×

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
  • 16.07.2025 - 14:23:33
  • 20'787.18
  • -0.16%
  • -32.50
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
A2A N
16.07.2025 / 14:06:50
2.180 -0.25% -0.01 2.179 2.180 521'540
AB InBev
16.07.2025 / 14:08:34
57.77 0.16% 0.09 57.74 57.78 392'689
Acciona Br
16.07.2025 / 14:08:17
157.00 0.29% 0.45 156.90 157.10 33'485
Accor
16.07.2025 / 14:08:31
47.55 -0.40% -0.19 47.55 47.56 201'649
Acerinox Br
16.07.2025 / 14:06:06
10.640 -4.66% -0.52 10.630 10.640 349'378
Ackermans V Haare
16.07.2025 / 14:06:48
211.30 -0.24% -0.50 211.20 211.40 2'847
ACS Br
16.07.2025 / 14:08:17
56.28 0.76% 0.43 56.25 56.30 51'377
adidas N
16.07.2025 / 14:08:24
208.70 0.63% 1.30 208.70 208.80 78'678
ADP
16.07.2025 / 14:01:00
107.65 1.27% 1.35 107.60 107.70 12'753
Adyen
16.07.2025 / 14:07:57
1'536.60 1.35% 20.40 1'536.40 1'537.00 11'501
Aedifica
16.07.2025 / 14:08:23
64.50 -0.08% -0.05 64.45 64.55 25'593
Aegon Rg
16.07.2025 / 14:08:17
6.050 0.05% 0.00 6.048 6.052 641'790
Aena Br
16.07.2025 / 14:08:10
23.39 1.65% 0.38 23.38 23.40 390'296
Ageas
16.07.2025 / 14:06:18
56.50 0.13% 0.08 56.50 56.55 23'894
AIB Grp Rg
16.07.2025 / 14:07:47
6.745 -1.17% -0.08 6.740 6.745 898'440
Air Liquide
16.07.2025 / 14:08:12
173.73 -0.01% -0.01 173.70 173.74 143'469
Airbus Br Rg
16.07.2025 / 14:08:20
181.04 0.50% 0.90 181.04 181.06 273'158
Akzo Nobel Br Rg
16.07.2025 / 14:06:00
59.65 -0.47% -0.28 59.64 59.66 75'016
Allianz N
16.07.2025 / 14:08:02
341.85 0.40% 1.35 341.80 341.90 107'328
Altri Rg
16.07.2025 / 13:59:44
4.938 0.36% 0.02 4.935 4.940 15'530
Amadeus IT Grp Br-A
16.07.2025 / 14:07:51
71.02 0.07% 0.05 71.00 71.04 148'927
Amplifon N
16.07.2025 / 14:08:32
19.748 0.62% 0.12 19.740 19.755 166'044
Amundi
16.07.2025 / 14:06:28
71.15 0.14% 0.10 71.10 71.20 41'216
Andritz I
16.07.2025 / 14:04:01
62.75 -0.32% -0.20 62.70 62.80 41'385
ArcelorMittal Rg
16.07.2025 / 14:08:15
28.27 -2.11% -0.61 28.26 28.28 511'047
20'787.04
-0.16%
2.180
-0.25%
57.77
0.16%
157.00
0.29%
47.55
-0.40%
10.640
-4.66%
211.30
-0.24%
56.28
0.76%
208.70
0.63%
ADP
107.65
1.27%
1'536.60
1.35%
64.50
-0.08%
6.050
0.05%
23.39
1.65%
56.50
0.13%
6.745
-1.17%
173.73
-0.01%
181.04
0.50%
59.65
-0.47%
341.85
0.40%
4.938
0.36%
71.02
0.07%
19.748
0.62%
71.15
0.14%
62.75
-0.32%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Teixeira Duarte Rg
16.07.2025 / 11:49:51
0.3830 360.02% 303.89% -1.29% 21.20% 206.56% 0.00% 0.00%
Rheinmetall I
16.07.2025 / 14:08:33
1'810.50 197.94% 537.23% -2.27% 3.90% 31.51% 272.61% 882.09%
HENSOLDT I
16.07.2025 / 14:08:17
100.20 196.76% 321.81% -4.21% 8.32% 59.68% 197.51% 325.31%
Indra Sistemas Br-A
16.07.2025 / 14:08:32
37.98 124.05% 171.93% -3.11% 4.86% 38.01% 94.67% 310.31%
Palfinger I
16.07.2025 / 14:07:54
38.75 97.58% 53.37% 2.99% 11.75% 42.33% 71.08% 74.44%
Lottomatica Grp Rg
16.07.2025 / 14:08:33
24.80 89.80% 147.84% -0.40% 8.44% 28.23% 115.18% 0.00%
Siemens Energy N
16.07.2025 / 14:08:34
92.70 85.82% 679.93% 0.32% 5.77% 41.46% 265.54% 558.06%
Leonardo N
16.07.2025 / 14:08:33
46.54 84.53% 219.23% -0.47% -3.06% 5.81% 103.28% 384.35%
Societe Generale
16.07.2025 / 14:08:25
48.74 81.94% 105.45% -6.12% -0.17% 15.97% 106.24% 153.08%
Commerzbank I
16.07.2025 / 14:07:49
28.34 79.39% 161.76% -5.22% 0.46% 18.65% 89.95% 371.81%
Thales
16.07.2025 / 14:08:25
245.80 78.90% 85.58% -0.57% -0.93% -1.64% 62.94% 102.78%
HeidelbergMat I
16.07.2025 / 14:08:16
199.08 70.05% 150.49% -2.94% 11.84% 20.94% 95.56% 333.30%
PORR I
16.07.2025 / 13:18:00
29.78 68.08% 133.88% 0.93% 9.27% 3.66% 107.35% 156.91%
AT & S Austria Te I
16.07.2025 / 13:58:56
20.65 66.80% -22.16% 5.14% 27.16% 55.03% 2.53% -55.57%
Telecom Italia N
16.07.2025 / 14:07:34
0.4078 62.69% 36.20% -2.72% 0.34% 23.13% 69.78% 77.22%
Banco Santander Rg
16.07.2025 / 14:08:33
7.224 60.28% 88.51% -4.10% 3.85% 14.72% 61.45% 197.67%
UNICAJA BANCO Br
16.07.2025 / 14:06:00
2.047 59.17% 128.20% -2.85% 7.03% 24.36% 54.03% 157.09%
Banco Sabadell Br
16.07.2025 / 14:08:33
2.919 54.58% 160.83% -3.95% 4.12% 13.38% 51.72% 369.89%
Orion-B Rg
16.07.2025 / 14:05:02
66.10 54.20% 67.94% 0.92% 4.92% 31.80% 62.17% 35.25%
Deutsche Bank N
16.07.2025 / 14:08:19
25.79 52.36% 105.87% 0.06% 6.87% 17.66% 69.49% 225.55%
Bca Pop. Sondrio N
16.07.2025 / 14:07:54
12.070 50.05% 107.98% 0.33% 2.92% 14.08% 68.93% 291.38%
UniCredit Rg
16.07.2025 / 14:08:27
58.07 49.84% 134.95% -4.91% 2.59% 16.62% 54.26% 594.97%
UNIQA Insur Gr I
16.07.2025 / 14:01:25
11.660 49.48% 55.08% 0.78% 1.92% 16.14% 46.12% 77.37%
Bankinter Br
16.07.2025 / 14:07:41
11.380 48.00% 94.53% -2.19% 2.11% 13.91% 45.45% 139.24%
Mota Engil Rg
16.07.2025 / 14:07:00
4.324 47.10% 8.06% 2.68% 14.24% 30.24% 21.80% 249.02%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
A2A N
16.07.2025 / 14:06:50
2.180 -0.25% 2.192
11:59
2.179
13:33
2.386
13.06.25
1.894
09.04.25
521'540
AB InBev
16.07.2025 / 14:08:34
57.77 0.16% 57.99
11:01
57.64
09:26
63.04
04.06.25
44.88
13.01.25
392'689
Acciona Br
16.07.2025 / 14:08:17
157.00 0.29% 158.30
12:48
156.60
09:02
162.10
04.07.25
103.2
09.04.25
33'485
Accor
16.07.2025 / 14:08:31
47.55 -0.40% 47.79
10:31
47.42
09:08
51.10
13.02.25
34.84
07.04.25
201'649
Acerinox Br
16.07.2025 / 14:06:06
10.640 -4.66% 10.860
09:00
10.550
09:06
11.960
06.03.25
8.315
07.04.25
349'378
Ackermans V Haare
16.07.2025 / 14:06:48
211.30 -0.24% 212.40
10:39
211.20
11:13
236.20
21.05.25
170.5
07.04.25
2'847
ACS Br
16.07.2025 / 14:08:17
56.28 0.76% 56.50
10:18
55.80
09:01
61.40
20.05.25
42.96
07.04.25
51'377
adidas N
16.07.2025 / 14:08:24
208.70 0.63% 209.00
10:51
206.10
09:10
263.80
13.02.25
175.325
07.04.25
78'678
ADP
16.07.2025 / 14:01:00
107.65 1.27% 107.75
13:40
106.20
09:01
119.00
20.05.25
89.5
07.04.25
12'753
Adyen
16.07.2025 / 14:07:57
1'536.60 1.35% 1'543.60
13:24
1'506.80
09:06
1'868.80
17.02.25
1146.4
07.04.25
11'501
Aedifica
16.07.2025 / 14:08:23
64.50 -0.08% 64.85
11:59
64.25
09:35
70.70
30.04.25
54.4
08.01.25
25'593
Aegon Rg
16.07.2025 / 14:08:17
6.050 0.05% 6.058
13:20
6.006
09:11
6.544
19.02.25
4.799
07.04.25
641'790
Aena Br
16.07.2025 / 14:08:10
23.39 1.65% 23.80
10:32
23.37
13:18
24.42
21.05.25
22.39
27.06.25
390'296
Ageas
16.07.2025 / 14:06:18
56.50 0.13% 56.75
10:19
56.38
09:11
59.08
09.06.25
46.08
13.01.25
23'894
AIB Grp Rg
16.07.2025 / 14:07:47
6.745 -1.17% 6.775
09:55
6.715
12:45
7.265
06.03.25
4.938
07.04.25
898'440
Air Liquide
16.07.2025 / 14:08:12
173.73 -0.01% 173.94
09:33
173.40
09:11
187.14
16.05.25
154.18
02.01.25
143'469
Airbus Br Rg
16.07.2025 / 14:08:20
181.04 0.50% 181.92
13:25
178.98
09:04
184.32
10.07.25
126.4
07.04.25
273'158
Akzo Nobel Br Rg
16.07.2025 / 14:06:00
59.65 -0.47% 60.03
09:42
59.30
11:32
63.50
07.03.25
48.63
11.04.25
75'016
Allianz N
16.07.2025 / 14:08:02
341.85 0.40% 343.25
12:13
340.10
09:00
378.40
07.05.25
286.8
07.04.25
107'328
Altri Rg
16.07.2025 / 13:59:44
4.938 0.36% 4.955
12:09
4.915
09:02
6.554
14.05.25
4.835
18.06.25
15'530
Amadeus IT Grp Br-A
16.07.2025 / 14:07:51
71.02 0.07% 71.20
09:12
70.38
09:00
75.41
03.03.25
61.32
09.04.25
148'927
Amplifon N
16.07.2025 / 14:08:32
19.748 0.62% 19.795
13:30
19.445
09:00
27.14
13.02.25
15.625
22.04.25
166'044
Amundi
16.07.2025 / 14:06:28
71.15 0.14% 71.25
10:43
70.55
09:01
76.00
25.03.25
56.45
07.04.25
41'216
Andritz I
16.07.2025 / 14:04:01
62.75 -0.32% 63.05
09:54
62.50
11:12
63.75
30.06.25
47.12
07.04.25
41'385
ArcelorMittal Rg
16.07.2025 / 14:08:15
28.27 -2.11% 28.53
09:00
28.11
12:01
32.18
06.03.25
20.53
07.04.25
511'047

Handel

Kurs 20'787.18
Vortag 20'819.68
+/-% -0.16%
+/- -32.5022
Eröffnung 20'819.68
Tageshoch 20'819.82
Tagestief 20'690.72

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MM7
Valor 36909301
Symbol BEZACP

Hoch / Tief

20'787.18
Intraday
20'690.72
09:08
20'819.82
09:00
20'787.18
YTD
17'384.59
07.04.25
21'187.06
10.07.25
20'787.18
1 Jahr
17'005.39
06.08.24
21'187.06
11.07.25

Performance

Intraday -0.16%
1 Monat 1.56%
3 Monate 6.42%
YTD 11.89%
1 Jahr 12.01%
3 Jahre 49.52%