×
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 |
|---|---|---|---|---|---|---|---|
|
Swe Orphan Biovi Rg 16.05.2025 / 17:25:00 |
306.80 | 0.20% | 0.60 | 307.60 | 307.60 | 0 | |
|
Sweco Rg-B 16.05.2025 / 17:25:00 |
172.20 | -0.40% | -0.70 | 172.00 | 172.20 | 0 | |
|
Swedbank -A- 16.05.2025 / 17:25:00 |
253.90 | 0.26% | 0.65 | 254.30 | 254.30 | 0 | |
|
Swiss Life N 16.05.2025 / 17:20:00 |
806.20 | -3.24% | -27.00 | 805.80 | 808.20 | 0 | |
|
Swiss Prime Site N 16.05.2025 / 17:20:00 |
115.60 | 1.40% | 1.60 | 115.50 | 116.10 | 0 | |
|
Swiss Re N 16.05.2025 / 17:20:00 |
147.90 | -0.14% | -0.20 | 145.25 | 148.35 | 0 | |
|
Swisscom N 16.05.2025 / 17:20:00 |
549.50 | 1.01% | 5.50 | 549.00 | 550.00 | 0 | |
|
Swissquote N 16.05.2025 / 17:20:00 |
451.90 | -0.20% | -0.90 | 450.60 | 452.80 | 0 | |
|
Sydbank Rg 16.05.2025 / 16:55:00 |
435.00 | 0.46% | 2.00 | 434.60 | 436.80 | 0 | |
|
Syensqo 16.05.2025 / 17:30:00 |
63.94 | -1.84% | -1.20 | 64.22 | 64.22 | 0 | |
|
Symrise I 16.05.2025 / 17:30:00 |
103.70 | 0.92% | 0.95 | 103.70 | 103.70 | 0 | |
|
TAG Immobil I 16.05.2025 / 17:30:00 |
14.410 | 1.62% | 0.23 | 14.410 | 14.520 | 0 | |
|
Talanx N 16.05.2025 / 17:30:00 |
110.40 | -0.36% | -0.40 | 110.00 | 110.00 | 0 | |
|
Tate & Lyle Rg 16.05.2025 / 17:30:00 |
6.025 | 2.82% | 0.17 | 5.900 | 6.135 | 0 | |
|
Taylor Wimpey Rg 16.05.2025 / 17:30:00 |
1.182 | 0.79% | 0.01 | 1.186 | 1.186 | 0 | |
|
TeamViewer I 16.05.2025 / 17:30:00 |
10.685 | -0.97% | -0.11 | 10.680 | 10.690 | 0 | |
|
Tecan N 16.05.2025 / 17:20:00 |
175.30 | 0.69% | 1.20 | 175.00 | 176.50 | 0 | |
|
Technip Ener Br Rg 16.05.2025 / 17:30:00 |
32.20 | 1.19% | 0.38 | 32.16 | 32.20 | 0 | |
|
Tele2 -B- 16.05.2025 / 17:25:00 |
139.65 | 1.47% | 2.03 | 140.05 | 140.05 | 0 | |
|
Telecom Italia N 16.05.2025 / 17:30:00 |
0.3822 | 2.69% | 0.01 | 0.3820 | 0.3820 | 0 | |
|
Telefonica Br 16.05.2025 / 17:30:00 |
4.438 | 1.84% | 0.08 | 4.433 | 4.433 | 0 | |
|
Telenor Rg 16.05.2025 / 16:20:00 |
153.80 | 1.32% | 2.00 | 154.00 | 154.00 | 0 | |
|
Teleperformance 16.05.2025 / 17:30:00 |
94.76 | -1.09% | -1.04 | 95.12 | 95.12 | 0 | |
|
Telia Company Rg 16.05.2025 / 17:25:00 |
36.18 | 1.49% | 0.53 | 36.32 | 36.32 | 0 | |
|
Temenos N 16.05.2025 / 17:20:00 |
62.05 | 0.73% | 0.45 | 61.85 | 62.05 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Ocado Group Rg 16.05.2025 / 17:30:00 |
2.715 | -10.27% | -64.13% | 3.47% | -9.90% | -12.12% | -23.08% | 0.00% |
|
Prysmian N 16.05.2025 / 17:30:00 |
54.68 | -10.28% | 33.62% | 3.33% | 22.85% | -20.52% | -3.46% | 98.88% |
|
Inchcape Rg 16.05.2025 / 17:30:00 |
6.990 | -10.42% | -4.10% | 2.79% | 0.07% | 2.87% | -13.66% | 0.00% |
|
Spirax Grp Rg 16.05.2025 / 17:30:00 |
60.95 | -10.62% | -42.07% | -0.93% | 4.97% | -20.30% | -34.30% | 0.00% |
|
Kon.Vopak NV Br Rg 16.05.2025 / 17:30:00 |
38.42 | -10.64% | 25.50% | 1.80% | -1.70% | -2.09% | 3.25% | 47.20% |
|
The Swatch Group I 16.05.2025 / 17:20:00 |
147.35 | -10.70% | -35.36% | 5.74% | 10.12% | -14.78% | -26.27% | -40.66% |
|
LEG Immobilien N 16.05.2025 / 17:30:00 |
74.33 | -11.81% | -9.03% | -3.44% | -2.17% | -1.89% | -14.80% | -24.00% |
|
Rentokil Initial Rg 16.05.2025 / 17:30:00 |
3.505 | -11.83% | -20.59% | 0.23% | 0.00% | -13.01% | -18.09% | 0.00% |
|
Ashtead Group Rg 16.05.2025 / 17:30:00 |
43.85 | -11.88% | -20.97% | 6.85% | 10.48% | -10.78% | -27.35% | 0.00% |
|
Roy.Philips Br Rg 16.05.2025 / 17:30:00 |
21.49 | -11.89% | 2.59% | -1.35% | 2.86% | -11.48% | -16.95% | -3.79% |
|
AIXTRON N 16.05.2025 / 17:30:00 |
12.765 | -11.95% | -65.56% | -2.93% | 32.34% | -8.30% | -44.48% | -45.18% |
|
Galp Energia -B- 16.05.2025 / 17:30:00 |
14.045 | -12.11% | 5.41% | 1.08% | 3.54% | -6.97% | -26.96% | 33.40% |
|
RS Grp Rg 16.05.2025 / 17:30:00 |
5.880 | -12.36% | -28.65% | 9.19% | 20.25% | -8.48% | -28.92% | 0.00% |
|
Asm Int Rg 16.05.2025 / 17:30:00 |
488.10 | -12.37% | 4.50% | 8.25% | 24.77% | -14.23% | -24.73% | 68.97% |
|
IMCD Rg 16.05.2025 / 17:30:00 |
125.45 | -12.57% | -20.64% | 5.24% | 3.92% | -15.83% | -10.07% | -7.71% |
|
Gerresheimer I 16.05.2025 / 17:30:00 |
60.25 | -12.58% | -34.62% | -0.66% | 20.27% | -24.97% | -39.36% | -10.36% |
|
Pandora Rg 16.05.2025 / 16:55:00 |
1'203.00 | -12.62% | 23.55% | 16.74% | 24.65% | -5.83% | 2.86% | 109.64% |
|
Pernod Ricard 16.05.2025 / 17:30:00 |
94.62 | -12.93% | -40.51% | -2.13% | 2.81% | -4.50% | -36.39% | -49.54% |
|
FDJU 16.05.2025 / 17:30:00 |
32.47 | -13.02% | -1.28% | 0.96% | 7.12% | -11.14% | -4.53% | -7.19% |
|
Genmab Rg 16.05.2025 / 16:55:00 |
1'324.00 | -13.17% | -39.64% | 0.42% | 0.27% | -16.44% | -35.13% | -38.60% |
|
Melrose Ind Rg 16.05.2025 / 17:30:00 |
4.670 | -13.45% | -16.09% | -2.36% | 15.27% | -23.95% | -23.59% | 0.00% |
|
Tecan N 16.05.2025 / 17:20:00 |
175.30 | -13.56% | -49.21% | 8.08% | 23.13% | -14.40% | -47.23% | -43.87% |
|
Besi Br Rg 16.05.2025 / 17:30:00 |
113.65 | -13.65% | -15.07% | 5.11% | 23.34% | -4.62% | -16.14% | 118.82% |
|
Hexpol -B- 16.05.2025 / 17:25:00 |
87.95 | -13.92% | -27.75% | 2.93% | 6.91% | -16.95% | -30.97% | 2.86% |
|
Bavarian Nord Br/Rg 16.05.2025 / 16:55:00 |
166.00 | -14.04% | -8.20% | 0.61% | 7.35% | -4.38% | -6.95% | 25.26% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Swe Orphan Biovi Rg 16.05.2025 / 17:25:00 |
306.80 | 0.20% |
310.60 09:12 |
304.60 15:36 |
349.00 30.01.25 |
241.8 09.04.25 |
105'706 |
|
Sweco Rg-B 16.05.2025 / 17:25:00 |
172.20 | -0.40% |
174.30 11:25 |
171.10 15:00 |
197.90 07.02.25 |
155 29.04.25 |
56'554 |
|
Swedbank -A- 16.05.2025 / 17:25:00 |
253.90 | 0.26% |
256.35 10:11 |
253.00 15:09 |
266.80 18.03.25 |
186.7 07.04.25 |
962'911 |
|
Swiss Life N 16.05.2025 / 17:20:00 |
806.20 | -3.24% |
814.40 10:14 |
802.00 09:02 |
850.60 07.05.25 |
677.2 07.04.25 |
15'037 |
|
Swiss Prime Site N 16.05.2025 / 17:20:00 |
115.60 | 1.40% |
115.80 13:49 |
114.60 09:01 |
118.65 06.05.25 |
98.55 06.01.25 |
19'716 |
|
Swiss Re N 16.05.2025 / 17:20:00 |
147.90 | -0.14% |
153.05 10:18 |
145.33 09:03 |
153.65 26.03.25 |
122.1 07.04.25 |
275'467 |
|
Swisscom N 16.05.2025 / 17:20:00 |
549.50 | 1.01% |
550.50 09:07 |
548.25 15:29 |
553.00 07.05.25 |
491.4 10.04.25 |
13'657 |
|
Swissquote N 16.05.2025 / 17:20:00 |
451.90 | -0.20% |
457.80 11:10 |
451.40 16:42 |
462.80 15.05.25 |
310.8 07.04.25 |
3'215 |
|
Sydbank Rg 16.05.2025 / 16:55:00 |
435.00 | 0.46% |
438.80 11:50 |
434.60 09:06 |
454.50 17.03.25 |
322.1 07.04.25 |
38'956 |
|
Syensqo 16.05.2025 / 17:30:00 |
63.94 | -1.84% |
66.00 09:17 |
63.70 17:16 |
84.84 14.02.25 |
53.78 07.04.25 |
145'781 |
|
Symrise I 16.05.2025 / 17:30:00 |
103.70 | 0.92% |
104.53 09:57 |
102.93 09:00 |
105.20 06.05.25 |
88.54 26.03.25 |
144'571 |
|
TAG Immobil I 16.05.2025 / 17:30:00 |
14.410 | 1.62% |
14.490 16:39 |
14.190 09:15 |
14.940 08.05.25 |
11.52 09.04.25 |
218'859 |
|
Talanx N 16.05.2025 / 17:30:00 |
110.40 | -0.36% |
111.80 10:11 |
109.50 15:54 |
111.80 16.05.25 |
76 07.04.25 |
96'619 |
|
Tate & Lyle Rg 16.05.2025 / 17:30:00 |
6.025 | 2.82% |
6.050 17:04 |
5.925 09:00 |
6.685 28.01.25 |
4.618 07.04.25 |
1'354'399 |
|
Taylor Wimpey Rg 16.05.2025 / 17:30:00 |
1.182 | 0.79% |
1.187 16:30 |
1.164 10:13 |
1.245 06.02.25 |
0.989 07.04.25 |
5'874'588 |
|
TeamViewer I 16.05.2025 / 17:30:00 |
10.685 | -0.97% |
10.940 09:05 |
10.660 15:38 |
13.560 02.05.25 |
9.424 03.01.25 |
296'131 |
|
Tecan N 16.05.2025 / 17:20:00 |
175.30 | 0.69% |
177.20 12:33 |
173.60 09:02 |
248.20 28.01.25 |
134.2 07.04.25 |
9'124 |
|
Technip Ener Br Rg 16.05.2025 / 17:30:00 |
32.20 | 1.19% |
32.42 16:25 |
31.56 09:00 |
32.48 14.05.25 |
24.92 07.04.25 |
133'654 |
|
Tele2 -B- 16.05.2025 / 17:25:00 |
139.65 | 1.47% |
140.05 10:19 |
138.45 09:00 |
144.65 06.05.25 |
105.65 10.01.25 |
1'231'114 |
|
Telecom Italia N 16.05.2025 / 17:30:00 |
0.3822 | 2.69% |
0.3830 17:18 |
0.3739 09:00 |
0.3830 16.05.25 |
0.2402 06.01.25 |
48'166'663 |
|
Telefonica Br 16.05.2025 / 17:30:00 |
4.438 | 1.84% |
4.442 17:22 |
4.355 09:00 |
4.580 02.05.25 |
3.757 24.01.25 |
3'752'923 |
|
Telenor Rg 16.05.2025 / 16:20:00 |
153.80 | 1.32% |
154.05 15:43 |
152.80 09:00 |
159.40 06.05.25 |
126.85 07.01.25 |
428'060 |
|
Teleperformance 16.05.2025 / 17:30:00 |
94.76 | -1.09% |
96.20 09:28 |
94.08 15:37 |
107.75 06.03.25 |
77.23 07.04.25 |
52'386 |
|
Telia Company Rg 16.05.2025 / 17:25:00 |
36.18 | 1.49% |
36.23 16:06 |
35.74 09:00 |
37.15 04.04.25 |
30.06 14.01.25 |
3'205'035 |
|
Temenos N 16.05.2025 / 17:20:00 |
62.05 | 0.73% |
62.90 09:18 |
61.75 16:07 |
81.10 13.02.25 |
56.2 24.04.25 |
45'481 |