×
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
- 16.05.2025 - 17:29:59
- 545.97
- 0.36%
- 1.97
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ROCKWOOL Br/Rg-B 16.05.2025 / 16:55:00 |
304.80 | -0.91% | -2.80 | 298.80 | 304.80 | 134'780 | |
|
Rolls-Royce Hldg Rg 16.05.2025 / 17:30:00 |
8.136 | 0.17% | 0.01 | 8.096 | 8.096 | 17'616'142 | |
|
Rotork Rg 16.05.2025 / 17:30:00 |
3.108 | -1.02% | -0.03 | 3.048 | 3.124 | 510'276 | |
|
Roy.Philips Br Rg 16.05.2025 / 17:30:00 |
21.49 | -0.39% | -0.09 | 21.55 | 21.55 | 1'041'616 | |
|
Royal UNIBREW 16.05.2025 / 16:55:00 |
532.00 | 0.57% | 3.00 | 531.00 | 532.00 | 39'813 | |
|
RS Grp Rg 16.05.2025 / 17:30:00 |
5.880 | -1.26% | -0.08 | 5.880 | 5.890 | 374'826 | |
|
Rubis 16.05.2025 / 17:30:00 |
29.78 | -2.30% | -0.70 | 29.76 | 29.92 | 86'774 | |
|
RWE I 16.05.2025 / 17:30:00 |
32.20 | -0.56% | -0.18 | 32.08 | 32.08 | 1'782'616 | |
|
Ryanair Hldgs Rg 16.05.2025 / 17:28:00 |
22.35 | -1.46% | -0.33 | 22.41 | 22.41 | 1'639'726 | |
|
Saab Rg-B 16.05.2025 / 17:25:00 |
446.95 | 0.33% | 1.45 | 448.90 | 448.90 | 520'065 | |
|
Safestore Hold Rg 16.05.2025 / 17:30:00 |
6.490 | 1.72% | 0.11 | 6.485 | 6.495 | 121'060 | |
|
Safran 16.05.2025 / 17:30:00 |
255.60 | 0.43% | 1.10 | 256.10 | 256.10 | 286'964 | |
|
Sagax-B Rg 16.05.2025 / 17:25:00 |
207.20 | 0.19% | 0.40 | 207.00 | 207.60 | 168'349 | |
|
Sage Grp Rg 16.05.2025 / 17:30:00 |
12.400 | 0.77% | 0.10 | 12.435 | 12.435 | 1'953'251 | |
|
Sainsbury Rg 16.05.2025 / 17:30:00 |
2.781 | 0.29% | 0.01 | 2.774 | 2.790 | 3'803'939 | |
|
Saint-Gobain 16.05.2025 / 17:30:00 |
101.00 | -0.74% | -0.75 | 101.30 | 101.30 | 302'659 | |
|
SalMar Rg 16.05.2025 / 16:20:00 |
509.25 | -0.44% | -2.25 | 510.00 | 510.00 | 90'346 | |
|
Sampo Rg-A 16.05.2025 / 17:25:00 |
9.470 | 1.50% | 0.14 | 9.472 | 9.472 | 1'731'760 | |
|
Sandoz Group N 16.05.2025 / 17:20:00 |
39.08 | 1.77% | 0.68 | 39.05 | 39.08 | 243'313 | |
|
Sandvik Rg 16.05.2025 / 17:25:00 |
215.60 | -0.92% | -2.00 | 215.90 | 215.90 | 1'087'259 | |
|
Sanofi 16.05.2025 / 17:30:00 |
92.07 | 2.57% | 2.31 | 91.79 | 91.79 | 837'486 | |
|
SAP I 16.05.2025 / 17:30:00 |
266.18 | 1.36% | 3.58 | 266.25 | 266.25 | 632'458 | |
|
Sartorius Sted 16.05.2025 / 17:30:00 |
199.28 | 0.35% | 0.70 | 200.40 | 200.40 | 50'240 | |
|
Sartorius Vz I 16.05.2025 / 17:30:00 |
229.70 | -0.07% | -0.15 | 229.50 | 229.70 | 37'939 | |
|
Schaeffler I 16.05.2025 / 17:30:00 |
4.030 | -1.25% | -0.05 | 4.030 | 4.030 | 105'960 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
JD Sports Fsn Rg 16.05.2025 / 17:30:00 |
0.9293 | -3.59% | -44.97% | 7.86% | 22.27% | 14.50% | -24.30% | 0.00% |
|
Sage Grp Rg 16.05.2025 / 17:30:00 |
12.400 | -3.60% | 4.24% | -2.15% | 5.17% | -4.58% | 12.41% | 0.00% |
|
Beiersdorf I 16.05.2025 / 17:30:00 |
119.70 | -3.68% | -12.01% | -0.75% | -0.54% | -6.56% | -17.29% | 25.00% |
|
Alten 16.05.2025 / 17:30:00 |
74.50 | -3.93% | -43.56% | 1.33% | -4.71% | -22.84% | -40.02% | -36.83% |
|
Zalando I 16.05.2025 / 17:30:00 |
31.01 | -3.96% | 44.71% | -1.90% | -8.56% | -15.98% | 27.37% | -8.67% |
|
Sanofi 16.05.2025 / 17:30:00 |
92.07 | -4.04% | 0.00% | -0.74% | -0.76% | -11.48% | 3.32% | -10.05% |
|
Schaeffler I 16.05.2025 / 17:30:00 |
4.030 | -4.10% | 0.00% | 2.86% | 11.50% | -15.50% | -36.11% | -26.53% |
|
Trelleborg -B- 16.05.2025 / 17:25:00 |
359.50 | -4.10% | 7.35% | 4.40% | 15.30% | -15.45% | -13.33% | 64.37% |
|
Whitbread Rg 16.05.2025 / 17:30:00 |
28.19 | -4.19% | -22.59% | 0.11% | 10.98% | 6.10% | -9.99% | 0.00% |
|
Taylor Wimpey Rg 16.05.2025 / 17:30:00 |
1.182 | -4.23% | -19.18% | 0.81% | 4.29% | 2.96% | -20.82% | 0.00% |
|
Autoliv SDR 16.05.2025 / 17:25:00 |
990.00 | -4.26% | -11.02% | 3.66% | 15.55% | -5.37% | -26.68% | 32.17% |
|
TietoEVRY N 16.05.2025 / 17:25:00 |
16.110 | -4.41% | -24.47% | 1.23% | 2.68% | -10.99% | -17.76% | -28.39% |
|
SGS Rg 16.05.2025 / 17:20:00 |
87.16 | -4.49% | 19.69% | 4.38% | 12.67% | -9.08% | 8.14% | -12.15% |
|
STMicroelectr Br Rg 16.05.2025 / 17:30:00 |
23.08 | -4.62% | -48.70% | 8.74% | 29.74% | -13.46% | -39.77% | -38.73% |
|
Assa Abloy Rg-B 16.05.2025 / 17:25:00 |
312.80 | -4.64% | 6.85% | 4.41% | 12.19% | -4.76% | 1.37% | 33.02% |
|
Alcon N 16.05.2025 / 17:20:00 |
74.86 | -4.70% | 11.51% | -6.35% | -2.96% | -7.79% | -6.40% | 2.83% |
|
Signify Br Rg 16.05.2025 / 17:30:00 |
20.49 | -4.76% | -32.00% | 5.18% | 11.78% | -4.74% | -17.91% | -43.51% |
|
Siemens Health N 16.05.2025 / 17:30:00 |
49.24 | -4.84% | -7.51% | 5.03% | 9.19% | -11.12% | -7.32% | -10.30% |
|
Segro (REIT) Rg 16.05.2025 / 17:30:00 |
6.682 | -4.84% | -25.05% | 0.45% | -3.66% | -5.99% | -28.91% | 0.00% |
|
Drax Group Rg 16.05.2025 / 17:30:00 |
6.190 | -4.95% | 25.39% | 0.49% | 6.31% | -1.90% | 10.11% | 0.00% |
|
VAT N 16.05.2025 / 17:20:00 |
318.20 | -5.23% | -23.19% | 5.89% | 20.24% | -13.46% | -31.75% | 15.27% |
|
Hugo Boss N 16.05.2025 / 17:30:00 |
40.15 | -5.37% | -37.58% | 2.28% | 23.96% | -9.55% | -20.14% | -18.28% |
|
Bollore 16.05.2025 / 17:30:00 |
5.705 | -5.52% | -0.75% | 2.75% | 4.67% | -1.98% | -7.31% | 17.82% |
|
Castellum Rg 16.05.2025 / 17:25:00 |
116.55 | -5.52% | -20.20% | 2.01% | 1.20% | -0.85% | -12.07% | -17.22% |
|
SalMar Rg 16.05.2025 / 16:20:00 |
509.25 | -5.63% | -10.14% | 4.23% | 2.36% | -11.51% | -23.88% | -22.76% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
ROCKWOOL Br/Rg-B 16.05.2025 / 16:55:00 |
304.80 | -0.91% |
313.40 09:00 |
303.60 16:45 |
328.20 20.03.25 |
256.2 11.04.25 |
134'780 |
|
Rolls-Royce Hldg Rg 16.05.2025 / 17:30:00 |
8.136 | 0.17% |
8.212 11:59 |
8.074 09:07 |
8.212 16.05.25 |
5.57 15.01.25 |
17'616'142 |
|
Rotork Rg 16.05.2025 / 17:30:00 |
3.108 | -1.02% |
3.163 09:00 |
3.104 17:20 |
3.516 31.01.25 |
2.674 07.04.25 |
510'276 |
|
Roy.Philips Br Rg 16.05.2025 / 17:30:00 |
21.49 | -0.39% |
21.98 09:00 |
21.46 17:14 |
27.63 13.02.25 |
18.915 07.04.25 |
1'041'616 |
|
Royal UNIBREW 16.05.2025 / 16:55:00 |
532.00 | 0.57% |
534.50 12:10 |
527.50 10:19 |
591.00 22.04.25 |
466 23.01.25 |
39'813 |
|
RS Grp Rg 16.05.2025 / 17:30:00 |
5.880 | -1.26% |
5.960 12:32 |
5.850 15:34 |
6.945 06.01.25 |
4.768 07.04.25 |
374'826 |
|
Rubis 16.05.2025 / 17:30:00 |
29.78 | -2.30% |
30.62 09:00 |
29.38 09:05 |
30.62 16.05.25 |
22 07.04.25 |
86'774 |
|
RWE I 16.05.2025 / 17:30:00 |
32.20 | -0.56% |
32.86 09:01 |
32.02 11:38 |
34.67 03.04.25 |
27.95 13.02.25 |
1'782'616 |
|
Ryanair Hldgs Rg 16.05.2025 / 17:28:00 |
22.35 | -1.46% |
22.71 09:00 |
22.13 15:33 |
23.00 15.05.25 |
16.8 07.04.25 |
1'639'726 |
|
Saab Rg-B 16.05.2025 / 17:25:00 |
446.95 | 0.33% |
455.00 14:12 |
444.25 09:01 |
467.20 06.05.25 |
403.7 25.04.25 |
520'065 |
|
Safestore Hold Rg 16.05.2025 / 17:30:00 |
6.490 | 1.72% |
6.505 16:35 |
6.395 09:07 |
6.705 15.01.25 |
5.26 09.04.25 |
121'060 |
|
Safran 16.05.2025 / 17:30:00 |
255.60 | 0.43% |
257.40 11:54 |
254.00 09:01 |
263.70 05.03.25 |
192.55 07.04.25 |
286'964 |
|
Sagax-B Rg 16.05.2025 / 17:25:00 |
207.20 | 0.19% |
210.20 09:38 |
205.80 15:39 |
247.40 30.01.25 |
173.5 09.04.25 |
168'349 |
|
Sage Grp Rg 16.05.2025 / 17:30:00 |
12.400 | 0.77% |
12.460 12:42 |
12.255 09:15 |
15.262 14.01.25 |
11.005 09.04.25 |
1'953'251 |
|
Sainsbury Rg 16.05.2025 / 17:30:00 |
2.781 | 0.29% |
2.790 09:48 |
2.770 10:07 |
2.806 12.05.25 |
2.236 10.04.25 |
3'803'939 |
|
Saint-Gobain 16.05.2025 / 17:30:00 |
101.00 | -0.74% |
101.75 09:01 |
100.30 14:51 |
106.65 07.03.25 |
72.34 07.04.25 |
302'659 |
|
SalMar Rg 16.05.2025 / 16:20:00 |
509.25 | -0.44% |
519.25 11:07 |
507.50 16:09 |
615.00 30.01.25 |
428.4 07.04.25 |
90'346 |
|
Sampo Rg-A 16.05.2025 / 17:25:00 |
9.470 | 1.50% |
9.477 17:13 |
9.351 09:00 |
41.27 07.02.25 |
7.922 07.04.25 |
1'731'760 |
|
Sandoz Group N 16.05.2025 / 17:20:00 |
39.08 | 1.77% |
39.23 16:04 |
38.45 09:01 |
45.09 13.02.25 |
26.97 07.04.25 |
243'313 |
|
Sandvik Rg 16.05.2025 / 17:25:00 |
215.60 | -0.92% |
219.50 09:38 |
214.95 15:49 |
242.40 14.02.25 |
168.1 07.04.25 |
1'087'259 |
|
Sanofi 16.05.2025 / 17:30:00 |
92.07 | 2.57% |
92.12 16:39 |
90.93 15:00 |
110.90 10.03.25 |
86.14 09.04.25 |
837'486 |
|
SAP I 16.05.2025 / 17:30:00 |
266.18 | 1.36% |
268.30 09:33 |
263.25 11:36 |
283.48 19.02.25 |
211.15 07.04.25 |
632'458 |
|
Sartorius Sted 16.05.2025 / 17:30:00 |
199.28 | 0.35% |
200.80 12:24 |
197.63 15:41 |
239.70 28.01.25 |
148.65 07.04.25 |
50'240 |
|
Sartorius Vz I 16.05.2025 / 17:30:00 |
229.70 | -0.07% |
231.90 09:00 |
225.10 15:37 |
291.90 28.01.25 |
166.2 07.04.25 |
37'939 |
|
Schaeffler I 16.05.2025 / 17:30:00 |
4.030 | -1.25% |
4.088 10:07 |
4.026 17:29 |
5.010 26.02.25 |
3.156 09.04.25 |
105'960 |