×

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
  • 11.07.2025 - 17:30:05
  • 55.49
  • -1.11%
  • -0.62
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Cofinimmo
11.07.2025 / 17:30:00
75.98 0.36% 0.28 75.95 76.05 59'734
Coloplast -B-
11.07.2025 / 16:55:00
601.00 -2.15% -13.20 600.20 600.20 145'452
Colruyt
11.07.2025 / 17:30:00
36.71 -0.19% -0.07 36.66 36.76 29'706
Commerzbank I
11.07.2025 / 17:30:00
28.34 -2.29% -0.67 28.33 28.34 2'397'162
Compass Group Rg
11.07.2025 / 17:30:00
25.17 -0.81% -0.21 25.16 25.20 516'751
Continental I
11.07.2025 / 17:30:00
77.26 -1.25% -0.98 77.34 77.34 144'146
ConvaTec Grp Rg
11.07.2025 / 17:30:00
2.604 -1.66% -0.04 2.600 2.604 962'781
Corticeira Amorim N
11.07.2025 / 17:30:00
7.980 -0.25% -0.02 7.970 8.140 34'027
Covestro I
11.07.2025 / 17:30:00
60.51 -0.02% -0.01 60.50 60.52 54'105
Credit Agricole
11.07.2025 / 17:30:00
15.978 -1.71% -0.28 16.000 16.000 1'010'027
CRH PLC Rg
11.07.2025 / 17:30:00
70.48 -0.48% -0.34 70.38 70.60 117'932
Croda Intl Rg
11.07.2025 / 17:30:00
29.64 -2.92% -0.89 29.62 29.67 61'924
CTP Br Rg
11.07.2025 / 17:30:00
17.520 -0.11% -0.02 17.220 17.620 54'364
CTS Eventim I
11.07.2025 / 17:30:00
104.90 0.19% 0.20 104.80 105.30 40'224
CTT Rg
11.07.2025 / 17:30:00
7.900 -1.37% -0.11 7.880 7.950 266'296
CVC Cptl Rg
11.07.2025 / 17:30:00
17.705 -0.65% -0.12 17.360 18.050 94'404
D'Ieteren Grp
11.07.2025 / 17:30:00
187.35 -0.24% -0.45 183.70 191.00 14'591
Daimler Tr Hldg N
11.07.2025 / 17:30:00
41.22 -2.69% -1.14 41.32 41.32 1'140'326
Dalata Hotel Rg
11.07.2025 / 17:28:00
6.620 1.85% 0.12 6.480 6.620 103'282
Danone
11.07.2025 / 17:30:00
67.83 -0.29% -0.20 67.84 67.84 409'185
Danske Bank Rg
11.07.2025 / 16:55:00
260.60 -1.70% -4.50 260.60 260.60 307'476
Dassault Syst
11.07.2025 / 17:30:00
31.73 -1.64% -0.53 31.68 31.68 515'465
Dav Cam Mil Rg
11.07.2025 / 17:30:00
6.148 -2.47% -0.16 6.150 6.150 2'708'239
DCC Rg
11.07.2025 / 17:30:00
47.38 -0.80% -0.38 47.32 48.30 54'989
De Longhi N
11.07.2025 / 17:30:00
29.70 -0.67% -0.20 29.82 29.82 45'841
148.73
-1.83%
39.20
0.26%
75.98
0.36%
601.00
-2.15%
36.71
-0.19%
28.34
-2.29%
25.17
-0.81%
77.26
-1.25%
2.604
-1.66%
7.980
-0.25%
60.51
-0.02%
15.978
-1.71%
70.48
-0.48%
29.64
-2.92%
17.520
-0.11%
104.90
0.19%
7.900
-1.37%
17.705
-0.65%
187.35
-0.24%
41.22
-2.69%
6.620
1.85%
67.83
-0.29%
260.60
-1.70%
31.73
-1.64%
6.148
-2.47%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Ryanair Hldgs Rg
11.07.2025 / 17:28:00
24.15 26.71% 26.51% 2.07% 4.09% 22.67% 40.84% 104.04%
Vinci
11.07.2025 / 17:30:00
125.68 26.56% 11.12% 1.13% 0.78% 5.32% 18.53% 43.19%
Outokumpu N
11.07.2025 / 17:25:00
3.665 26.45% -18.17% 5.44% 9.40% 14.88% 7.43% -2.96%
OMV I
11.07.2025 / 17:30:00
46.98 26.16% 18.50% 0.84% 5.76% 8.99% 18.16% 13.16%
Grifols-A Br
11.07.2025 / 17:30:00
11.575 26.06% -25.79% 9.69% 13.42% 43.21% 17.49% -31.86%
Fresenius I
11.07.2025 / 17:30:00
41.90 25.99% 49.39% -1.10% -4.96% 8.28% 42.74% 45.95%
Mandatum Rg
11.07.2025 / 17:25:00
5.666 25.94% 38.72% 1.11% 2.59% -5.81% 37.89% 0.00%
RWE I
11.07.2025 / 17:30:00
36.18 25.83% -12.32% 0.03% 1.82% 5.39% 6.79% 0.50%
Lifco Rg-B
11.07.2025 / 17:25:00
400.40 25.83% 62.52% 3.30% 2.30% 15.43% 23.89% 132.20%
Erste Group Bk I
11.07.2025 / 17:30:00
73.45 25.80% 103.79% 3.16% 3.93% 21.53% 57.58% 204.69%
Phoenix Grp Rg
11.07.2025 / 17:30:00
6.423 25.67% 19.34% -0.58% -1.50% 10.24% 18.55% 7.37%
Endesa Br
11.07.2025 / 17:29:52
26.19 25.61% 41.26% -3.00% -3.61% 2.99% 42.38% 44.89%
DNB Bk Rg
11.07.2025 / 16:20:00
261.60 25.46% 31.39% -6.15% -6.37% 9.28% 20.22% 57.49%
Burberry Group Rg
11.07.2025 / 17:30:00
12.200 25.33% -14.20% -2.98% 11.16% 84.79% 37.02% -25.88%
Tele2 -B-
11.07.2025 / 17:25:00
136.25 25.32% 57.99% -3.27% -2.92% 0.44% 30.38% 12.44%
Prosus Rg-N
11.07.2025 / 17:30:00
48.27 24.68% 77.77% 3.75% 3.54% 27.43% 39.78% 54.67%
ASR Rg
11.07.2025 / 17:30:00
57.44 24.52% 33.45% 3.03% 5.69% 7.64% 24.76% 42.68%
NatWest Grp Rg
11.07.2025 / 17:30:00
4.899 24.16% 128.06% 1.64% -4.37% 8.48% 51.44% 0.00%
Nordea Bk Rg
11.07.2025 / 17:25:00
12.638 23.78% 15.67% 1.08% 1.92% 14.51% 14.99% 46.41%
Alm. Brand Rg
11.07.2025 / 16:55:00
17.560 23.47% 45.52% 1.97% 8.26% 15.89% 30.17% 65.18%
Jeronimo Martins N
11.07.2025 / 17:30:00
22.49 23.33% -1.39% -2.26% 4.85% 8.41% 15.04% 7.69%
BPER Banca N
11.07.2025 / 17:30:00
7.390 23.22% 149.59% -1.47% -1.96% 13.68% 42.33% 407.53%
Alk-Abello Br/Rg-B
11.07.2025 / 16:55:00
194.30 23.03% 93.07% 2.59% 4.86% 32.47% 23.44% 41.41%
KBC Gr
11.07.2025 / 17:30:00
90.38 22.97% 56.10% 3.17% 7.54% 15.76% 32.17% 74.06%
Telenor Rg
11.07.2025 / 16:20:00
156.60 22.91% 33.88% -0.06% 2.29% 4.73% 27.16% 17.17%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Cofinimmo
11.07.2025 / 17:30:00
75.98 0.36% 76.20
17:00
74.85
14:19
79.55
06.05.25
51.75
14.01.25
59'734
Coloplast -B-
11.07.2025 / 16:55:00
601.00 -2.15% 615.20
09:00
599.80
15:33
850.30
04.02.25
583.4
01.07.25
145'452
Colruyt
11.07.2025 / 17:30:00
36.71 -0.19% 36.96
10:35
36.62
15:54
42.96
24.04.25
34.5
09.01.25
29'706
Commerzbank I
11.07.2025 / 17:30:00
28.34 -2.29% 28.93
09:02
28.18
12:50
30.74
09.07.25
15.205
02.01.25
2'397'162
Compass Group Rg
11.07.2025 / 17:30:00
25.17 -0.81% 25.40
09:00
25.10
17:15
28.53
18.02.25
23.45
07.04.25
516'751
Continental I
11.07.2025 / 17:30:00
77.26 -1.25% 78.06
09:30
77.04
12:21
78.68
29.05.25
55.68
07.04.25
144'146
ConvaTec Grp Rg
11.07.2025 / 17:30:00
2.604 -1.66% 2.636
09:02
2.598
17:23
3.110
05.06.25
2.188
03.01.25
962'781
Corticeira Amorim N
11.07.2025 / 17:30:00
7.980 -0.25% 8.040
10:14
7.945
09:46
8.550
19.02.25
7.03
07.04.25
34'027
Covestro I
11.07.2025 / 17:30:00
60.51 -0.02% 60.52
13:14
60.30
13:41
60.82
07.07.25
55.5
08.01.25
54'105
Credit Agricole
11.07.2025 / 17:30:00
15.978 -1.71% 16.260
09:02
15.945
16:26
17.775
21.05.25
13.0975
02.01.25
1'010'027
CRH PLC Rg
11.07.2025 / 17:30:00
70.48 -0.48% 70.80
15:03
69.94
12:20
88.52
18.02.25
57.48
07.04.25
117'932
Croda Intl Rg
11.07.2025 / 17:30:00
29.64 -2.92% 30.49
09:02
29.53
16:02
34.26
30.01.25
25.51
11.04.25
61'924
CTP Br Rg
11.07.2025 / 17:30:00
17.520 -0.11% 17.520
09:00
17.320
14:19
18.230
30.06.25
14.14
09.04.25
54'364
CTS Eventim I
11.07.2025 / 17:30:00
104.90 0.19% 105.50
16:29
103.00
12:02
114.10
20.05.25
82.05
02.01.25
40'224
CTT Rg
11.07.2025 / 17:30:00
7.900 -1.37% 8.050
09:30
7.870
15:24
8.140
10.07.25
5.2
13.01.25
266'296
CVC Cptl Rg
11.07.2025 / 17:30:00
17.705 -0.65% 17.780
09:00
17.460
14:27
23.55
06.02.25
13.095
07.04.25
94'404
D'Ieteren Grp
11.07.2025 / 17:30:00
187.35 -0.24% 188.00
14:59
186.10
12:03
188.60
10.07.25
140
07.04.25
14'591
Daimler Tr Hldg N
11.07.2025 / 17:30:00
41.22 -2.69% 42.06
09:01
41.17
17:28
45.33
06.03.25
30.79
07.04.25
1'140'326
Dalata Hotel Rg
11.07.2025 / 17:28:00
6.620 1.85% 6.680
16:16
6.490
09:47
6.680
11.07.25
4.4425
08.01.25
103'282
Danone
11.07.2025 / 17:30:00
67.83 -0.29% 68.20
09:18
67.68
11:27
77.16
02.05.25
63.52
16.01.25
409'185
Danske Bank Rg
11.07.2025 / 16:55:00
260.60 -1.70% 265.20
09:07
259.55
15:53
266.20
10.07.25
177.4
07.04.25
307'476
Dassault Syst
11.07.2025 / 17:30:00
31.73 -1.64% 32.16
09:45
31.71
17:25
41.17
06.02.25
30.18
26.06.25
515'465
Dav Cam Mil Rg
11.07.2025 / 17:30:00
6.148 -2.47% 6.232
09:01
6.114
12:10
6.485
11.03.25
5.08
07.04.25
2'708'239
DCC Rg
11.07.2025 / 17:30:00
47.38 -0.80% 47.97
09:46
47.02
14:32
56.20
31.01.25
44.54
23.05.25
54'989
De Longhi N
11.07.2025 / 17:30:00
29.70 -0.67% 29.84
15:23
29.47
12:05
34.82
26.02.25
23.41
07.04.25
45'841

Handel

Kurs 55.49
Vortag 56.12
+/-% -1.11%
+/- -0.6215
Eröffnung 56.12
Tageshoch 56.12
Tagestief 55.47

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MR6
Valor 36909309
Symbol BEPACP

Hoch / Tief

55.49
Intraday
55.47
17:18
56.12
09:00
55.49
YTD
47.18
09.04.25
57.61
03.03.25
55.49
1 Jahr
47.18
10.04.25
57.61
04.03.25

Performance

Intraday -1.11%
1 Monat 0.19%
3 Monate 9.11%
YTD 7.46%
1 Jahr 3.94%
3 Jahre 33.42%