9.70% | -3.28% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Prysmian N 16.05.2025 / 17:30:00 |
54.68 | -1.16% |
56.06 09:16 |
54.47 16:54 |
72.78 24.01.25 |
38.6 07.04.25 |
704'863 |
|
PSP N 16.05.2025 / 17:20:00 |
143.10 | 0.99% |
143.50 16:35 |
142.30 12:04 |
149.40 06.05.25 |
128 06.03.25 |
8'521 |
|
Publicis Grp 16.05.2025 / 17:30:00 |
95.24 | -0.52% |
96.44 09:00 |
94.89 16:43 |
109.25 06.02.25 |
73.94 07.04.25 |
301'325 |
|
PUMA I 16.05.2025 / 17:30:00 |
23.51 | 1.27% |
23.66 15:14 |
22.98 09:01 |
45.61 06.01.25 |
18.075 07.04.25 |
391'589 |
|
Qiagen Rg 16.05.2025 / 17:30:00 |
38.01 | 1.00% |
38.11 17:20 |
37.48 15:34 |
43.22 31.01.25 |
34 07.04.25 |
177'577 |
|
QinetiQ Group Rg 16.05.2025 / 17:30:00 |
4.289 | 1.16% |
4.332 11:56 |
4.246 09:06 |
5.355 07.03.25 |
3.388 07.04.25 |
1'200'139 |
|
Quilter Rg 16.05.2025 / 17:30:00 |
1.548 | 2.18% |
1.573 09:26 |
1.521 09:01 |
1.692 22.01.25 |
1.1985 07.04.25 |
1'687'299 |
|
Raiff Bank Int I 16.05.2025 / 17:30:00 |
26.37 | -1.24% |
26.77 09:59 |
25.95 15:40 |
27.44 14.05.25 |
18.495 07.04.25 |
155'574 |
|
Randstad Br 16.05.2025 / 17:30:00 |
38.04 | -0.37% |
38.30 09:01 |
37.70 11:27 |
43.80 19.03.25 |
30.78 09.04.25 |
171'244 |
|
Rational I 16.05.2025 / 17:30:00 |
739.75 | -2.02% |
756.75 09:19 |
728.50 15:47 |
897.00 05.03.25 |
619.75 07.04.25 |
5'077 |
|
Reckitt Benck Gr Rg 16.05.2025 / 17:30:00 |
48.57 | 0.64% |
48.78 12:18 |
48.40 09:00 |
54.16 07.03.25 |
45.78 23.04.25 |
787'219 |
|
Recordati Ind Chi N 16.05.2025 / 17:30:00 |
51.65 | 1.37% |
51.90 11:21 |
51.25 09:00 |
60.50 13.02.25 |
43.98 09.04.25 |
161'745 |
|
Redeia Corp Br 16.05.2025 / 17:30:00 |
18.370 | 1.32% |
18.400 17:28 |
18.190 09:37 |
19.520 04.04.25 |
15.655 24.01.25 |
513'687 |
|
RELX Rg 16.05.2025 / 17:30:00 |
40.90 | 0.78% |
41.07 12:30 |
40.69 15:29 |
48.17 03.02.25 |
35.095 08.04.25 |
1'465'563 |
|
Renault 16.05.2025 / 17:30:00 |
49.00 | 0.47% |
49.49 12:46 |
48.95 09:30 |
53.24 17.02.25 |
40.38 09.04.25 |
298'788 |
|
Rentokil Initial Rg 16.05.2025 / 17:30:00 |
3.505 | -0.14% |
3.528 09:09 |
3.477 11:27 |
4.272 14.02.25 |
3.0605 09.04.25 |
5'330'850 |
|
Reply Rg 16.05.2025 / 17:30:00 |
150.10 | -0.40% |
153.50 09:15 |
149.20 15:37 |
169.40 18.03.25 |
131.3 07.04.25 |
46'105 |
|
Repsol Br 16.05.2025 / 17:30:00 |
11.780 | 1.33% |
11.815 15:29 |
11.605 10:15 |
13.175 20.02.25 |
9.414 09.04.25 |
1'095'028 |
|
Rexel 16.05.2025 / 17:30:00 |
25.05 | -0.67% |
25.48 09:01 |
24.89 15:38 |
28.32 06.03.25 |
19.37 07.04.25 |
197'476 |
|
Rheinmetall I 16.05.2025 / 17:30:00 |
1'714.50 | 2.36% |
1'724.50 11:35 |
1'668.50 09:05 |
1'743.50 09.05.25 |
593.6 03.01.25 |
96'174 |
|
Richemont N 16.05.2025 / 17:20:00 |
165.40 | 6.61% |
166.85 13:11 |
159.80 09:10 |
187.50 14.02.25 |
120.9 07.04.25 |
484'579 |
|
Rightmove Rg 16.05.2025 / 17:30:00 |
7.544 | 1.21% |
7.550 11:30 |
7.474 09:01 |
7.625 06.05.25 |
6.216 15.01.25 |
697'452 |
|
Ringkjob Land Br/Rg 16.05.2025 / 16:55:00 |
1'342.00 | 0.30% |
1'344.00 16:46 |
1'328.00 13:29 |
1'344.00 16.05.25 |
950 07.04.25 |
5'401 |
|
Rio Tinto Rg 16.05.2025 / 17:30:00 |
46.73 | -0.48% |
47.15 09:14 |
46.49 15:35 |
51.65 14.02.25 |
40.2575 09.04.25 |
1'537'831 |
|
Roche GS 16.05.2025 / 17:20:00 |
258.90 | 1.01% |
261.10 09:04 |
256.85 15:34 |
313.80 12.03.25 |
231.9 09.04.25 |
161'013 |