×
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 - 15:16:08
- 551.50
- 0.81%
- 4.45
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aroundtown Br 20.05.2025 / 14:56:34 |
2.791 | 0.58% | 0.02 | 2.788 | 2.794 | 345'754 | |
|
Ashtead Group Rg 20.05.2025 / 15:00:03 |
44.20 | 1.89% | 0.82 | 44.19 | 44.22 | 153'060 | |
|
Asm Int Rg 20.05.2025 / 15:01:08 |
477.40 | -0.06% | -0.30 | 477.30 | 477.50 | 27'862 | |
|
ASML Hldg Br Rg 20.05.2025 / 15:01:05 |
664.40 | 0.56% | 3.70 | 664.40 | 664.60 | 112'960 | |
|
ASR Rg 20.05.2025 / 15:01:06 |
57.59 | 0.16% | 0.09 | 57.58 | 57.60 | 220'177 | |
|
Assa Abloy Rg-B 20.05.2025 / 15:01:06 |
312.40 | 0.19% | 0.60 | 312.30 | 312.50 | 354'862 | |
|
Associat Brit Fo Rg 20.05.2025 / 14:55:10 |
21.08 | 1.15% | 0.24 | 21.07 | 21.09 | 99'475 | |
|
Assura REIT Rg 20.05.2025 / 15:00:18 |
0.4934 | 0.04% | 0.00 | 0.4932 | 0.4940 | 2'983'328 | |
|
AstraZeneca Rg 20.05.2025 / 15:00:48 |
104.09 | 0.70% | 0.72 | 104.08 | 104.10 | 148'517 | |
|
Atlas Copco Rg-A 20.05.2025 / 15:00:32 |
165.35 | 0.27% | 0.45 | 165.30 | 165.40 | 1'389'107 | |
|
Aurubis I 20.05.2025 / 14:55:33 |
78.15 | 1.17% | 0.90 | 78.05 | 78.15 | 5'872 | |
|
Auto Trd Gr Rg-144A 20.05.2025 / 15:01:06 |
8.911 | 1.35% | 0.12 | 8.910 | 8.912 | 315'979 | |
|
Autoliv SDR 20.05.2025 / 14:58:53 |
984.50 | -0.30% | -3.00 | 984.00 | 986.50 | 5'543 | |
|
AutoStore Rg Reg S 20.05.2025 / 15:00:17 |
5.625 | 1.72% | 0.10 | 5.620 | 5.640 | 1'148'234 | |
|
Avanza Bank Hldg Rg 20.05.2025 / 15:00:01 |
353.50 | -0.90% | -3.20 | 352.60 | 353.60 | 45'202 | |
|
Aviva Rg 20.05.2025 / 15:00:38 |
6.046 | 2.49% | 0.15 | 6.046 | 6.048 | 1'591'042 | |
|
Avolta N 20.05.2025 / 15:00:01 |
44.50 | 0.07% | 0.03 | 44.48 | 44.54 | 35'051 | |
|
AXA 20.05.2025 / 15:00:50 |
41.66 | 0.12% | 0.05 | 41.65 | 41.66 | 652'418 | |
|
Axfood Rg 20.05.2025 / 14:59:39 |
274.50 | 0.37% | 1.00 | 274.40 | 274.60 | 41'764 | |
|
Azelis Group 20.05.2025 / 15:00:56 |
14.970 | 0.88% | 0.13 | 14.950 | 14.980 | 41'385 | |
|
Azimut Holding N 20.05.2025 / 15:01:04 |
26.27 | 0.88% | 0.23 | 26.26 | 26.28 | 159'166 | |
|
B&M EurValRet Rg 20.05.2025 / 15:00:31 |
3.394 | -0.54% | -0.02 | 3.393 | 3.394 | 450'712 | |
|
Babcock Intl Grp Rg 20.05.2025 / 15:01:04 |
8.600 | 1.18% | 0.10 | 8.590 | 8.625 | 371'407 | |
|
Bachem N-B- 20.05.2025 / 15:00:56 |
52.85 | 0.96% | 0.50 | 52.80 | 52.95 | 8'405 | |
|
BAE Systems Rg 20.05.2025 / 15:01:06 |
17.925 | 1.01% | 0.18 | 17.920 | 17.935 | 630'615 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Orange 20.05.2025 / 15:01:01 |
13.165 | 32.98% | 24.08% | 6.95% | 3.13% | 15.86% | 21.81% | 10.71% |
|
Kongsberg Gruppe Rg 20.05.2025 / 15:01:08 |
1'675.00 | 32.93% | 266.03% | 4.26% | 6.99% | 24.26% | 91.21% | 400.73% |
|
SSAB-B N 20.05.2025 / 14:59:03 |
58.24 | 32.89% | -24.35% | -2.62% | 0.07% | -8.74% | -7.44% | 9.66% |
|
Carl Zeiss Medite I 20.05.2025 / 15:00:18 |
62.00 | 32.61% | -38.41% | -4.91% | 5.98% | 9.93% | -33.55% | -49.08% |
|
Next Rg 20.05.2025 / 15:00:57 |
128.05 | 32.53% | 55.03% | 5.00% | 5.83% | 28.82% | 36.28% | 0.00% |
|
Bk of IE Grp Rg 20.05.2025 / 15:01:03 |
11.800 | 31.67% | 39.47% | 2.56% | 15.09% | 6.07% | 12.60% | 104.26% |
|
Belimo N 20.05.2025 / 15:01:02 |
801.50 | 31.66% | 70.19% | 4.23% | 48.56% | 30.86% | 83.12% | 110.41% |
|
Avanza Bank Hldg Rg 20.05.2025 / 15:00:01 |
353.50 | 31.21% | 52.44% | 2.37% | 12.04% | 10.78% | 30.13% | 64.17% |
|
voestalpine I 20.05.2025 / 15:01:11 |
23.98 | 31.10% | -16.19% | -1.24% | 11.38% | 14.41% | -10.79% | -8.93% |
|
ELIA GROUP 20.05.2025 / 15:01:03 |
94.20 | 30.43% | -14.05% | 5.90% | 4.26% | 53.22% | -1.45% | -34.14% |
|
Tele2 -B- 20.05.2025 / 15:00:25 |
143.85 | 30.36% | 64.35% | 4.54% | 6.40% | 12.65% | 40.99% | 9.23% |
|
KION GROUP I 20.05.2025 / 15:00:45 |
42.46 | 30.17% | 6.80% | -0.72% | 25.58% | 8.03% | -5.81% | -7.70% |
|
Swissquote N 20.05.2025 / 14:59:49 |
463.00 | 30.13% | 120.80% | 3.21% | 18.60% | 21.08% | 71.86% | 278.09% |
|
Credit Agricole 20.05.2025 / 15:01:07 |
17.630 | 29.79% | 35.10% | 3.58% | 7.35% | 12.29% | 12.04% | 67.40% |
|
Gjensidige Forsi Rg 20.05.2025 / 15:00:58 |
259.00 | 29.61% | 38.67% | 4.02% | 4.77% | 14.20% | 43.25% | 31.25% |
|
Nemetschek I 20.05.2025 / 15:00:58 |
120.70 | 29.56% | 54.47% | -0.82% | 14.30% | 3.92% | 33.22% | 90.93% |
|
Italgas Rg 20.05.2025 / 15:00:48 |
7.058 | 29.37% | 34.41% | -0.53% | -0.21% | 15.51% | 40.59% | 10.75% |
|
OMV I 20.05.2025 / 15:00:15 |
47.88 | 29.33% | 21.47% | 1.31% | 10.22% | 13.73% | -0.17% | -1.61% |
|
BNP Paribas A 20.05.2025 / 15:01:07 |
78.27 | 29.30% | 22.65% | -0.92% | 9.13% | 8.42% | 15.10% | 44.32% |
|
BAWAG Group I 20.05.2025 / 15:00:01 |
106.70 | 29.27% | 115.95% | 4.92% | 21.53% | 11.90% | 77.24% | 128.27% |
|
Fresenius I 20.05.2025 / 15:00:30 |
43.72 | 29.26% | 53.27% | 3.31% | 10.29% | 19.68% | 58.92% | 36.17% |
|
Assura REIT Rg 20.05.2025 / 15:00:18 |
0.4934 | 28.64% | 2.33% | 1.48% | 2.71% | 16.48% | 16.64% | 0.00% |
|
NN Group Rg 20.05.2025 / 15:01:07 |
54.62 | 28.30% | 51.41% | -0.26% | 5.63% | 15.32% | 19.44% | 21.08% |
|
Andritz I 20.05.2025 / 14:59:15 |
62.25 | 28.29% | 10.84% | -1.66% | 16.79% | 11.26% | 13.18% | 49.88% |
|
Deutsche Boerse N 20.05.2025 / 15:00:30 |
286.90 | 27.95% | 52.94% | 2.74% | 3.35% | 16.53% | 55.29% | 79.08% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Aroundtown Br 20.05.2025 / 14:56:34 |
2.791 | 0.58% |
2.815 09:23 |
2.764 09:52 |
2.917 02.01.25 |
2.148 09.04.25 |
345'754 |
|
Ashtead Group Rg 20.05.2025 / 15:00:03 |
44.20 | 1.89% |
44.27 13:52 |
43.35 09:04 |
55.88 22.01.25 |
34.82 07.04.25 |
153'060 |
|
Asm Int Rg 20.05.2025 / 15:01:08 |
477.40 | -0.06% |
483.00 09:00 |
473.10 11:26 |
637.40 16.01.25 |
335 07.04.25 |
27'862 |
|
ASML Hldg Br Rg 20.05.2025 / 15:01:05 |
664.40 | 0.56% |
669.30 09:00 |
660.80 13:08 |
752.90 22.01.25 |
508.5 07.04.25 |
112'960 |
|
ASR Rg 20.05.2025 / 15:01:06 |
57.59 | 0.16% |
57.70 09:03 |
57.32 09:45 |
57.93 19.05.25 |
44.86 08.01.25 |
220'177 |
|
Assa Abloy Rg-B 20.05.2025 / 15:01:06 |
312.40 | 0.19% |
313.75 13:00 |
310.30 09:59 |
343.30 31.01.25 |
252.6 07.04.25 |
354'862 |
|
Associat Brit Fo Rg 20.05.2025 / 14:55:10 |
21.08 | 1.15% |
21.12 14:36 |
20.78 09:01 |
22.61 28.04.25 |
18.19 05.02.25 |
99'475 |
|
Assura REIT Rg 20.05.2025 / 15:00:18 |
0.4934 | 0.04% |
0.4958 12:54 |
0.4930 10:11 |
0.5060 16.05.25 |
0.3528 14.01.25 |
2'983'328 |
|
AstraZeneca Rg 20.05.2025 / 15:00:48 |
104.09 | 0.70% |
104.38 09:00 |
103.49 12:43 |
122.04 26.02.25 |
95.74 09.04.25 |
148'517 |
|
Atlas Copco Rg-A 20.05.2025 / 15:00:32 |
165.35 | 0.27% |
165.98 12:55 |
163.60 09:47 |
195.60 28.01.25 |
130.05 07.04.25 |
1'389'107 |
|
Aurubis I 20.05.2025 / 14:55:33 |
78.15 | 1.17% |
78.20 14:36 |
77.00 09:54 |
95.70 26.03.25 |
69.925 13.01.25 |
5'872 |
|
Auto Trd Gr Rg-144A 20.05.2025 / 15:01:06 |
8.911 | 1.35% |
8.934 12:53 |
8.794 09:10 |
8.934 20.05.25 |
7.089 07.04.25 |
315'979 |
|
Autoliv SDR 20.05.2025 / 14:58:53 |
984.50 | -0.30% |
986.00 13:46 |
973.00 09:57 |
1'139.80 31.01.25 |
748 07.04.25 |
5'543 |
|
AutoStore Rg Reg S 20.05.2025 / 15:00:17 |
5.625 | 1.72% |
5.640 14:55 |
5.445 09:59 |
12.150 21.02.25 |
4.6 30.04.25 |
1'148'234 |
|
Avanza Bank Hldg Rg 20.05.2025 / 15:00:01 |
353.50 | -0.90% |
357.90 09:00 |
352.40 12:44 |
362.60 16.05.25 |
264.35 07.04.25 |
45'202 |
|
Aviva Rg 20.05.2025 / 15:00:38 |
6.046 | 2.49% |
6.046 14:27 |
5.914 09:01 |
6.046 20.05.25 |
4.6445 08.01.25 |
1'591'042 |
|
Avolta N 20.05.2025 / 15:00:01 |
44.50 | 0.07% |
44.90 09:00 |
44.30 12:42 |
45.14 13.05.25 |
27.84 07.04.25 |
35'051 |
|
AXA 20.05.2025 / 15:00:50 |
41.66 | 0.12% |
41.89 09:00 |
41.51 10:37 |
42.60 02.05.25 |
33.17 13.01.25 |
652'418 |
|
Axfood Rg 20.05.2025 / 14:59:39 |
274.50 | 0.37% |
275.15 13:18 |
273.60 10:12 |
275.15 20.05.25 |
218.6 24.03.25 |
41'764 |
|
Azelis Group 20.05.2025 / 15:00:56 |
14.970 | 0.88% |
15.080 13:59 |
14.630 09:57 |
20.98 17.02.25 |
12.87 24.04.25 |
41'385 |
|
Azimut Holding N 20.05.2025 / 15:01:04 |
26.27 | 0.88% |
26.29 14:30 |
25.92 09:16 |
27.76 16.05.25 |
19.295 07.04.25 |
159'166 |
|
B&M EurValRet Rg 20.05.2025 / 15:00:31 |
3.394 | -0.54% |
3.418 11:43 |
3.388 09:10 |
3.786 06.01.25 |
2.5465 24.02.25 |
450'712 |
|
Babcock Intl Grp Rg 20.05.2025 / 15:01:04 |
8.600 | 1.18% |
8.610 09:02 |
8.510 10:56 |
8.785 08.05.25 |
4.794 13.01.25 |
371'407 |
|
Bachem N-B- 20.05.2025 / 15:00:56 |
52.85 | 0.96% |
52.90 14:59 |
51.95 10:14 |
61.10 28.01.25 |
43.54 07.04.25 |
8'405 |
|
BAE Systems Rg 20.05.2025 / 15:01:06 |
17.925 | 1.01% |
17.940 11:44 |
17.745 12:54 |
18.085 06.05.25 |
11.275 06.01.25 |
630'615 |