×

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
  • 11.12.2025 - 16:39:58
  • 59.33
  • 0.74%
  • 0.44
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
De Longhi N
11.12.2025 / 16:24:57
37.66 0.43% 0.16 37.64 37.68 148'030
Demant Br/Rg
11.12.2025 / 16:23:18
218.60 2.63% 5.60 218.40 218.60 99'723
DEME Grp
11.12.2025 / 16:21:15
140.20 -0.57% -0.80 139.80 140.20 5'423
Deutsche Bank N
11.12.2025 / 16:24:57
32.66 1.92% 0.62 32.66 32.67 1'386'386
Deutsche Boerse N
11.12.2025 / 16:24:49
215.15 -1.85% -4.05 215.10 215.20 288'864
Deutsche Post N
11.12.2025 / 16:24:57
46.89 2.51% 1.15 46.88 46.90 784'466
Deutsche Telekom N
11.12.2025 / 16:24:58
26.83 -0.06% -0.02 26.82 26.83 2'498'033
Diageo Rg
11.12.2025 / 16:24:54
16.430 2.78% 0.45 16.430 16.435 486'662
DiaSorin N
11.12.2025 / 16:24:56
63.18 3.13% 1.92 63.14 63.20 102'900
Diploma Rg
11.12.2025 / 16:24:43
54.40 -0.41% -0.23 54.35 54.45 41'828
DNB Bk Rg
11.12.2025 / 16:20:00
274.70 1.09% 2.95 274.30 275.00 636'713
Do & Co I
11.12.2025 / 16:21:26
194.60 1.57% 3.00 194.40 194.80 4'137
DOF Grp Rg
11.12.2025 / 16:20:00
94.15 0.59% 0.55 93.95 94.35 161'964
DSM Firmenich N
11.12.2025 / 16:24:57
67.56 -0.54% -0.37 67.54 67.58 740'022
DSV Br/Rg
11.12.2025 / 16:24:45
1'620.00 2.50% 39.50 1'619.50 1'620.50 561'112
Dt Lufthansa N
11.12.2025 / 16:24:59
8.084 1.81% 0.14 8.082 8.088 904'230
E.ON N
11.12.2025 / 16:24:48
15.040 -2.91% -0.45 15.035 15.045 4'017'696
easyJet Rg
11.12.2025 / 16:24:43
4.838 2.07% 0.10 4.837 4.842 149'672
Ebro Foods
11.12.2025 / 16:03:42
18.170 1.28% 0.23 18.160 18.300 9'314
EDP Renovaveis Br
11.12.2025 / 16:23:09
11.440 -2.39% -0.28 11.430 11.450 447'329
EDP S.A N
11.12.2025 / 16:23:28
3.736 -1.31% -0.05 3.734 3.736 4'347'677
Eiffage
11.12.2025 / 16:23:25
121.15 1.47% 1.75 121.15 121.20 37'139
ELIA GROUP
11.12.2025 / 16:23:51
100.30 -1.08% -1.10 100.10 100.30 42'063
Elisa-A Rg
11.12.2025 / 16:23:24
37.64 0.40% 0.15 37.62 37.66 218'413
Enagas Br
11.12.2025 / 16:24:36
13.485 -1.43% -0.20 13.480 13.485 296'169
Dav Cam Mil Rg
5.859
2.43%
DCC Rg
51.05
1.54%
De Longhi N
37.66
0.43%
Demant Br/Rg
218.60
2.63%
DEME Grp
140.20
-0.57%
Deutsche Bank N
32.66
1.92%
Deutsche Boerse N
215.15
-1.85%
Deutsche Post N
46.89
2.51%
Deutsche Telekom N
26.83
-0.06%
Diageo Rg
16.430
2.78%
DiaSorin N
63.18
3.13%
Diploma Rg
54.40
-0.41%
DNB Bk Rg
274.70
1.09%
Do & Co I
194.60
1.57%
DOF Grp Rg
94.15
0.59%
DSM Firmenich N
67.56
-0.54%
DSV Br/Rg
1'620.00
2.50%
Dt Lufthansa N
8.084
1.81%
E.ON N
15.040
-2.91%
easyJet Rg
4.838
2.07%
Ebro Foods
18.170
1.28%
EDP Renovaveis Br
11.440
-2.39%
EDP S.A N
3.736
-1.31%
Eiffage
121.15
1.47%
ELIA GROUP
100.30
-1.08%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
GSK Rg
11.12.2025 / 16:24:54 		18.140 33.90% 23.91% -0.87% 0.19% 23.02% 35.60% 23.46%
Phoenix Grp Rg
11.12.2025 / 16:23:28 		6.803 33.89% 27.15% -2.44% -0.18% 3.70% 31.26% 12.57%
Iberdrola
11.12.2025 / 16:24:47 		17.775 33.63% 49.87% -0.95% -0.97% 15.16% 34.68% 62.08%
Genmab Rg
11.12.2025 / 16:25:00 		2'048.50 33.29% -7.34% -0.73% 4.17% 15.08% 37.71% -38.11%
IMI Rg
11.12.2025 / 16:20:44 		24.44 33.26% 44.46% -1.17% -1.45% 6.77% 32.07% 87.12%
Weir Group Rg
11.12.2025 / 16:24:49 		29.53 32.85% 53.37% 2.06% 5.07% 12.26% 30.01% 70.97%
Fortum Rg
11.12.2025 / 16:24:51 		18.118 32.03% 36.98% 2.24% -7.67% 17.89% 34.10% 15.34%
Continental I
11.12.2025 / 16:24:40 		66.42 31.38% 10.74% 1.78% 3.77% 16.08% 31.78% 49.04%
Halma Rg
11.12.2025 / 16:24:31 		35.40 31.28% 54.54% -2.40% 4.52% 4.61% 28.80% 66.84%
Snam N
11.12.2025 / 16:24:58 		5.535 30.00% 19.61% -2.52% -2.45% 10.52% 27.80% 15.03%
BNP Paribas A
11.12.2025 / 16:24:57 		78.60 29.86% 23.18% 3.56% 12.80% 0.27% 33.38% 45.77%
Nordic Semicondu Rg
11.12.2025 / 16:20:00 		129.60 29.68% 3.50% -5.02% -6.36% -19.05% 24.86% -26.36%
SSE Rg
11.12.2025 / 16:23:33 		20.84 29.50% 12.55% -4.99% -7.42% 25.17% 24.75% 23.32%
AstraZeneca Rg
11.12.2025 / 16:25:01 		136.22 29.02% 27.44% 1.04% 1.06% 21.04% 28.85% 18.80%
Knorr-Bremse I
11.12.2025 / 16:23:59 		92.83 28.98% 53.19% 4.59% 9.01% 13.20% 29.60% 75.23%
Andritz I
11.12.2025 / 16:21:01 		63.15 28.96% 11.42% -2.47% -2.09% 4.90% 27.89% 16.12%
Imperial Brands Rg
11.12.2025 / 16:24:19 		32.76 28.93% 81.76% -0.67% 2.62% 6.74% 26.34% 58.81%
argenx Br
11.12.2025 / 16:24:55 		762.20 28.47% 124.82% -3.69% -0.91% 23.21% 30.96% 108.50%
Diploma Rg
11.12.2025 / 16:24:43 		54.40 28.47% 51.99% -1.09% 2.30% -0.09% 22.36% 88.36%
Allianz N
11.12.2025 / 16:24:59 		383.80 28.31% 56.71% 4.32% 5.89% 10.59% 28.19% 85.34%
Dt Lufthansa N
11.12.2025 / 16:24:59 		8.084 28.27% -0.93% -1.37% 3.75% 7.99% 20.41% 2.89%
Alm. Brand Rg
11.12.2025 / 16:24:15 		18.090 28.02% 50.88% 1.57% -1.09% -0.82% 26.59% 54.51%
Credit Agricole
11.12.2025 / 16:23:50 		17.275 27.81% 33.03% 2.69% 4.25% 5.77% 31.57% 78.98%
Sampo Rg-A
11.12.2025 / 16:25:00 		10.020 27.67% 26.83% 0.69% 0.15% 3.81% 26.90% 11.53%
ASR Rg
11.12.2025 / 16:24:56 		59.02 27.56% 36.71% 2.45% 0.20% 2.71% 30.63% 35.79%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
De Longhi N
11.12.2025 / 16:24:57 		37.66 0.43% 37.96
09:51 		37.29
11:00 		37.96
11.12.25 		23.41
07.04.25 		148'030
Demant Br/Rg
11.12.2025 / 16:23:18 		218.60 2.63% 220.00
15:59 		212.60
09:02 		294.20
22.01.25 		203.3
07.04.25 		99'723
DEME Grp
11.12.2025 / 16:21:15 		140.20 -0.57% 141.80
09:00 		139.80
13:13 		149.40
07.01.25 		110
07.04.25 		5'423
Deutsche Bank N
11.12.2025 / 16:24:57 		32.66 1.92% 32.67
16:23 		31.92
09:12 		33.58
13.11.25 		16.292
02.01.25 		1'386'386
Deutsche Boerse N
11.12.2025 / 16:24:49 		215.15 -1.85% 219.00
09:02 		212.40
13:42 		294.20
06.05.25 		202
18.11.25 		288'864
Deutsche Post N
11.12.2025 / 16:24:57 		46.89 2.51% 46.93
15:13 		45.68
09:01 		46.93
11.12.25 		31.32
07.04.25 		784'466
Deutsche Telekom N
11.12.2025 / 16:24:58 		26.83 -0.06% 26.94
13:29 		26.49
13:46 		35.91
03.03.25 		25.995
04.11.25 		2'498'033
Diageo Rg
11.12.2025 / 16:24:54 		16.430 2.78% 16.530
15:59 		16.095
09:30 		25.68
09.01.25 		15.8725
10.12.25 		486'662
DiaSorin N
11.12.2025 / 16:24:56 		63.18 3.13% 63.24
16:00 		61.08
09:00 		107.45
28.01.25 		58.16
19.11.25 		102'900
Diploma Rg
11.12.2025 / 16:24:43 		54.40 -0.41% 54.85
09:00 		53.85
13:30 		57.00
27.10.25 		35.36
07.04.25 		41'828
DNB Bk Rg
11.12.2025 / 16:20:00 		274.70 1.09% 274.80
16:19 		270.20
09:03 		284.50
09.07.25 		226.1
09.01.25 		636'713
Do & Co I
11.12.2025 / 16:21:26 		194.60 1.57% 194.60
16:21 		191.20
09:12 		236.50
09.10.25 		123.2
09.04.25 		4'137
DOF Grp Rg
11.12.2025 / 16:20:00 		94.15 0.59% 94.20
15:55 		92.93
10:28 		103.00
26.08.25 		71.7
07.04.25 		161'964
DSM Firmenich N
11.12.2025 / 16:24:57 		67.56 -0.54% 68.94
11:10 		65.60
11:59 		108.35
14.02.25 		65.6
11.12.25 		740'022
DSV Br/Rg
11.12.2025 / 16:24:45 		1'620.00 2.50% 1'623.00
16:18 		1'581.00
09:00 		1'643.50
10.06.25 		1053.75
09.04.25 		561'112
Dt Lufthansa N
11.12.2025 / 16:24:59 		8.084 1.81% 8.094
16:20 		7.970
09:56 		8.474
08.12.25 		5.524
13.01.25 		904'230
E.ON N
11.12.2025 / 16:24:48 		15.040 -2.91% 15.415
09:00 		15.015
15:47 		16.545
05.08.25 		10.44
13.01.25 		4'017'696
easyJet Rg
11.12.2025 / 16:24:43 		4.838 2.07% 4.838
16:24 		4.760
09:03 		5.906
11.06.25 		4.022
07.04.25 		149'672
Ebro Foods
11.12.2025 / 16:03:42 		18.170 1.28% 18.180
15:33 		17.880
09:00 		18.900
26.09.25 		15.68
14.01.25 		9'314
EDP Renovaveis Br
11.12.2025 / 16:23:09 		11.440 -2.39% 11.605
12:07 		11.415
16:02 		13.800
17.10.25 		6.71
07.04.25 		447'329
EDP S.A N
11.12.2025 / 16:23:28 		3.736 -1.31% 3.755
09:00 		3.711
14:41 		4.490
21.10.25 		2.877
12.02.25 		4'347'677
Eiffage
11.12.2025 / 16:23:25 		121.15 1.47% 121.20
16:22 		119.65
09:04 		127.90
20.05.25 		82.16
13.01.25 		37'139
ELIA GROUP
11.12.2025 / 16:23:51 		100.30 -1.08% 100.60
09:01 		99.05
12:43 		109.20
22.10.25 		57.17157
23.01.25 		42'063
Elisa-A Rg
11.12.2025 / 16:23:24 		37.64 0.40% 37.76
09:25 		37.42
10:25 		48.16
02.07.25 		36.93
04.12.25 		218'413
Enagas Br
11.12.2025 / 16:24:36 		13.485 -1.43% 13.630
09:00 		13.400
15:16 		14.480
24.06.25 		11.61
13.01.25 		296'169

Handel

Kurs 59.33
Vortag 58.89
+/-% 0.74%
+/- 0.4381
Eröffnung 58.89
Tageshoch 59.35
Tagestief 58.73

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MR6
Valor 36909309
Symbol BEPACP

Hoch / Tief

59.33
Intraday
58.73
09:12
59.35
16:33
59.33
YTD
47.18
09.04.25
59.72
13.11.25
59.33
1 Jahr
47.18
10.04.25
59.72
14.11.25

Performance

Intraday 0.74%
1 Monat 0.30%
3 Monate 5.06%
YTD 14.88%
1 Jahr 12.13%
3 Jahre 32.43%