×

Statusmeldung

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

Europe All

  • Valor: 36909309
  • 02.07.2025 - 16:41:54
  • 54.92
  • 0.09%
  • 0.05
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Demant Br/Rg
02.07.2025 / 16:26:41
269.20 1.43% 3.80 269.00 269.20 61'630
DEME Grp
02.07.2025 / 16:25:52
129.00 0.94% 1.20 128.80 129.20 3'451
Deutsche Bank N
02.07.2025 / 16:26:54
24.58 1.15% 0.28 24.58 24.59 2'217'329
Deutsche Boerse N
02.07.2025 / 16:26:56
268.70 -2.64% -7.30 268.60 268.80 174'550
Deutsche Post N
02.07.2025 / 16:26:27
39.36 0.56% 0.22 39.36 39.38 613'588
Deutsche Telekom N
02.07.2025 / 16:26:45
31.12 0.00% 0.00 31.12 31.13 1'674'500
Diageo Rg
02.07.2025 / 16:26:24
19.035 0.53% 0.10 19.040 19.045 696'776
DiaSorin N
02.07.2025 / 16:26:23
91.14 -0.33% -0.30 91.16 91.18 56'279
Diploma Rg
02.07.2025 / 16:26:05
48.18 -0.62% -0.30 48.16 48.18 45'185
Direct Line Ins Rg
01.07.2025 / 17:30:00
3.060 0.00% 0.00 0
DNB Bk Rg
02.07.2025 / 16:20:00
277.20 1.08% 2.95 277.50 277.50 524'804
Do & Co I
02.07.2025 / 16:23:37
186.20 1.64% 3.00 185.80 186.20 3'219
DOF Grp Rg
02.07.2025 / 16:20:00
89.00 0.68% 0.60 88.90 89.15 161'960
DSM Firmenich N
02.07.2025 / 16:26:52
89.68 -0.93% -0.84 89.68 89.70 295'225
DSV Br/Rg
02.07.2025 / 16:26:54
1'520.50 -0.03% -0.50 1'520.00 1'520.50 141'918
Dt Lufthansa N
02.07.2025 / 16:26:34
7.312 0.59% 0.04 7.308 7.314 1'294'517
E.ON N
02.07.2025 / 16:26:23
15.605 -1.27% -0.20 15.610 15.615 2'019'170
easyJet Rg
02.07.2025 / 16:26:39
5.261 -1.18% -0.06 5.258 5.262 480'561
Ebro Foods
02.07.2025 / 16:19:28
17.320 -0.57% -0.10 17.300 17.340 3'477
EDP Renovaveis Br
02.07.2025 / 16:26:23
9.995 2.62% 0.26 9.990 10.000 972'511
EDP S.A N
02.07.2025 / 16:26:23
3.800 1.44% 0.05 3.799 3.801 2'342'939
Eiffage
02.07.2025 / 16:26:44
118.05 -0.78% -0.93 117.95 118.05 67'578
ELIA GROUP
02.07.2025 / 16:26:36
97.40 -1.32% -1.30 97.30 97.45 29'933
Elisa-A Rg
02.07.2025 / 16:26:30
47.96 -0.17% -0.08 47.94 47.98 113'998
Enagas Br
02.07.2025 / 16:26:23
13.635 -0.15% -0.02 13.635 13.640 338'991
47.72
-0.29%
29.04
1.47%
269.20
1.43%
129.00
0.94%
24.58
1.15%
268.70
-2.64%
39.36
0.56%
31.12
0.00%
19.035
0.53%
91.14
-0.33%
48.18
-0.62%
3.060
0.00%
277.20
1.08%
186.20
1.64%
89.00
0.68%
89.68
-0.93%
1'520.50
-0.03%
7.312
0.59%
15.605
-1.27%
5.261
-1.18%
17.320
-0.57%
9.995
2.62%
3.800
1.44%
118.05
-0.78%
97.40
-1.32%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Centrica Rg
02.07.2025 / 16:26:22
1.590 20.63% 14.37% -3.58% -1.79% 14.31% 14.59% 97.35%
Snam N
02.07.2025 / 16:26:22
5.094 20.24% 10.63% 0.89% -2.97% 13.58% 22.79% 1.15%
Direct Line Ins Rg
01.07.2025 / 17:30:00
3.060 20.09% 67.58% -0.26% 1.32% 14.69% 58.39% 21.96%
Lifco Rg-B
02.07.2025 / 16:26:43
383.60 20.08% 55.09% -0.52% -4.05% 20.25% 29.16% 126.28%
CTP Br Rg
02.07.2025 / 16:25:52
17.630 20.03% 16.73% 3.89% 5.19% 21.75% 9.91% 62.66%
Hera N
02.07.2025 / 16:26:54
4.003 19.77% 37.97% -0.65% -8.50% 10.92% 24.70% 48.86%
Standard Charter Rg
02.07.2025 / 16:26:22
11.945 19.77% 78.73% 0.44% 4.28% 35.77% 65.44% 92.62%
Enel N
02.07.2025 / 16:26:54
8.242 19.76% 22.35% 2.56% 2.16% 21.32% 24.11% 55.28%
AXA
02.07.2025 / 16:26:49
40.73 19.76% 39.47% -2.61% -3.96% 15.45% 28.14% 89.32%
EDP S.A N
02.07.2025 / 16:26:23
3.800 19.38% -17.76% 3.46% 6.26% 30.65% 5.50% -19.15%
Credit Agricole
02.07.2025 / 16:26:43
16.238 19.32% 24.20% 3.36% 0.70% 8.85% 21.54% 82.43%
Kone-B Rg
02.07.2025 / 16:26:48
55.63 19.27% 24.05% 1.81% 1.18% 16.99% 17.12% 21.78%
LEGRAND
02.07.2025 / 16:26:31
112.53 18.98% 18.73% 3.47% 4.38% 27.87% 18.75% 59.33%
Kojamo Rg
02.07.2025 / 16:26:45
11.330 18.77% -6.38% 3.19% 8.42% 33.45% 15.55% -32.10%
Brit Amer Tobacc Rg
02.07.2025 / 16:26:55
34.62 18.75% 48.78% -1.40% 2.03% 12.66% 41.13% -3.30%
NOS Rg
02.07.2025 / 16:26:17
3.918 18.65% 23.36% 4.19% 0.32% -2.49% 16.07% 3.38%
Alk-Abello Br/Rg-B
02.07.2025 / 16:26:05
186.40 18.55% 86.04% 1.86% 2.25% 40.57% 21.75% 47.84%
Halma Rg
02.07.2025 / 16:26:13
31.71 18.42% 39.40% -1.06% 7.56% 33.57% 17.27% 59.43%
Nordea Bk Rg
02.07.2025 / 16:26:41
12.508 18.30% 10.55% 0.46% -1.98% 24.17% 10.51% 46.60%
Kalmar Rg-B
02.07.2025 / 16:25:50
36.44 18.30% 0.00% 4.83% 15.90% 49.04% 0.00% 0.00%
Outokumpu N
02.07.2025 / 16:26:30
3.572 18.17% -23.53% 5.12% 2.91% 23.64% 2.44% -11.65%
Koninkl KPN Br Rg
02.07.2025 / 16:26:45
4.103 17.95% 32.78% 0.24% -1.94% 7.72% 14.10% 21.91%
ArcelorMittal Rg
02.07.2025 / 16:26:44
27.90 17.93% 2.71% 4.81% 4.12% 28.37% 29.38% 21.94%
Kingfisher Rg
02.07.2025 / 16:26:56
2.879 17.80% 19.59% 3.90% 2.58% 18.48% 13.55% 18.38%
Storebrand Rg
02.07.2025 / 16:20:00
141.80 17.77% 58.86% 1.79% 5.43% 20.17% 30.45% 103.61%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Demant Br/Rg
02.07.2025 / 16:26:41
269.20 1.43% 269.20
16:26
263.40
09:21
294.20
22.01.25
203.3
07.04.25
61'630
DEME Grp
02.07.2025 / 16:25:52
129.00 0.94% 130.20
12:58
127.60
09:21
149.40
07.01.25
110
07.04.25
3'451
Deutsche Bank N
02.07.2025 / 16:26:54
24.58 1.15% 24.77
13:48
24.46
10:31
26.10
30.06.25
16.292
02.01.25
2'217'329
Deutsche Boerse N
02.07.2025 / 16:26:56
268.70 -2.64% 276.30
09:01
267.35
14:35
294.20
06.05.25
218.45
06.01.25
174'550
Deutsche Post N
02.07.2025 / 16:26:27
39.36 0.56% 39.43
13:12
38.90
09:56
44.09
06.03.25
31.32
07.04.25
613'588
Deutsche Telekom N
02.07.2025 / 16:26:45
31.12 0.00% 31.26
09:04
31.01
09:15
35.91
03.03.25
28.66
07.01.25
1'674'500
Diageo Rg
02.07.2025 / 16:26:24
19.035 0.53% 19.270
14:49
18.818
09:35
25.68
09.01.25
18.205
30.06.25
696'776
DiaSorin N
02.07.2025 / 16:26:23
91.14 -0.33% 91.19
16:26
89.92
10:36
107.45
28.01.25
89.02
07.04.25
56'279
Diploma Rg
02.07.2025 / 16:26:05
48.18 -0.62% 48.54
09:01
47.96
14:40
50.20
20.05.25
35.36
07.04.25
45'185
Direct Line Ins Rg
01.07.2025 / 17:30:00
3.060 0.00% 3.096
24.06.25
2.494
07.04.25
564'027
DNB Bk Rg
02.07.2025 / 16:20:00
277.20 1.08% 279.10
13:44
273.90
09:11
283.10
16.06.25
226.1
09.01.25
524'804
Do & Co I
02.07.2025 / 16:23:37
186.20 1.64% 186.80
13:37
181.80
09:35
222.00
20.02.25
123.2
09.04.25
3'219
DOF Grp Rg
02.07.2025 / 16:20:00
89.00 0.68% 90.85
11:46
88.50
09:03
98.45
13.01.25
71.7
07.04.25
161'960
DSM Firmenich N
02.07.2025 / 16:26:52
89.68 -0.93% 91.36
09:00
89.46
14:54
108.35
14.02.25
82.58
09.04.25
295'225
DSV Br/Rg
02.07.2025 / 16:26:54
1'520.50 -0.03% 1'541.50
09:01
1'504.50
14:46
1'643.50
10.06.25
1053.75
09.04.25
141'918
Dt Lufthansa N
02.07.2025 / 16:26:34
7.312 0.59% 7.386
13:33
7.174
09:01
8.160
06.03.25
5.524
13.01.25
1'294'517
E.ON N
02.07.2025 / 16:26:23
15.605 -1.27% 15.910
09:01
15.490
14:33
16.000
01.07.25
10.44
13.01.25
2'019'170
easyJet Rg
02.07.2025 / 16:26:39
5.261 -1.18% 5.372
10:42
5.238
15:43
5.906
11.06.25
4.022
07.04.25
480'561
Ebro Foods
02.07.2025 / 16:19:28
17.320 -0.57% 17.460
09:03
17.280
14:43
18.020
11.06.25
15.68
14.01.25
3'477
EDP Renovaveis Br
02.07.2025 / 16:26:23
9.995 2.62% 10.200
09:07
9.835
14:36
10.295
03.01.25
6.71
07.04.25
972'511
EDP S.A N
02.07.2025 / 16:26:23
3.800 1.44% 3.829
09:07
3.751
14:36
3.829
02.07.25
2.877
12.02.25
2'342'939
Eiffage
02.07.2025 / 16:26:44
118.05 -0.78% 119.70
09:01
117.03
14:34
127.90
20.05.25
82.16
13.01.25
67'578
ELIA GROUP
02.07.2025 / 16:26:36
97.40 -1.32% 99.53
09:05
96.35
14:38
100.60
01.07.25
57.17157
23.01.25
29'933
Elisa-A Rg
02.07.2025 / 16:26:30
47.96 -0.17% 48.16
12:39
47.74
09:00
48.16
02.07.25
41.02
03.02.25
113'998
Enagas Br
02.07.2025 / 16:26:23
13.635 -0.15% 13.730
09:05
13.528
14:38
14.480
24.06.25
11.61
13.01.25
338'991

Handel

Kurs 54.92
Vortag 54.87
+/-% 0.09%
+/- 0.0487
Eröffnung 54.87
Tageshoch 55.19
Tagestief 54.71

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MR6
Valor 36909309
Symbol BEPACP

Hoch / Tief

54.92
Intraday
54.71
14:42
55.19
13:43
54.92
YTD
47.18
09.04.25
57.61
03.03.25
54.92
1 Jahr
47.18
10.04.25
57.61
04.03.25

Performance

Intraday 0.09%
1 Monat -1.93%
3 Monate 15.01%
YTD 6.34%
1 Jahr 4.74%
3 Jahre 33.68%