×

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
Eurozone All
20'787.04
-0.16%
A2A N
2.180
-0.25%
AB InBev
57.77
0.16%
Acciona Br
157.00
0.29%
Accor
47.55
-0.40%
Acerinox Br
10.640
-4.66%
Ackermans V Haare
211.30
-0.24%
ACS Br
56.28
0.76%
adidas N
208.70
0.63%
ADP
107.65
1.27%
Adyen
1'536.60
1.35%
Aedifica
64.50
-0.08%
Aegon Rg
6.050
0.05%
Aena Br
23.39
1.65%
Ageas
56.50
0.13%
AIB Grp Rg
6.745
-1.17%
Air Liquide
173.73
-0.01%
Airbus Br Rg
181.04
0.50%
Akzo Nobel Br Rg
59.65
-0.47%
Allianz N
341.85
0.40%
Altri Rg
4.938
0.36%
Amadeus IT Grp Br-A
71.02
0.07%
Amplifon N
19.748
0.62%
Amundi
71.15
0.14%
Andritz I
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%