×
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
- 05.07.2025 - 01:00:00
- 538.86
- -0.50%
- -2.72
Börse:SIX Global Equity Indices
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Swedbank -A- 04.07.2025 / 17:25:00 |
251.60 | -1.04% | -2.65 | 251.50 | 251.60 | 0 | |
|
Swiss Life N 04.07.2025 / 17:20:00 |
804.80 | -0.45% | -3.60 | 803.80 | 806.40 | 0 | |
|
Swiss Prime Site N 04.07.2025 / 17:20:00 |
117.10 | 0.26% | 0.30 | 117.00 | 117.30 | 0 | |
|
Swiss Re N 04.07.2025 / 17:20:00 |
138.05 | 0.15% | 0.20 | 137.85 | 140.70 | 0 | |
|
Swisscom N 04.07.2025 / 17:20:00 |
566.50 | 0.98% | 5.50 | 565.50 | 568.00 | 0 | |
|
Swissquote N 04.07.2025 / 17:20:00 |
442.90 | -0.65% | -2.90 | 442.00 | 443.20 | 0 | |
|
Sydbank Rg 04.07.2025 / 16:55:00 |
472.40 | -0.51% | -2.40 | 471.20 | 473.80 | 0 | |
|
Syensqo 04.07.2025 / 17:30:00 |
67.84 | -1.47% | -1.01 | 67.46 | 67.96 | 0 | |
|
Symrise I 04.07.2025 / 17:30:00 |
91.12 | -0.31% | -0.28 | 91.12 | 91.14 | 0 | |
|
TAG Immobil I 04.07.2025 / 17:30:00 |
14.500 | -0.55% | -0.08 | 14.510 | 14.510 | 0 | |
|
Talanx N 04.07.2025 / 17:30:00 |
109.10 | 1.21% | 1.30 | 109.00 | 109.40 | 0 | |
|
Tate & Lyle Rg 04.07.2025 / 17:30:00 |
5.468 | -0.86% | -0.05 | 5.450 | 5.475 | 0 | |
|
Taylor Wimpey Rg 04.07.2025 / 17:30:00 |
1.132 | -1.31% | -0.02 | 1.130 | 1.132 | 0 | |
|
TeamViewer I 04.07.2025 / 17:30:00 |
9.655 | -0.16% | -0.02 | 9.650 | 9.660 | 0 | |
|
Tecan N 04.07.2025 / 17:20:00 |
165.30 | 1.85% | 3.00 | 164.70 | 165.40 | 0 | |
|
Technip Ener Br Rg 04.07.2025 / 17:30:00 |
35.92 | 0.11% | 0.04 | 35.84 | 35.94 | 0 | |
|
Tele2 -B- 04.07.2025 / 17:25:00 |
140.85 | 0.57% | 0.80 | 140.95 | 140.95 | 0 | |
|
Telecom Italia N 04.07.2025 / 17:30:00 |
0.4139 | -0.19% | 0.00 | 0.4129 | 0.4129 | 0 | |
|
Telefonica Br 04.07.2025 / 17:30:00 |
4.549 | 0.26% | 0.01 | 4.546 | 4.549 | 0 | |
|
Telenor Rg 04.07.2025 / 16:20:00 |
156.70 | 0.87% | 1.35 | 157.00 | 157.00 | 0 | |
|
Teleperformance 04.07.2025 / 17:30:00 |
83.66 | -3.17% | -2.74 | 83.64 | 83.68 | 0 | |
|
Telia Company Rg 04.07.2025 / 17:25:00 |
34.57 | 0.09% | 0.03 | 34.52 | 34.58 | 0 | |
|
Temenos N 04.07.2025 / 17:20:00 |
57.70 | -1.45% | -0.85 | 57.55 | 57.85 | 0 | |
|
Terna N 04.07.2025 / 17:30:00 |
8.534 | -0.70% | -0.06 | 8.538 | 8.538 | 0 | |
|
Tesco Rg 04.07.2025 / 17:30:00 |
4.052 | 0.02% | 0.00 | 4.051 | 4.070 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Orsted Rg 04.07.2025 / 16:55:00 |
288.90 | -11.09% | -23.11% | 2.37% | 7.56% | 4.81% | -27.65% | -63.82% |
|
Rentokil Initial Rg 04.07.2025 / 17:30:00 |
3.516 | -11.18% | -20.00% | -2.12% | 0.23% | 5.35% | -24.76% | 0.00% |
|
Husqvarna -B- 04.07.2025 / 17:25:00 |
50.89 | -11.68% | -38.47% | 0.73% | 4.29% | 14.93% | -41.80% | -32.42% |
|
Sanofi 04.07.2025 / 17:30:00 |
83.14 | -11.82% | -8.11% | 0.81% | -5.79% | -7.27% | -8.71% | -15.42% |
|
Alstom 04.07.2025 / 17:30:00 |
19.095 | -11.94% | 89.42% | -4.00% | 1.03% | 3.02% | 17.00% | -7.23% |
|
adidas N 04.07.2025 / 17:30:00 |
205.15 | -12.10% | 12.41% | 2.97% | -2.80% | 4.88% | -6.83% | 23.54% |
|
Deliver Hero N 04.07.2025 / 17:30:00 |
22.94 | -12.28% | -5.50% | 2.96% | -3.29% | 2.59% | 8.85% | -38.13% |
|
RS Grp Rg 04.07.2025 / 17:30:00 |
5.813 | -12.69% | -28.92% | -0.85% | 2.33% | 16.93% | -19.63% | 0.00% |
|
Beiersdorf I 04.07.2025 / 17:30:00 |
108.03 | -12.72% | -20.26% | 0.82% | -9.75% | -6.19% | -20.63% | 9.79% |
|
Intercont Hotels Rg 04.07.2025 / 17:30:00 |
86.32 | -12.99% | 22.03% | 3.01% | 1.73% | 11.96% | 6.94% | 0.00% |
|
Genmab Rg 04.07.2025 / 16:55:00 |
1'298.50 | -13.34% | -39.76% | -0.61% | -10.26% | 5.70% | -25.84% | -45.26% |
|
Zalando I 04.07.2025 / 17:30:00 |
28.10 | -13.44% | 30.42% | 4.04% | -7.18% | -11.29% | 17.84% | 7.88% |
|
Wolters Kluw Br R 04.07.2025 / 17:30:00 |
138.78 | -13.50% | 7.58% | -4.33% | -10.76% | -3.59% | -9.21% | 50.42% |
|
Rational I 04.07.2025 / 17:30:00 |
713.00 | -13.53% | 2.08% | -1.45% | -4.04% | 0.04% | -7.76% | 26.44% |
|
Arkema 04.07.2025 / 17:30:00 |
61.95 | -13.57% | -38.41% | -3.09% | 2.74% | 3.42% | -26.73% | -26.27% |
|
Glencore Rg 04.07.2025 / 17:30:00 |
3.028 | -13.67% | -35.43% | 5.76% | 5.41% | 19.01% | -37.20% | 0.00% |
|
SFS N 04.07.2025 / 17:20:00 |
108.40 | -13.80% | 3.94% | -1.28% | -8.29% | 7.33% | -11.15% | 12.84% |
|
Edenred 04.07.2025 / 17:30:00 |
26.91 | -14.08% | -49.61% | 1.85% | 0.35% | -9.55% | -34.27% | -40.55% |
|
Eurazeo 04.07.2025 / 17:30:00 |
59.55 | -14.12% | -14.06% | -4.26% | -2.38% | 6.72% | -21.90% | 4.57% |
|
Hays Rg 04.07.2025 / 17:30:00 |
0.6730 | -14.37% | -37.07% | -6.20% | -3.82% | 1.36% | -29.66% | 0.00% |
|
UCB 04.07.2025 / 17:30:00 |
168.95 | -14.55% | 107.13% | -0.53% | 3.81% | 26.39% | 17.69% | 97.85% |
|
Partners N 04.07.2025 / 17:20:00 |
1'035.00 | -14.84% | -13.86% | 0.44% | -4.03% | 1.62% | -15.02% | 21.03% |
|
Tate & Lyle Rg 04.07.2025 / 17:30:00 |
5.468 | -15.54% | -17.02% | 3.36% | -1.75% | 10.45% | -10.44% | 0.00% |
|
Roy.Philips Br Rg 04.07.2025 / 17:30:00 |
20.30 | -15.97% | -2.16% | -1.60% | -1.41% | -0.49% | -17.24% | 6.49% |
|
Pearson Rg 04.07.2025 / 17:30:00 |
10.695 | -16.20% | 10.65% | -0.60% | -2.28% | -8.04% | 6.34% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Swedbank -A- 04.07.2025 / 17:25:00 |
251.60 | -1.04% |
253.80 09:00 |
251.00 13:49 |
266.80 18.03.25 |
186.7 07.04.25 |
349'811 |
|
Swiss Life N 04.07.2025 / 17:20:00 |
804.80 | -0.45% |
808.40 09:05 |
802.80 14:12 |
850.60 07.05.25 |
677.2 07.04.25 |
5'297 |
|
Swiss Prime Site N 04.07.2025 / 17:20:00 |
117.10 | 0.26% |
117.30 15:18 |
116.50 11:06 |
121.40 23.06.25 |
98.55 06.01.25 |
11'218 |
|
Swiss Re N 04.07.2025 / 17:20:00 |
138.05 | 0.15% |
138.45 16:28 |
136.70 10:46 |
153.65 26.03.25 |
122.1 07.04.25 |
42'098 |
|
Swisscom N 04.07.2025 / 17:20:00 |
566.50 | 0.98% |
568.25 16:00 |
562.50 09:01 |
573.50 27.05.25 |
491.4 10.04.25 |
9'296 |
|
Swissquote N 04.07.2025 / 17:20:00 |
442.90 | -0.65% |
445.70 09:01 |
438.00 11:14 |
497.20 02.06.25 |
310.8 07.04.25 |
2'322 |
|
Sydbank Rg 04.07.2025 / 16:55:00 |
472.40 | -0.51% |
478.60 10:08 |
471.60 14:47 |
478.60 04.07.25 |
322.1 07.04.25 |
24'788 |
|
Syensqo 04.07.2025 / 17:30:00 |
67.84 | -1.47% |
68.40 09:00 |
67.44 10:37 |
84.84 14.02.25 |
53.78 07.04.25 |
25'542 |
|
Symrise I 04.07.2025 / 17:30:00 |
91.12 | -0.31% |
91.52 09:25 |
90.18 12:06 |
107.18 04.06.25 |
88.54 26.03.25 |
100'866 |
|
TAG Immobil I 04.07.2025 / 17:30:00 |
14.500 | -0.55% |
14.680 12:57 |
14.490 17:28 |
15.340 30.06.25 |
11.52 09.04.25 |
222'135 |
|
Talanx N 04.07.2025 / 17:30:00 |
109.10 | 1.21% |
109.30 16:50 |
107.60 09:31 |
118.00 02.06.25 |
76 07.04.25 |
21'246 |
|
Tate & Lyle Rg 04.07.2025 / 17:30:00 |
5.468 | -0.86% |
5.525 10:06 |
5.445 14:40 |
6.685 28.01.25 |
4.618 07.04.25 |
1'246'550 |
|
Taylor Wimpey Rg 04.07.2025 / 17:30:00 |
1.132 | -1.31% |
1.140 09:01 |
1.128 10:52 |
1.245 06.02.25 |
0.989 07.04.25 |
4'581'761 |
|
TeamViewer I 04.07.2025 / 17:30:00 |
9.655 | -0.16% |
9.865 11:13 |
9.528 09:05 |
13.560 02.05.25 |
9.11 23.06.25 |
294'410 |
|
Tecan N 04.07.2025 / 17:20:00 |
165.30 | 1.85% |
166.20 15:43 |
161.60 09:00 |
248.20 28.01.25 |
134.2 07.04.25 |
5'475 |
|
Technip Ener Br Rg 04.07.2025 / 17:30:00 |
35.92 | 0.11% |
36.00 16:39 |
35.70 10:45 |
36.14 25.06.25 |
24.92 07.04.25 |
83'274 |
|
Tele2 -B- 04.07.2025 / 17:25:00 |
140.85 | 0.57% |
141.05 09:04 |
139.95 12:10 |
145.60 22.05.25 |
105.65 10.01.25 |
502'777 |
|
Telecom Italia N 04.07.2025 / 17:30:00 |
0.4139 | -0.19% |
0.4187 09:29 |
0.4128 13:37 |
0.4219 26.06.25 |
0.2402 06.01.25 |
24'506'506 |
|
Telefonica Br 04.07.2025 / 17:30:00 |
4.549 | 0.26% |
4.575 09:28 |
4.530 14:20 |
4.750 16.06.25 |
3.757 24.01.25 |
1'791'340 |
|
Telenor Rg 04.07.2025 / 16:20:00 |
156.70 | 0.87% |
157.20 15:25 |
155.30 09:01 |
159.40 06.05.25 |
126.85 07.01.25 |
205'907 |
|
Teleperformance 04.07.2025 / 17:30:00 |
83.66 | -3.17% |
84.98 09:02 |
83.22 14:24 |
107.75 06.03.25 |
73.5 23.06.25 |
81'387 |
|
Telia Company Rg 04.07.2025 / 17:25:00 |
34.57 | 0.09% |
34.76 10:05 |
34.45 12:17 |
37.63 27.05.25 |
30.06 14.01.25 |
2'205'781 |
|
Temenos N 04.07.2025 / 17:20:00 |
57.70 | -1.45% |
58.28 09:07 |
57.45 13:59 |
81.10 13.02.25 |
55.5 01.07.25 |
32'887 |
|
Terna N 04.07.2025 / 17:30:00 |
8.534 | -0.70% |
8.654 09:24 |
8.530 17:12 |
9.099 26.05.25 |
7.548 08.01.25 |
1'153'827 |
|
Tesco Rg 04.07.2025 / 17:30:00 |
4.052 | 0.02% |
4.064 09:11 |
4.024 14:17 |
4.079 27.06.25 |
3.104 10.04.25 |
7'300'029 |