×

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
  • 10.07.2025 - 10:56:39
  • 56.13
  • 0.60%
  • 0.34
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Henkel Vz I
10.07.2025 / 10:41:23
68.54 0.85% 0.58 68.54 68.56 41'341
Hennes & Mauritz-B-
10.07.2025 / 10:40:54
136.75 0.18% 0.25 136.70 136.75 258'236
HENSOLDT I
10.07.2025 / 10:40:18
102.80 -1.72% -1.80 102.80 103.00 20'032
Hera N
10.07.2025 / 10:40:14
3.892 -0.59% -0.02 3.890 3.894 365'273
Hermes Intl
10.07.2025 / 10:40:56
2'459.50 1.07% 26.00 2'459.00 2'460.00 6'378
Hexagon Rg-B
10.07.2025 / 10:41:32
100.65 3.27% 3.19 100.65 100.70 478'450
Hiab Rg-B
10.07.2025 / 10:40:35
54.10 0.74% 0.40 54.00 54.15 2'161
Hikma Pharm Rg
10.07.2025 / 10:40:37
19.860 0.86% 0.17 19.850 19.870 16'216
Hiscox Rg
10.07.2025 / 10:36:17
12.440 -0.16% -0.02 12.430 12.450 46'179
Holcim N
10.07.2025 / 10:41:37
63.02 0.51% 0.32 63.00 63.04 151'320
Howden Join Grp Rg
10.07.2025 / 10:40:22
8.190 -0.67% -0.06 8.185 8.190 222'459
HSBC Hldg Rg
10.07.2025 / 10:41:36
9.130 0.67% 0.06 9.129 9.131 583'050
Huhtamaki Rg
10.07.2025 / 10:34:47
31.76 1.40% 0.44 31.76 31.80 15'431
Iberdrola
10.07.2025 / 10:40:46
15.560 -0.35% -0.06 15.560 15.565 728'733
Ibersol Rg
10.07.2025 / 10:03:00
9.660 -0.82% -0.08 9.660 9.900 0
ICG Rg
10.07.2025 / 10:37:29
19.980 1.32% 0.26 19.950 19.980 14'375
IMCD Rg
10.07.2025 / 10:41:36
115.30 1.92% 2.18 115.25 115.35 33'905
IMI Rg
10.07.2025 / 10:24:18
21.46 1.23% 0.26 21.46 21.48 3'465
Imperial Brands Rg
10.07.2025 / 10:40:56
28.96 0.87% 0.25 28.95 28.96 42'265
Inditex
10.07.2025 / 10:41:27
43.54 0.03% 0.02 43.53 43.55 304'775
Indra Sistemas Br-A
10.07.2025 / 10:41:20
38.16 -2.65% -1.04 38.12 38.18 213'620
Indutrade Rg
10.07.2025 / 10:41:18
272.00 0.22% 0.60 271.80 272.20 76'901
Infineon Technolo N
10.07.2025 / 10:41:40
38.12 0.57% 0.22 38.11 38.13 435'455
Informa Rg
10.07.2025 / 10:40:12
8.384 2.02% 0.17 8.378 8.386 80'152
ING Group Rg
10.07.2025 / 10:41:36
19.790 -0.05% -0.01 19.790 19.794 748'538
64.60
0.62%
68.54
0.85%
136.75
0.18%
102.80
-1.72%
3.892
-0.59%
2'459.50
1.07%
100.65
3.27%
54.10
0.74%
19.860
0.86%
12.440
-0.16%
63.02
0.51%
8.190
-0.67%
9.130
0.67%
31.76
1.40%
15.560
-0.35%
9.660
-0.82%
19.980
1.32%
115.30
1.92%
21.46
1.23%
28.96
0.87%
43.54
0.03%
38.16
-2.65%
272.00
0.22%
38.12
0.57%
8.384
2.02%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Experian Rg
10.07.2025 / 10:41:06
39.05 12.63% 21.11% 2.12% 3.75% 13.45% 6.93% 48.36%
Imperial Brands Rg
10.07.2025 / 10:40:56
28.96 12.54% 58.66% 1.65% 0.35% -2.66% 39.30% 58.01%
Elisa-A Rg
10.07.2025 / 10:41:41
46.86 12.51% 12.16% -1.47% 1.91% 3.95% 7.33% -13.55%
SAP I
10.07.2025 / 10:41:38
268.20 12.38% 90.15% 4.11% 2.48% 18.75% 43.75% 196.26%
Ackermans V Haare
10.07.2025 / 10:39:00
214.20 12.37% 35.06% -0.37% -4.72% 6.25% 26.93% 48.37%
Novonesis Br/Rg-B
10.07.2025 / 10:40:23
456.10 12.08% 22.74% 1.49% -6.38% 11.42% 6.17% 3.81%
Konecranes Rg
10.07.2025 / 10:40:35
68.70 11.80% 67.28% 2.16% -1.01% 29.62% 26.06% 194.09%
Sv Handbk Rg-A
10.07.2025 / 10:41:37
127.85 11.77% 16.53% -0.31% 0.83% 12.97% 23.98% 37.78%
Kon Ah Del Br Rg
10.07.2025 / 10:40:14
35.20 11.59% 35.08% -1.41% -1.76% 1.94% 21.80% 33.16%
Terna N
10.07.2025 / 10:41:17
8.414 11.53% 12.55% -2.09% -5.84% -0.40% 12.04% 15.32%
Swisscom N
10.07.2025 / 10:37:11
563.50 11.45% 11.16% 0.45% 0.04% 5.23% 7.33% 5.44%
STMicroelectr Br Rg
10.07.2025 / 10:41:39
27.53 11.36% -40.10% 0.29% 6.40% 53.88% -29.24% -11.83%
Heineken Holding Br
10.07.2025 / 10:35:02
64.60 11.22% -16.19% -0.50% -6.75% -4.93% -12.55% -12.53%
Irish Resident Rg
10.07.2025 / 10:12:35
1.012 11.21% -8.50% 0.40% -5.42% 0.00% 10.72% -26.35%
Hannover Rueck N
10.07.2025 / 10:40:20
268.30 11.18% 24.55% 0.75% -0.56% -3.49% 12.54% 93.09%
SEB -A-
10.07.2025 / 10:41:04
168.63 10.74% 20.75% 0.97% 2.17% 16.98% 6.72% 57.74%
Ebro Foods
10.07.2025 / 09:38:04
17.460 10.49% 12.63% 1.04% -2.89% 3.31% 13.82% 10.35%
Epiroc Rg-A
10.07.2025 / 10:41:34
216.55 10.41% 5.10% 2.24% 1.86% 13.02% 2.97% 24.64%
Ferrovial Rg
10.07.2025 / 10:40:58
44.84 10.15% 35.85% -0.77% 0.54% 12.38% 17.38% 73.51%
MERLIN Prop. Br
10.07.2025 / 10:33:11
11.210 10.15% 11.68% -0.31% 3.89% 16.05% 4.57% 17.03%
Novartis N
10.07.2025 / 10:41:20
98.34 10.13% 15.29% 1.50% 0.20% 8.78% -0.89% 24.55%
Subsea 7 Rg
10.07.2025 / 10:40:57
199.10 10.13% 33.31% 1.01% 4.90% 35.36% 0.96% 144.68%
Adyen
10.07.2025 / 10:41:36
1'567.10 10.07% 35.25% 2.04% -7.72% 11.54% 38.78% 7.36%
Telia Company Rg
10.07.2025 / 10:41:40
33.44 9.91% 30.84% -3.20% -6.09% -5.79% 18.31% -16.77%
L'Oreal
10.07.2025 / 10:41:34
378.55 9.64% -16.81% 1.52% 0.64% 10.74% -6.74% 13.44%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Henkel Vz I
10.07.2025 / 10:41:23
68.54 0.85% 68.62
10:23
67.96
09:00
88.44
10.03.25
65.6
23.06.25
41'341
Hennes & Mauritz-B-
10.07.2025 / 10:40:54
136.75 0.18% 137.00
09:02
136.30
09:13
154.75
29.01.25
120.05
07.04.25
258'236
HENSOLDT I
10.07.2025 / 10:40:18
102.80 -1.72% 104.90
09:01
102.10
10:28
108.80
05.06.25
32.8
06.01.25
20'032
Hera N
10.07.2025 / 10:40:14
3.892 -0.59% 3.922
09:00
3.889
10:32
4.466
03.06.25
3.326
24.01.25
365'273
Hermes Intl
10.07.2025 / 10:40:56
2'459.50 1.07% 2'481.50
09:41
2'439.00
09:01
2'956.00
14.02.25
2097
07.04.25
6'378
Hexagon Rg-B
10.07.2025 / 10:41:32
100.65 3.27% 100.65
10:40
97.72
09:02
130.55
18.02.25
82.8
11.04.25
478'450
Hiab Rg-B
10.07.2025 / 10:40:35
54.10 0.74% 54.10
10:27
53.65
09:02
34.42
09.04.25
2'161
Hikma Pharm Rg
10.07.2025 / 10:40:37
19.860 0.86% 19.940
09:47
19.755
09:00
23.62
13.02.25
17.51
09.04.25
16'216
Hiscox Rg
10.07.2025 / 10:36:17
12.440 -0.16% 12.550
09:00
12.430
10:35
13.600
06.06.25
10.22
14.01.25
46'179
Holcim N
10.07.2025 / 10:41:37
63.02 0.51% 63.32
09:08
62.81
09:58
63.32
10.07.25
38.53896
07.04.25
151'320
Howden Join Grp Rg
10.07.2025 / 10:40:22
8.190 -0.67% 8.273
09:00
8.115
09:48
8.845
11.06.25
6.49
07.04.25
222'459
HSBC Hldg Rg
10.07.2025 / 10:41:36
9.130 0.67% 9.133
10:35
9.068
09:00
9.502
03.03.25
6.988
09.04.25
583'050
Huhtamaki Rg
10.07.2025 / 10:34:47
31.76 1.40% 31.81
10:20
31.36
09:01
38.56
14.02.25
29.54
09.04.25
15'431
Iberdrola
10.07.2025 / 10:40:46
15.560 -0.35% 15.710
09:01
15.545
10:27
16.783
24.06.25
13.005
24.01.25
728'733
Ibersol Rg
10.07.2025 / 10:03:00
9.660 -0.82% 10.225
13.06.25
7.48
06.01.25
2'902
ICG Rg
10.07.2025 / 10:37:29
19.980 1.32% 20.03
09:45
19.800
09:01
24.68
18.02.25
15.4
09.04.25
14'375
IMCD Rg
10.07.2025 / 10:41:36
115.30 1.92% 115.63
09:47
113.40
09:00
155.40
13.02.25
109.3
07.04.25
33'905
IMI Rg
10.07.2025 / 10:24:18
21.46 1.23% 21.48
10:22
21.30
09:13
21.48
10.07.25
15.58
07.04.25
3'465
Imperial Brands Rg
10.07.2025 / 10:40:56
28.96 0.87% 29.01
10:12
28.75
09:00
31.80
07.05.25
25.22
15.01.25
42'265
Inditex
10.07.2025 / 10:41:27
43.54 0.03% 43.82
09:31
43.53
10:16
55.84
18.02.25
42.11
07.04.25
304'775
Indra Sistemas Br-A
10.07.2025 / 10:41:20
38.16 -2.65% 39.26
09:00
37.96
10:32
39.26
10.07.25
16.11
07.02.25
213'620
Indutrade Rg
10.07.2025 / 10:41:18
272.00 0.22% 272.00
10:21
261.40
09:00
332.40
18.02.25
233.2
09.04.25
76'901
Infineon Technolo N
10.07.2025 / 10:41:40
38.12 0.57% 38.29
09:39
37.95
09:16
39.44
20.02.25
23.175
07.04.25
435'455
Informa Rg
10.07.2025 / 10:40:12
8.384 2.02% 8.396
10:31
8.294
09:13
9.118
13.02.25
6.344
09.04.25
80'152
ING Group Rg
10.07.2025 / 10:41:36
19.790 -0.05% 19.872
09:05
19.742
09:00
19.872
10.07.25
14.296
07.04.25
748'538

Handel

Kurs 56.13
Vortag 55.80
+/-% 0.60%
+/- 0.3364
Eröffnung 55.80
Tageshoch 56.15
Tagestief 55.79

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MR6
Valor 36909309
Symbol BEPACP

Hoch / Tief

56.13
Intraday
55.79
09:00
56.15
10:52
56.13
YTD
47.18
09.04.25
57.61
03.03.25
56.13
1 Jahr
47.18
10.04.25
57.61
04.03.25

Performance

Intraday 0.60%
1 Monat 0.42%
3 Monate 9.14%
YTD 8.69%
1 Jahr 6.10%
3 Jahre 32.66%