×

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
  • 16.05.2025 - 17:30:06
  • 55.73
  • 0.46%
  • 0.26
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
AutoStore Rg Reg S
16.05.2025 / 16:20:00
5.980 9.12% 0.50 5.940 5.940 0
Aviva Rg
16.05.2025 / 17:30:00
5.880 0.55% 0.03 5.876 5.890 0
AXA
16.05.2025 / 17:30:00
41.17 0.96% 0.39 41.25 41.25 0
Azelis Group
16.05.2025 / 17:30:00
14.820 1.23% 0.18 14.510 15.100 0
BAE Systems Rg
16.05.2025 / 17:30:00
17.580 0.33% 0.06 17.575 17.630 0
Bakkafrost Rg
16.05.2025 / 16:20:00
507.00 2.14% 10.60 505.50 508.50 0
Banca Generali N
16.05.2025 / 17:30:00
55.88 -0.58% -0.33 55.85 55.85 0
Banca MPS Rg
16.05.2025 / 17:30:00
8.070 -0.74% -0.06 8.075 8.075 0
Banco BPM Rg
16.05.2025 / 17:30:00
10.185 0.39% 0.04 10.225 10.225 0
Banco Sabadell Br
16.05.2025 / 17:30:00
2.731 0.98% 0.03 2.731 2.731 0
Banco Santander Rg
16.05.2025 / 17:30:00
6.906 0.54% 0.04 6.913 6.913 0
Bankinter Br
16.05.2025 / 17:30:00
11.375 0.40% 0.05 11.390 11.390 0
Barclays Rg
16.05.2025 / 17:30:00
3.252 0.81% 0.03 3.252 3.254 0
Barratt Redrow Rg
16.05.2025 / 17:30:00
4.692 1.60% 0.07 4.690 4.694 0
BASF N
16.05.2025 / 17:30:00
43.25 -2.86% -1.28 43.40 43.40 0
BAWAG Group I
16.05.2025 / 17:30:00
104.60 1.26% 1.30 105.20 105.20 0
Bayer N
16.05.2025 / 17:30:00
22.89 0.27% 0.06 22.87 22.87 0
BBVA Rg
16.05.2025 / 17:30:00
13.385 0.28% 0.04 13.400 13.400 0
Bca Mediolanum N
16.05.2025 / 17:30:00
14.800 1.02% 0.15 14.820 14.820 0
Bca Pop. Sondrio N
16.05.2025 / 17:30:00
11.975 -0.37% -0.05 12.025 12.025 0
BCP R
16.05.2025 / 17:30:00
0.6250 -1.01% -0.01 0.6248 0.6248 0
Beazley Rg
16.05.2025 / 17:30:00
9.103 0.25% 0.02 8.930 9.275 0
Beiersdorf I
16.05.2025 / 17:30:00
119.70 0.50% 0.60 119.85 119.85 0
Berkeley Grp Hld Rg
16.05.2025 / 17:30:00
42.10 0.48% 0.20 42.06 42.12 0
Besi Br Rg
16.05.2025 / 17:30:00
113.65 -1.86% -2.15 113.30 113.30 0
8.794
0.62%
5.980
9.12%
5.880
0.55%
AXA
41.17
0.96%
14.820
1.23%
17.580
0.33%
507.00
2.14%
55.88
-0.58%
8.070
-0.74%
10.185
0.39%
2.731
0.98%
6.906
0.54%
11.375
0.40%
3.252
0.81%
4.692
1.60%
43.25
-2.86%
104.60
1.26%
22.89
0.27%
13.385
0.28%
14.800
1.02%
11.975
-0.37%
0.6250
-1.01%
9.103
0.25%
119.70
0.50%
42.10
0.48%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
NN Group Rg
16.05.2025 / 17:30:00
55.63 31.38% 55.05% 1.07% 8.73% 20.35% 22.21% 21.01%
Nemetschek I
16.05.2025 / 17:30:00
120.60 31.21% 56.45% -2.39% 14.67% 2.86% 37.67% 91.14%
Next Rg
16.05.2025 / 17:30:00
126.40 31.16% 53.74% 3.78% 3.91% 25.87% 33.98% 93.34%
voestalpine I
16.05.2025 / 17:30:00
23.80 30.99% -16.26% 0.08% 11.56% 12.05% -8.99% -3.09%
Orion-B Rg
16.05.2025 / 17:25:00
57.05 30.93% 42.60% 4.30% 13.68% 8.67% 51.37% 54.06%
Orange
16.05.2025 / 17:30:00
12.730 30.72% 21.97% 0.73% -0.10% 15.07% 17.71% 7.73%
Kongsberg Gruppe Rg
16.05.2025 / 16:20:00
1'684.00 30.47% 259.26% 3.12% 4.53% 26.62% 93.63% 392.63%
Origin Enterpris Rg
16.05.2025 / 17:28:00
3.535 30.43% 4.20% -0.70% 18.62% 24.69% 15.90% -17.90%
Credit Agricole
16.05.2025 / 17:30:00
17.323 30.26% 35.58% 2.88% 6.79% 11.01% 9.39% 71.47%
Banco BPM Rg
16.05.2025 / 17:30:00
10.185 30.00% 112.56% 1.14% 9.37% 12.02% 51.56% 248.03%
Andritz I
16.05.2025 / 17:30:00
62.88 28.81% 11.29% 1.82% 18.22% 10.60% 15.90% 50.77%
Intesa Sanpaolo N
16.05.2025 / 17:30:00
4.971 28.68% 87.70% 2.54% 13.92% 10.16% 32.95% 151.56%
BAWAG Group I
16.05.2025 / 17:30:00
104.60 28.40% 114.49% 4.86% 16.99% 12.65% 73.90% 134.77%
BPER Banca N
16.05.2025 / 17:30:00
7.820 28.13% 159.53% -0.13% 18.21% 15.12% 48.49% 350.80%
Gjensidige Forsi Rg
16.05.2025 / 16:20:00
259.70 28.02% 36.96% 2.49% 4.39% 15.22% 39.79% 28.40%
Bca Mediolanum N
16.05.2025 / 17:30:00
14.800 27.89% 71.84% 4.26% 10.48% 9.47% 37.45% 106.40%
Generali
16.05.2025 / 17:30:00
34.86 27.86% 82.31% 0.13% 12.85% 11.05% 40.10% 96.39%
Kingfisher Rg
16.05.2025 / 17:30:00
3.120 27.41% 29.34% 3.00% 17.37% 26.96% 19.20% 24.15%
OMV I
16.05.2025 / 17:30:00
48.00 27.31% 19.58% 3.45% 9.99% 20.00% 1.05% 1.13%
Fresenius I
16.05.2025 / 17:30:00
42.92 27.11% 50.72% -0.56% 9.24% 17.58% 53.24% 24.88%
ELIA GROUP
16.05.2025 / 17:30:00
90.78 27.00% -16.31% -3.64% 0.36% 48.91% -6.79% -33.62%
Vinci
16.05.2025 / 17:30:00
126.85 26.51% 11.08% 0.71% 5.28% 16.70% 10.26% 36.22%
Lifco Rg-B
16.05.2025 / 17:25:00
402.40 26.45% 63.33% 3.60% 16.01% 5.34% 41.09% 0.00%
Tele2 -B-
16.05.2025 / 17:25:00
139.65 26.35% 59.29% -0.64% 1.27% 12.44% 37.82% 4.10%
ISS Rg
16.05.2025 / 16:55:00
165.85 25.93% 28.62% 2.69% 6.04% -2.10% 26.31% 26.75%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
AutoStore Rg Reg S
16.05.2025 / 16:20:00
5.980 9.12% 6.005
16:10
5.495
12:06
12.150
21.02.25
4.6
30.04.25
3'591'137
Aviva Rg
16.05.2025 / 17:30:00
5.880 0.55% 5.912
15:27
5.834
10:30
5.924
12.05.25
4.644
08.01.25
1'741'318
AXA
16.05.2025 / 17:30:00
41.17 0.96% 41.43
12:31
40.85
09:00
42.60
02.05.25
33.17
13.01.25
1'342'561
Azelis Group
16.05.2025 / 17:30:00
14.820 1.23% 14.845
13:52
14.700
09:02
20.98
17.02.25
12.87
24.04.25
67'684
BAE Systems Rg
16.05.2025 / 17:30:00
17.580 0.33% 17.630
09:31
17.480
09:15
18.085
06.05.25
11.275
06.01.25
669'502
Bakkafrost Rg
16.05.2025 / 16:20:00
507.00 2.14% 513.50
13:42
498.80
09:01
657.00
30.01.25
452.8
07.04.25
40'695
Banca Generali N
16.05.2025 / 17:30:00
55.88 -0.58% 56.95
10:06
55.80
17:24
57.65
12.05.25
41.92
07.04.25
168'224
Banca MPS Rg
16.05.2025 / 17:30:00
8.070 -0.74% 8.197
10:16
7.996
16:45
8.420
14.05.25
5.551
07.04.25
4'060'840
Banco BPM Rg
16.05.2025 / 17:30:00
10.185 0.39% 10.255
09:06
10.150
17:23
10.525
13.05.25
7.398
07.04.25
4'483'677
Banco Sabadell Br
16.05.2025 / 17:30:00
2.731 0.98% 2.740
16:01
2.696
09:11
2.825
24.03.25
1.795
02.01.25
5'829'225
Banco Santander Rg
16.05.2025 / 17:30:00
6.906 0.54% 6.925
16:02
6.840
09:09
6.925
16.05.25
4.256
02.01.25
8'349'233
Bankinter Br
16.05.2025 / 17:30:00
11.375 0.40% 11.435
15:35
11.295
09:13
11.435
16.05.25
7.324
02.01.25
763'945
Barclays Rg
16.05.2025 / 17:30:00
3.252 0.81% 3.265
16:15
3.226
14:16
3.265
16.05.25
2.239
07.04.25
7'222'895
Barratt Redrow Rg
16.05.2025 / 17:30:00
4.692 1.60% 4.698
16:34
4.617
10:11
4.819
06.05.25
3.871
07.04.25
789'339
BASF N
16.05.2025 / 17:30:00
43.25 -2.86% 44.66
09:16
43.01
17:17
55.06
06.03.25
37.44
07.04.25
972'702
BAWAG Group I
16.05.2025 / 17:30:00
104.60 1.26% 104.85
15:06
103.20
09:11
104.85
16.05.25
77.35
07.04.25
46'587
Bayer N
16.05.2025 / 17:30:00
22.89 0.27% 23.61
09:15
22.86
17:27
26.94
13.05.25
18.39
07.04.25
1'825'847
BBVA Rg
16.05.2025 / 17:30:00
13.385 0.28% 13.425
16:02
13.310
09:18
13.590
18.03.25
8.966
02.01.25
3'721'863
Bca Mediolanum N
16.05.2025 / 17:30:00
14.800 1.02% 14.860
10:47
14.710
09:00
15.510
26.03.25
11.26
02.01.25
967'507
Bca Pop. Sondrio N
16.05.2025 / 17:30:00
11.975 -0.37% 12.105
10:00
11.923
09:10
12.195
12.05.25
7.855
02.01.25
251'320
BCP R
16.05.2025 / 17:30:00
0.6250 -1.01% 0.6376
09:00
0.6234
16:41
0.6376
16.05.25
0.4418
07.04.25
23'829'160
Beazley Rg
16.05.2025 / 17:30:00
9.103 0.25% 9.185
11:21
9.070
16:19
9.440
01.04.25
7.68
13.01.25
228'831
Beiersdorf I
16.05.2025 / 17:30:00
119.70 0.50% 121.35
12:16
119.45
17:12
137.70
05.03.25
110.95
09.04.25
254'834
Berkeley Grp Hld Rg
16.05.2025 / 17:30:00
42.10 0.48% 42.18
12:18
41.82
10:24
43.42
06.05.25
34.65
14.01.25
46'311
Besi Br Rg
16.05.2025 / 17:30:00
113.65 -1.86% 115.25
11:28
112.60
09:30
152.70
07.01.25
79.86
09.04.25
341'783

Handel

Kurs 55.73
Vortag 55.47
+/-% 0.46%
+/- 0.2551
Eröffnung 55.47
Tageshoch 55.94
Tagestief 55.47

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MR6
Valor 36909309
Symbol BEPACP

Hoch / Tief

55.73
Intraday
55.47
09:00
55.94
11:59
55.73
YTD
47.18
09.04.25
57.61
03.03.25
55.73
1 Jahr
47.18
10.04.25
57.61
04.03.25

Performance

Intraday 0.46%
1 Monat 7.86%
3 Monate -1.09%
YTD 7.92%
1 Jahr 4.84%
3 Jahre 27.21%