×

Statusmeldung

Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.

Eurozone All

  • Valor: 36909301
  • 02.07.2025 - 17:15:36
  • 20'670.87
  • 0.43%
  • 88.76
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
A2A N
02.07.2025 / 17:00:04
2.296 -1.37% -0.03 2.296 2.297 2'213'271
AB InBev
02.07.2025 / 17:00:31
58.64 -0.96% -0.57 58.64 58.66 864'492
Acciona Br
02.07.2025 / 17:00:27
156.70 1.56% 2.40 156.70 156.80 38'452
Accor
02.07.2025 / 17:00:27
45.58 2.11% 0.94 45.58 45.59 583'545
Acerinox Br
02.07.2025 / 17:00:28
10.810 4.19% 0.44 10.810 10.820 706'434
Ackermans V Haare
02.07.2025 / 16:59:52
214.60 -0.74% -1.60 214.60 215.00 9'241
ACS Br
02.07.2025 / 16:59:39
56.70 -0.13% -0.08 56.70 56.75 130'840
adidas N
02.07.2025 / 17:00:36
208.10 0.97% 2.00 208.00 208.20 843'482
ADP
02.07.2025 / 17:00:25
107.65 -0.60% -0.65 107.60 107.70 40'335
Adyen
02.07.2025 / 17:00:36
1'529.60 -0.58% -9.00 1'529.20 1'530.00 33'110
Aedifica
02.07.2025 / 16:58:42
64.73 -2.38% -1.58 64.70 64.75 36'845
Aegon Rg
02.07.2025 / 17:00:20
6.124 -0.71% -0.04 6.122 6.124 1'418'757
Aena Br
02.07.2025 / 17:00:36
22.65 -0.63% -0.14 22.65 22.65 574'001
Ageas
02.07.2025 / 16:56:07
56.63 -0.57% -0.33 56.60 56.65 96'665
AIB Grp Rg
02.07.2025 / 17:00:14
6.790 -0.22% -0.02 6.785 6.790 1'217'701
Air Liquide
02.07.2025 / 17:00:25
175.82 -0.02% -0.03 175.82 175.84 373'110
Airbus Br Rg
02.07.2025 / 17:00:36
175.86 1.79% 3.10 175.84 175.88 674'257
Akzo Nobel Br Rg
02.07.2025 / 17:00:15
59.50 0.27% 0.16 59.50 59.52 222'364
Allianz N
02.07.2025 / 17:00:14
341.30 -0.55% -1.90 341.20 341.30 208'465
Altri Rg
02.07.2025 / 16:56:08
5.035 0.70% 0.04 5.030 5.040 99'506
Amadeus IT Grp Br-A
02.07.2025 / 17:00:37
70.62 -1.51% -1.08 70.60 70.64 443'597
Amplifon N
02.07.2025 / 17:00:26
19.915 0.73% 0.15 19.905 19.925 448'808
Amundi
02.07.2025 / 17:00:21
68.55 0.81% 0.55 68.55 68.60 31'873
Andritz I
02.07.2025 / 17:00:30
61.40 -2.23% -1.40 61.35 61.45 49'906
ArcelorMittal Rg
02.07.2025 / 17:00:27
27.89 5.75% 1.52 27.88 27.89 1'653'390
20'670.81
0.43%
2.296
-1.37%
58.64
-0.96%
156.70
1.56%
45.58
2.11%
10.810
4.19%
214.60
-0.74%
56.70
-0.13%
208.10
0.97%
ADP
107.65
-0.60%
1'529.60
-0.58%
64.73
-2.38%
6.124
-0.71%
22.65
-0.63%
56.63
-0.57%
6.790
-0.22%
175.82
-0.02%
175.86
1.79%
59.50
0.27%
341.30
-0.55%
5.035
0.70%
70.62
-1.51%
19.915
0.73%
68.55
0.81%
61.40
-2.23%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Teixeira Duarte Rg
02.07.2025 / 16:58:44
0.3470 291.14% 243.41% 14.33% -18.74% 160.66% 0.00% 0.00%
Rheinmetall I
02.07.2025 / 17:00:10
1'729.50 178.96% 496.63% -0.12% -5.48% 33.24% 242.34% 708.80%
HENSOLDT I
02.07.2025 / 17:00:18
92.85 166.65% 279.01% -1.90% -7.75% 56.05% 164.68% 274.39%
Indra Sistemas Br-A
02.07.2025 / 16:59:39
35.96 110.67% 155.70% 10.44% 3.30% 41.91% 89.56% 297.71%
Siemens Energy N
02.07.2025 / 17:00:34
91.74 84.14% 672.91% -0.54% 4.08% 81.95% 253.94% 550.07%
Lottomatica Grp Rg
02.07.2025 / 17:00:16
23.21 82.97% 138.92% -0.73% 1.27% 30.83% 104.49% 0.00%
Palfinger I
02.07.2025 / 16:59:35
35.18 78.83% 38.81% 1.96% 8.23% 43.57% 59.70% 59.32%
Societe Generale
02.07.2025 / 17:00:24
48.37 76.67% 99.50% 1.92% 1.02% 41.60% 110.03% 130.38%
Leonardo N
02.07.2025 / 17:00:38
45.59 76.39% 205.14% -1.28% -14.21% 12.68% 103.53% 363.14%
Thales
02.07.2025 / 17:00:39
238.35 70.87% 77.25% -1.65% -10.90% 1.15% 53.77% 97.46%
Commerzbank I
02.07.2025 / 17:00:35
27.45 70.78% 149.20% 1.35% 1.86% 27.67% 88.21% 318.80%
Telecom Italia N
02.07.2025 / 17:00:36
0.4055 66.34% 39.26% -0.98% 6.82% 46.71% 74.56% 59.35%
HeidelbergMat I
02.07.2025 / 17:00:20
194.15 61.54% 137.95% 1.78% 11.36% 30.83% 99.66% 319.68%
PORR I
02.07.2025 / 16:43:56
27.90 58.05% 119.93% 3.43% -1.50% 12.16% 99.57% 139.31%
Banco Santander Rg
02.07.2025 / 17:00:35
7.096 56.55% 84.13% 2.62% 2.17% 32.75% 60.74% 159.89%
UNICAJA BANCO Br
02.07.2025 / 16:59:31
1.986 55.72% 123.26% 3.44% 4.97% 34.55% 56.01% 119.56%
JDE Peet's Br Rg
02.07.2025 / 16:59:44
24.39 48.45% 0.78% 1.63% 1.04% 26.18% 29.53% -9.60%
Orion-B Rg
02.07.2025 / 16:58:40
62.15 48.23% 61.45% -1.31% 0.69% 32.43% 49.70% 49.35%
UNIQA Insur Gr I
02.07.2025 / 17:00:02
11.240 46.78% 52.27% 1.63% -12.46% 25.03% 39.98% 68.99%
Deutsche Bank N
02.07.2025 / 17:00:20
24.66 45.82% 97.03% -1.95% 2.56% 37.52% 56.44% 201.75%
Vienna Insur Gr I
02.07.2025 / 16:49:26
44.00 45.41% 65.85% 3.96% -0.56% 19.73% 44.98% 100.23%
Bankinter Br
02.07.2025 / 17:00:25
11.195 45.25% 90.91% 1.68% 0.49% 30.34% 47.34% 85.86%
UniCredit Rg
02.07.2025 / 17:00:38
56.38 45.14% 127.58% 0.10% -0.16% 30.96% 55.02% 517.47%
Banco Sabadell Br
02.07.2025 / 17:00:26
2.834 44.57% 143.94% 7.17% 2.68% 29.11% 52.00% 257.33%
Italgas Rg
02.07.2025 / 17:00:05
7.138 42.80% 48.36% 1.49% 3.52% 17.89% 63.14% 39.89%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
A2A N
02.07.2025 / 17:00:04
2.296 -1.37% 2.336
09:02
2.278
14:33
2.386
13.06.25
1.894
09.04.25
2'213'271
AB InBev
02.07.2025 / 17:00:31
58.64 -0.96% 59.62
09:00
58.46
14:38
63.04
04.06.25
44.88
13.01.25
864'492
Acciona Br
02.07.2025 / 17:00:27
156.70 1.56% 157.10
16:27
154.50
09:51
157.10
02.07.25
103.2
09.04.25
38'452
Accor
02.07.2025 / 17:00:27
45.58 2.11% 45.78
13:47
44.88
09:16
51.10
13.02.25
34.84
07.04.25
583'545
Acerinox Br
02.07.2025 / 17:00:28
10.810 4.19% 10.865
16:11
10.460
09:00
11.960
06.03.25
8.315
07.04.25
706'434
Ackermans V Haare
02.07.2025 / 16:59:52
214.60 -0.74% 217.40
09:00
214.20
09:44
236.20
21.05.25
170.5
07.04.25
9'241
ACS Br
02.07.2025 / 16:59:39
56.70 -0.13% 57.20
09:01
56.20
14:26
61.40
20.05.25
42.96
07.04.25
130'840
adidas N
02.07.2025 / 17:00:36
208.10 0.97% 212.60
16:32
205.70
09:28
263.80
13.02.25
175.325
07.04.25
843'482
ADP
02.07.2025 / 17:00:25
107.65 -0.60% 108.60
09:01
106.50
09:18
119.00
20.05.25
89.5
07.04.25
40'335
Adyen
02.07.2025 / 17:00:36
1'529.60 -0.58% 1'545.20
09:09
1'519.60
14:41
1'868.80
17.02.25
1146.4
07.04.25
33'110
Aedifica
02.07.2025 / 16:58:42
64.73 -2.38% 66.35
09:01
64.45
14:40
70.70
30.04.25
54.4
08.01.25
36'845
Aegon Rg
02.07.2025 / 17:00:20
6.124 -0.71% 6.210
12:50
6.082
15:44
6.544
19.02.25
4.799
07.04.25
1'418'757
Aena Br
02.07.2025 / 17:00:36
22.65 -0.63% 22.96
09:01
22.59
14:21
24.42
21.05.25
22.39
27.06.25
574'001
Ageas
02.07.2025 / 16:56:07
56.63 -0.57% 57.45
09:06
56.50
16:36
59.08
09.06.25
46.08
13.01.25
96'665
AIB Grp Rg
02.07.2025 / 17:00:14
6.790 -0.22% 6.905
10:17
6.770
16:01
7.265
06.03.25
4.938
07.04.25
1'217'701
Air Liquide
02.07.2025 / 17:00:25
175.82 -0.02% 176.80
13:34
175.01
14:42
187.14
16.05.25
154.18
02.01.25
373'110
Airbus Br Rg
02.07.2025 / 17:00:36
175.86 1.79% 175.96
16:52
173.06
09:13
178.74
27.06.25
126.4
07.04.25
674'257
Akzo Nobel Br Rg
02.07.2025 / 17:00:15
59.50 0.27% 60.14
13:20
59.28
16:29
63.50
07.03.25
48.63
11.04.25
222'364
Allianz N
02.07.2025 / 17:00:14
341.30 -0.55% 346.10
09:06
339.80
14:33
378.40
07.05.25
286.8
07.04.25
208'465
Altri Rg
02.07.2025 / 16:56:08
5.035 0.70% 5.090
10:30
4.965
09:01
6.554
14.05.25
4.835
18.06.25
99'506
Amadeus IT Grp Br-A
02.07.2025 / 17:00:37
70.62 -1.51% 71.14
09:02
69.74
13:21
75.41
03.03.25
61.32
09.04.25
443'597
Amplifon N
02.07.2025 / 17:00:26
19.915 0.73% 20.03
12:16
19.715
09:22
27.14
13.02.25
15.625
22.04.25
448'808
Amundi
02.07.2025 / 17:00:21
68.55 0.81% 69.35
12:00
68.40
09:20
76.00
25.03.25
56.45
07.04.25
31'873
Andritz I
02.07.2025 / 17:00:30
61.40 -2.23% 62.80
09:04
61.25
16:46
63.75
30.06.25
47.12
07.04.25
49'906
ArcelorMittal Rg
02.07.2025 / 17:00:27
27.89 5.75% 27.96
16:59
26.67
09:00
32.18
06.03.25
20.53
07.04.25
1'653'390

Handel

Kurs 20'670.87
Vortag 20'582.11
+/-% 0.43%
+/- 88.76
Eröffnung 20'582.11
Tageshoch 20'704.04
Tagestief 20'554.89

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MM7
Valor 36909301
Symbol BEZACP

Hoch / Tief

20'670.87
Intraday
20'554.89
14:33
20'704.04
13:45
20'670.87
YTD
17'384.59
07.04.25
21'106.13
21.05.25
20'670.87
1 Jahr
17'005.39
06.08.24
21'106.13
22.05.25

Performance

Intraday 0.43%
1 Monat -1.18%
3 Monate 16.56%
YTD 11.26%
1 Jahr 10.42%
3 Jahre 48.90%