×

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
  • 14.05.2025 - 13:59:26
  • 55.31
  • -0.02%
  • -0.01
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
bioMerieux
14.05.2025 / 13:21:56
118.05 0.30% 0.35 118.00 118.10 16'784
Bk of IE Grp Rg
14.05.2025 / 13:44:21
11.615 0.96% 0.11 11.610 11.620 469'787
BMW I
14.05.2025 / 13:44:19
82.90 -0.93% -0.78 82.90 82.94 330'573
BNP Paribas A
14.05.2025 / 13:43:58
79.11 0.15% 0.12 79.11 79.12 367'314
Boliden Rg
14.05.2025 / 13:43:28
315.30 0.35% 1.10 315.30 315.50 498'709
Bouygues
14.05.2025 / 13:44:23
38.57 3.54% 1.32 38.55 38.57 473'932
BP Rg
14.05.2025 / 13:43:48
3.815 -0.42% -0.02 3.814 3.815 1'472'605
BPER Banca N
14.05.2025 / 13:44:02
7.926 -0.10% -0.01 7.924 7.928 1'620'827
Brenntag N
14.05.2025 / 13:44:09
60.27 -3.57% -2.23 60.24 60.30 217'561
Brit Amer Tobacc Rg
14.05.2025 / 13:44:11
30.31 0.10% 0.03 30.30 30.31 727'162
Brit Land Co REI Rg
14.05.2025 / 13:41:12
3.988 1.01% 0.04 3.986 3.990 169'669
BrunelloCucinelli N
14.05.2025 / 13:44:25
109.33 0.16% 0.18 109.25 109.35 28'012
BT Group Rg
14.05.2025 / 13:43:50
1.627 0.71% 0.01 1.626 1.627 2'369'408
Bunzl Rg
14.05.2025 / 13:42:44
25.07 -0.87% -0.22 25.06 25.08 74'769
Burberry Group Rg
14.05.2025 / 13:44:27
9.528 15.32% 1.27 9.520 9.528 1'081'919
Bureau Veritas
14.05.2025 / 13:41:01
29.54 0.20% 0.06 29.54 29.56 288'053
Buzzi N
14.05.2025 / 13:44:24
48.63 -0.33% -0.16 48.62 48.64 275'916
CA Imm Anlagen I
14.05.2025 / 13:32:13
22.76 0.49% 0.11 22.66 22.78 8'171
Cairn Homes Rg
14.05.2025 / 13:35:58
2.080 -2.35% -0.05 2.070 2.080 140'252
Caixabank
14.05.2025 / 13:43:00
7.374 0.03% 0.00 7.372 7.374 1'483'161
Capgemini
14.05.2025 / 13:42:50
154.25 -1.03% -1.60 154.25 154.30 67'903
Carlsberg -B-
14.05.2025 / 13:43:48
911.60 0.24% 2.20 911.40 911.80 33'869
Cellnex Telecom Br
14.05.2025 / 13:43:52
32.63 0.06% 0.02 32.62 32.64 354'815
Centrica Rg
14.05.2025 / 13:44:07
1.463 0.03% 0.00 1.462 1.463 1'388'614
Cie Automotive Br
14.05.2025 / 13:36:17
24.10 0.21% 0.05 24.10 24.15 9'451
119.33
0.53%
118.05
0.30%
11.615
0.96%
82.90
-0.93%
79.11
0.15%
315.30
0.35%
38.57
3.54%
3.815
-0.42%
7.926
-0.10%
60.27
-3.57%
30.31
0.10%
3.988
1.01%
109.33
0.16%
1.627
0.71%
25.07
-0.87%
9.528
15.32%
29.54
0.20%
48.63
-0.33%
22.76
0.49%
2.080
-2.35%
7.374
0.03%
154.25
-1.03%
911.60
0.24%
32.63
0.06%
1.463
0.03%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
ELIA GROUP
14.05.2025 / 13:43:45
88.45 25.86% -17.05% -8.63% 0.63% 45.89% -9.96% -34.21%
Admiral Group Rg
14.05.2025 / 13:42:13
33.20 25.57% 22.96% -1.07% 2.03% 17.73% 23.79% 47.77%
Lifco Rg-B
14.05.2025 / 13:39:48
398.20 25.45% 62.04% 4.79% 13.71% 2.63% 41.81% 0.00%
Deutsche Boerse N
14.05.2025 / 13:44:19
281.35 25.36% 49.85% -3.40% 4.38% 13.58% 56.22% 71.48%
Kongsberg Gruppe Rg
14.05.2025 / 13:44:26
1'632.50 25.36% 245.19% -4.10% 2.06% 28.59% 92.51% 373.34%
Banca Generali N
14.05.2025 / 13:44:27
56.23 24.78% 66.33% 0.85% 18.67% 8.86% 39.62% 75.60%
ISS Rg
14.05.2025 / 13:40:48
165.00 24.49% 27.14% 0.24% 5.50% 13.25% 27.76% 29.07%
ASR Rg
14.05.2025 / 13:44:17
56.68 24.45% 33.38% 0.11% 7.21% 15.25% 17.63% 29.69%
Kingfisher Rg
14.05.2025 / 13:44:28
3.165 24.38% 26.27% 8.10% 18.58% 29.29% 17.79% 21.20%
Gjensidige Forsi Rg
14.05.2025 / 13:44:28
251.00 24.13% 32.80% -0.83% 2.03% 10.87% 36.47% 24.50%
Nordic Semicondu Rg
14.05.2025 / 13:40:39
125.00 23.21% -1.67% 8.70% 15.31% -16.05% -6.23% -29.13%
Aviva Rg
14.05.2025 / 13:43:16
5.734 23.13% 32.78% -1.29% 9.30% 15.47% 16.50% 7.53%
CTT Rg
14.05.2025 / 13:40:13
6.605 23.01% 89.97% -14.77% -7.49% -2.00% 52.54% 79.19%
Vinci
14.05.2025 / 13:44:21
124.10 22.97% 7.97% -1.00% 3.35% 14.54% 6.43% 32.41%
Ibersol Rg
14.05.2025 / 13:41:23
9.180 22.83% 40.67% -2.03% 5.50% 9.16% 24.39% 63.70%
ING Group Rg
14.05.2025 / 13:43:57
18.660 22.65% 37.57% 5.02% 12.72% 13.75% 15.33% 99.74%
Valmet Corporat Rg
14.05.2025 / 13:37:13
28.87 22.54% 9.73% 7.44% 23.27% 4.34% 13.11% 10.62%
Banca MPS Rg
14.05.2025 / 13:43:52
8.281 22.43% 170.82% 10.31% 25.59% 32.14% 65.62% -43.26%
Danske Bank Rg
14.05.2025 / 13:43:49
247.70 22.17% 37.47% 1.89% 15.24% 4.38% 28.75% 136.53%
NatWest Grp Rg
14.05.2025 / 13:44:25
4.931 22.14% 124.36% 3.70% 7.31% 12.53% 51.26% 0.00%
AB InBev
14.05.2025 / 13:44:24
59.28 22.11% 0.68% 2.92% 3.06% 17.34% -2.92% 9.99%
Heineken Holding Br
14.05.2025 / 13:42:28
69.53 21.78% -8.22% 0.00% 2.85% 1.79% -10.98% -5.19%
AIB Grp Rg
14.05.2025 / 13:42:15
6.515 21.76% 67.35% 5.00% 14.40% 5.59% 30.04% 194.20%
Altri Rg
14.05.2025 / 13:41:25
6.507 21.47% 40.54% 4.85% 5.14% 6.67% 15.89% 47.89%
Endesa Br
14.05.2025 / 13:40:06
25.46 21.25% 36.35% -4.21% -0.02% 18.58% 39.81% 27.58%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
bioMerieux
14.05.2025 / 13:21:56
118.05 0.30% 118.70
09:32
117.40
09:08
120.00
07.03.25
101.7
03.01.25
16'784
Bk of IE Grp Rg
14.05.2025 / 13:44:21
11.615 0.96% 11.765
10:00
11.475
09:05
12.625
07.03.25
8.339
02.01.25
469'787
BMW I
14.05.2025 / 13:44:19
82.90 -0.93% 83.95
09:00
82.20
11:14
88.26
11.03.25
62.96
09.04.25
330'573
BNP Paribas A
14.05.2025 / 13:43:58
79.11 0.15% 79.75
09:59
78.75
11:13
81.93
26.03.25
57.91
02.01.25
367'314
Boliden Rg
14.05.2025 / 13:43:28
315.30 0.35% 317.70
10:46
311.00
09:39
392.90
14.02.25
259.4
07.04.25
498'709
Bouygues
14.05.2025 / 13:44:23
38.57 3.54% 39.50
12:52
37.05
09:07
39.50
14.05.25
28.31
13.01.25
473'932
BP Rg
14.05.2025 / 13:43:48
3.815 -0.42% 3.853
09:08
3.790
11:03
4.712
12.02.25
3.294
09.04.25
1'472'605
BPER Banca N
14.05.2025 / 13:44:02
7.926 -0.10% 8.010
10:09
7.924
12:07
8.040
12.05.25
5.314
07.04.25
1'620'827
Brenntag N
14.05.2025 / 13:44:09
60.27 -3.57% 60.83
09:03
59.36
09:46
68.72
06.03.25
51.72
07.04.25
217'561
Brit Amer Tobacc Rg
14.05.2025 / 13:44:11
30.31 0.10% 30.71
10:14
30.23
13:22
34.16
11.02.25
28.38
15.01.25
727'162
Brit Land Co REI Rg
14.05.2025 / 13:41:12
3.988 1.01% 3.993
13:19
3.934
09:02
4.055
06.05.25
3.282
09.04.25
169'669
BrunelloCucinelli N
14.05.2025 / 13:44:25
109.33 0.16% 109.70
09:00
107.15
09:40
133.30
14.02.25
88.22
07.04.25
28'012
BT Group Rg
14.05.2025 / 13:43:50
1.627 0.71% 1.629
13:15
1.602
09:01
1.745
02.05.25
1.373
13.01.25
2'369'408
Bunzl Rg
14.05.2025 / 13:42:44
25.07 -0.87% 25.30
09:11
24.96
11:11
34.86
13.02.25
22.18
16.04.25
74'769
Burberry Group Rg
14.05.2025 / 13:44:27
9.528 15.32% 9.602
12:43
8.736
09:06
12.545
06.02.25
5.974
07.04.25
1'081'919
Bureau Veritas
14.05.2025 / 13:41:01
29.54 0.20% 29.56
11:54
29.36
09:01
31.54
15.01.25
24.22
07.04.25
288'053
Buzzi N
14.05.2025 / 13:44:24
48.63 -0.33% 48.96
09:00
47.80
09:17
54.45
19.03.25
35.34
14.01.25
275'916
CA Imm Anlagen I
14.05.2025 / 13:32:13
22.76 0.49% 22.90
09:28
22.54
10:35
24.72
22.04.25
20.22
09.04.25
8'171
Cairn Homes Rg
14.05.2025 / 13:35:58
2.080 -2.35% 2.120
09:17
2.065
11:09
2.355
02.01.25
1.728
09.04.25
140'252
Caixabank
14.05.2025 / 13:43:00
7.374 0.03% 7.446
10:00
7.362
12:27
7.534
19.03.25
5.022
02.01.25
1'483'161
Capgemini
14.05.2025 / 13:42:50
154.25 -1.03% 156.55
09:13
153.15
11:14
186.65
14.02.25
112.3
07.04.25
67'903
Carlsberg -B-
14.05.2025 / 13:43:48
911.60 0.24% 914.20
11:55
907.60
09:08
934.20
14.03.25
663.2
13.01.25
33'869
Cellnex Telecom Br
14.05.2025 / 13:43:52
32.63 0.06% 32.93
09:24
32.38
09:02
35.95
02.05.25
28.38
08.01.25
354'815
Centrica Rg
14.05.2025 / 13:44:07
1.463 0.03% 1.471
09:11
1.457
09:01
1.614
30.04.25
1.319
10.01.25
1'388'614
Cie Automotive Br
14.05.2025 / 13:36:17
24.10 0.21% 24.10
13:30
23.90
10:24
26.25
27.01.25
20.25
07.04.25
9'451

Handel

Kurs 55.31
Vortag 55.32
+/-% -0.02%
+/- -0.0086
Eröffnung 55.32
Tageshoch 55.40
Tagestief 55.04

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MR6
Valor 36909309
Symbol BEPACP

Hoch / Tief

55.31
Intraday
55.04
11:14
55.40
09:15
55.31
YTD
47.18
09.04.25
57.61
03.03.25
55.31
1 Jahr
47.18
10.04.25
57.61
04.03.25

Performance

Intraday -0.02%
1 Monat 7.46%
3 Monate -1.58%
YTD 7.10%
1 Jahr 3.70%
3 Jahre 26.85%