×

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
  • 09.07.2025 - 17:30:04
  • 55.80
  • 0.84%
  • 0.46
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
SEB -A-
09.07.2025 / 17:25:00
167.60 1.62% 2.68 167.40 167.40 872'015
Securitas -B-
09.07.2025 / 17:25:00
143.65 0.17% 0.25 143.80 143.80 169'685
Segro (REIT) Rg
09.07.2025 / 17:30:00
6.676 0.79% 0.05 6.548 6.678 446'777
Severn Trent Rg
09.07.2025 / 17:30:00
26.57 0.40% 0.11 26.56 26.58 89'143
SGS Rg
09.07.2025 / 17:20:00
81.88 -1.06% -0.88 81.70 82.04 54'795
Shell Rg
09.07.2025 / 17:30:00
26.28 1.04% 0.27 26.28 26.28 1'167'120
Shurg Self REIT Rg
09.07.2025 / 17:30:00
37.03 0.61% 0.23 36.90 36.90 38'377
Siemens Energy N
09.07.2025 / 17:30:00
92.40 0.76% 0.70 92.40 92.40 1'491'739
Siemens Health N
09.07.2025 / 17:30:00
47.39 1.15% 0.54 47.40 47.40 960'169
Siemens N
09.07.2025 / 17:30:00
224.60 3.36% 7.30 225.50 225.50 1'384'163
Sika N
09.07.2025 / 17:20:00
206.40 -0.22% -0.45 206.00 206.90 127'669
Skanska -B-
09.07.2025 / 17:25:00
223.40 0.81% 1.80 223.30 223.30 206'413
SKF -B-
09.07.2025 / 17:25:00
220.00 1.57% 3.40 220.20 220.20 382'708
Smith & Nephew Rg
09.07.2025 / 17:30:00
11.153 1.48% 0.16 11.145 11.165 885'650
Smiths Group Rg
09.07.2025 / 17:30:00
22.63 0.49% 0.11 22.62 22.64 110'651
Snam N
09.07.2025 / 17:30:00
5.001 0.26% 0.01 5.012 5.012 2'258'523
Societe Generale
09.07.2025 / 17:30:00
51.91 4.15% 2.07 52.00 52.00 1'283'579
Solvay
09.07.2025 / 17:30:00
29.62 0.68% 0.20 29.56 29.56 106'575
Sonae Rg
09.07.2025 / 17:29:54
1.261 0.00% 0.00 1.266 1.266 627'477
SpareBank 1 SMN
09.07.2025 / 16:20:00
200.50 0.88% 1.74 200.85 200.85 52'778
Spbk 1 sor norg Rg
09.07.2025 / 16:20:00
190.60 1.01% 1.90 190.60 190.60 56'083
Spirax Grp Rg
09.07.2025 / 17:30:00
61.90 0.81% 0.50 61.90 61.95 35'783
SSE Rg
09.07.2025 / 17:30:00
18.910 1.20% 0.23 18.890 18.915 565'569
St. James's Rg
09.07.2025 / 17:30:00
11.970 1.48% 0.18 11.950 12.190 256'508
Standard Charter Rg
09.07.2025 / 17:30:00
12.545 0.64% 0.08 12.545 12.570 1'309'774
167.60
1.62%
143.65
0.17%
6.676
0.79%
26.57
0.40%
81.88
-1.06%
26.28
1.04%
37.03
0.61%
92.40
0.76%
47.39
1.15%
224.60
3.36%
206.40
-0.22%
223.40
0.81%
220.00
1.57%
11.153
1.48%
22.63
0.49%
5.001
0.26%
51.91
4.15%
29.62
0.68%
1.261
0.00%
200.50
0.88%
190.60
1.01%
61.90
0.81%
18.910
1.20%
11.970
1.48%
12.545
0.64%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Mercedes-BenzGr N
09.07.2025 / 17:30:00
52.29 -5.32% -18.86% 3.20% 0.44% 3.94% -18.37% -9.15%
Compass Group Rg
09.07.2025 / 17:30:00
25.05 -5.45% 16.53% -0.36% -4.39% -1.53% 16.08% 41.91%
Segro (REIT) Rg
09.07.2025 / 17:30:00
6.676 -5.61% -25.52% 0.09% -4.90% -1.82% -27.86% -34.02%
ICG Rg
09.07.2025 / 17:30:00
19.720 -5.67% 16.10% 2.49% -3.99% 12.11% -11.33% 43.00%
Stora Enso-R N
09.07.2025 / 17:25:00
9.252 -5.78% -26.60% -3.34% 7.26% 22.32% -25.84% -40.84%
CRH PLC Rg
09.07.2025 / 17:30:00
69.98 -5.81% 29.24% 0.00% 0.00% 0.00% 0.00% 0.00%
Saipem Rg
09.07.2025 / 17:30:00
2.389 -5.82% 60.73% 0.80% 0.72% 31.34% 2.80% 3.66%
Ambu-B Br/Rg
09.07.2025 / 16:55:00
97.40 -6.05% -6.99% -2.94% -3.94% -14.79% -26.46% 29.57%
DEME Grp
09.07.2025 / 17:30:00
128.00 -6.10% 16.19% -0.78% -6.71% -9.16% -23.26% 0.00%
Anglo American Rg
09.07.2025 / 17:30:00
21.61 -6.33% 11.99% -5.16% 0.00% 0.00% 0.00% 0.00%
Atlas Copco Rg-A
09.07.2025 / 17:25:00
159.90 -6.58% -9.38% 1.51% 1.88% 5.93% -17.13% 0.00%
Puig Brands B Rg
09.07.2025 / 17:30:00
16.490 -6.98% 0.00% -3.60% -4.24% 11.19% -36.23% 0.00%
Schneider El
09.07.2025 / 17:30:00
228.10 -7.14% 23.23% 1.92% 2.10% 10.70% 0.22% 91.06%
JD Sports Fsn Rg
09.07.2025 / 17:30:00
0.8863 -7.21% -46.96% -1.57% 10.17% 20.85% -20.37% -29.34%
Fluidra Br
09.07.2025 / 17:30:00
22.26 -7.29% 16.20% 1.27% 0.54% 12.20% 14.39% 12.09%
DSM Firmenich N
09.07.2025 / 17:30:00
90.05 -7.33% -1.80% 0.28% -7.30% -0.04% -17.65% 0.00%
Straumann N
09.07.2025 / 17:20:00
105.65 -7.57% -22.23% -1.40% -4.82% 11.53% -9.76% -12.37%
DCC Rg
09.07.2025 / 17:30:00
47.70 -7.58% -17.58% -0.21% 1.45% -3.60% -16.32% -9.92%
Berkeley Grp Hld Rg
09.07.2025 / 17:30:00
36.54 -7.76% 0.00% 1.95% -15.10% -6.26% 0.00% 0.00%
Altri Rg
09.07.2025 / 17:30:00
4.910 -8.13% 6.30% -2.48% -5.03% -20.67% -8.48% -6.77%
Assa Abloy Rg-B
09.07.2025 / 17:25:00
301.40 -8.18% 2.89% 1.21% -2.68% 7.37% 1.34% 28.86%
Taylor Wimpey Rg
09.07.2025 / 17:30:00
1.123 -8.25% -23.02% -1.28% -8.26% 1.68% -25.98% -0.62%
Qt Group Rg
09.07.2025 / 17:25:00
62.55 -8.27% -4.50% 8.31% 6.65% -10.06% -18.13% -18.90%
Genmab Rg
09.07.2025 / 16:55:00
1'372.50 -8.55% -36.43% 5.98% -7.51% 6.27% -22.37% -45.31%
Asm Int Rg
09.07.2025 / 17:30:00
514.20 -8.57% 9.03% -0.48% -4.10% 29.96% -29.66% 134.72%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
SEB -A-
09.07.2025 / 17:25:00
167.60 1.62% 167.70
17:15
165.15
09:58
179.15
10.03.25
123.85
07.04.25
872'015
Securitas -B-
09.07.2025 / 17:25:00
143.65 0.17% 144.93
11:45
143.00
09:09
159.70
13.02.25
125.9
07.04.25
169'685
Segro (REIT) Rg
09.07.2025 / 17:30:00
6.676 0.79% 6.696
15:59
6.620
10:34
7.382
14.02.25
5.87
09.04.25
446'777
Severn Trent Rg
09.07.2025 / 17:30:00
26.57 0.40% 26.61
16:23
26.39
10:49
27.99
30.04.25
23.23
14.01.25
89'143
SGS Rg
09.07.2025 / 17:20:00
81.88 -1.06% 83.00
11:40
81.86
17:18
99.08
12.02.25
71.12
09.04.25
54'795
Shell Rg
09.07.2025 / 17:30:00
26.28 1.04% 26.40
14:11
26.15
15:56
28.44
26.03.25
22.7
09.04.25
1'167'120
Shurg Self REIT Rg
09.07.2025 / 17:30:00
37.03 0.61% 37.25
16:07
36.63
09:48
38.03
30.06.25
30.4
09.04.25
38'377
Siemens Energy N
09.07.2025 / 17:30:00
92.40 0.76% 92.68
15:21
91.05
13:39
99.00
01.07.25
41.84
07.04.25
1'491'739
Siemens Health N
09.07.2025 / 17:30:00
47.39 1.15% 47.64
15:33
46.70
09:01
58.46
13.02.25
41.285
07.04.25
960'169
Siemens N
09.07.2025 / 17:30:00
224.60 3.36% 227.65
15:50
217.60
09:09
244.85
06.03.25
162.42
07.04.25
1'384'163
Sika N
09.07.2025 / 17:20:00
206.40 -0.22% 208.20
09:00
205.70
09:17
245.30
21.02.25
178.95
07.04.25
127'669
Skanska -B-
09.07.2025 / 17:25:00
223.40 0.81% 224.80
12:20
221.90
09:17
262.50
07.02.25
182.65
09.04.25
206'413
SKF -B-
09.07.2025 / 17:25:00
220.00 1.57% 221.50
16:08
216.35
09:18
241.90
06.03.25
157.7
07.04.25
382'708
Smith & Nephew Rg
09.07.2025 / 17:30:00
11.153 1.48% 11.295
10:38
11.080
16:17
11.835
05.03.25
9.401
09.04.25
885'650
Smiths Group Rg
09.07.2025 / 17:30:00
22.63 0.49% 22.79
15:51
22.55
09:38
22.79
09.07.25
16.72
07.04.25
110'651
Snam N
09.07.2025 / 17:30:00
5.001 0.26% 5.022
10:01
4.983
15:37
5.320
03.06.25
4.2175
21.01.25
2'258'523
Societe Generale
09.07.2025 / 17:30:00
51.91 4.15% 51.98
10:08
50.80
09:00
51.98
09.07.25
26.385
03.01.25
1'283'579
Solvay
09.07.2025 / 17:30:00
29.62 0.68% 30.01
15:31
29.43
09:19
36.10
18.03.25
28.06
23.05.25
106'575
Sonae Rg
09.07.2025 / 17:29:54
1.261 0.00% 1.265
16:08
1.248
10:15
1.292
04.07.25
0.878
08.01.25
627'477
SpareBank 1 SMN
09.07.2025 / 16:20:00
200.50 0.88% 200.90
15:46
199.26
10:14
200.90
09.07.25
159.77
07.04.25
52'778
Spbk 1 sor norg Rg
09.07.2025 / 16:20:00
190.60 1.01% 191.40
12:48
189.30
09:00
191.40
09.07.25
144.2
07.04.25
56'083
Spirax Grp Rg
09.07.2025 / 17:30:00
61.90 0.81% 62.40
12:21
60.95
09:30
82.45
30.01.25
53.8
07.04.25
35'783
SSE Rg
09.07.2025 / 17:30:00
18.910 1.20% 18.995
10:20
18.730
09:04
19.030
24.06.25
14.475
06.03.25
565'569
St. James's Rg
09.07.2025 / 17:30:00
11.970 1.48% 12.030
11:32
11.835
09:14
12.065
08.07.25
7.41
07.04.25
256'508
Standard Charter Rg
09.07.2025 / 17:30:00
12.545 0.64% 12.658
10:17
12.475
16:12
12.810
03.03.25
8.728
09.04.25
1'309'774

Handel

Kurs 55.80
Vortag 55.33
+/-% 0.84%
+/- 0.4648
Eröffnung 55.33
Tageshoch 55.89
Tagestief 55.33

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MR6
Valor 36909309
Symbol BEPACP

Hoch / Tief

55.80
Intraday
55.33
09:00
55.89
15:53
55.80
YTD
47.18
09.04.25
57.61
03.03.25
55.80
1 Jahr
47.18
10.04.25
57.61
04.03.25

Performance

Intraday 0.84%
1 Monat -0.58%
3 Monate 8.41%
YTD 8.04%
1 Jahr 6.14%
3 Jahre 31.55%