×

Statusmeldung

Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.

Eurozone All

  • Valor: 36909301
  • 22.10.2025 - 17:20:59
  • 21'927.78
  • -0.55%
  • -121.85
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
A2A N
22.10.2025 / 17:06:00
2.364 0.02% 0.00 2.364 2.366 2'941'061
AB InBev
22.10.2025 / 17:06:03
53.42 0.53% 0.28 53.40 53.44 817'181
Acciona Br
22.10.2025 / 17:04:27
187.40 0.54% 1.00 187.30 187.50 37'657
Accor
22.10.2025 / 17:06:03
42.83 0.80% 0.34 42.82 42.85 655'023
Acerinox Br
22.10.2025 / 17:05:40
11.910 1.45% 0.17 11.900 11.920 181'153
Ackermans V Haare
22.10.2025 / 17:05:07
216.80 0.84% 1.80 216.40 216.80 4'901
ACS Br
22.10.2025 / 17:05:59
70.25 0.07% 0.05 70.25 70.30 144'372
adidas N
22.10.2025 / 17:06:00
189.73 -2.77% -5.40 189.70 189.80 601'227
ADP
22.10.2025 / 17:02:14
121.90 1.50% 1.80 121.80 121.90 21'817
Adyen
22.10.2025 / 17:05:50
1'490.80 0.81% 12.00 1'490.60 1'491.00 29'319
Aedifica
22.10.2025 / 17:04:41
62.50 -0.08% -0.05 62.40 62.55 24'885
Aegon Rg
22.10.2025 / 17:05:39
6.374 0.16% 0.01 6.372 6.376 1'533'946
Aena Br
22.10.2025 / 17:05:22
23.68 2.02% 0.47 23.68 23.69 405'141
Ageas
22.10.2025 / 17:05:40
56.93 -0.78% -0.45 56.90 56.95 76'818
AIB Grp Rg
22.10.2025 / 17:05:38
7.613 0.96% 0.07 7.610 7.615 935'587
Air Liquide
22.10.2025 / 17:06:02
171.83 -0.92% -1.59 171.82 171.84 241'925
Airbus Br Rg
22.10.2025 / 17:05:38
206.98 -0.30% -0.63 206.95 207.00 333'538
Akzo Nobel Br Rg
22.10.2025 / 17:05:56
60.72 -0.69% -0.42 60.70 60.74 854'838
Allfunds Grp Rg
22.10.2025 / 17:03:49
6.185 -0.40% -0.03 6.180 6.190 398'726
Allianz N
22.10.2025 / 17:06:03
352.30 -0.30% -1.05 352.20 352.40 168'931
Altri Rg
22.10.2025 / 16:40:38
5.020 0.96% 0.05 5.000 5.010 16'579
Amadeus IT Grp Br-A
22.10.2025 / 17:06:03
69.04 0.79% 0.54 69.02 69.06 279'391
Amundi
22.10.2025 / 17:05:50
66.10 -0.08% -0.05 66.05 66.10 44'270
Andritz I
22.10.2025 / 17:05:47
61.10 0.25% 0.15 61.05 61.15 44'399
Arcadis Br Rg
22.10.2025 / 17:04:56
49.17 0.66% 0.32 49.14 49.24 173'329
Eurozone All
21'926.64
-0.56%
A2A N
2.364
0.02%
AB InBev
53.42
0.53%
Acciona Br
187.40
0.54%
Accor
42.83
0.80%
Acerinox Br
11.910
1.45%
Ackermans V Haare
216.80
0.84%
ACS Br
70.25
0.07%
adidas N
189.73
-2.77%
ADP
121.90
1.50%
Adyen
1'490.80
0.81%
Aedifica
62.50
-0.08%
Aegon Rg
6.374
0.16%
Aena Br
23.68
2.02%
Ageas
56.93
-0.78%
AIB Grp Rg
7.613
0.96%
Air Liquide
171.83
-0.92%
Airbus Br Rg
206.98
-0.30%
Akzo Nobel Br Rg
60.72
-0.69%
Allfunds Grp Rg
6.185
-0.40%
Allianz N
352.30
-0.30%
Altri Rg
5.020
0.96%
Amadeus IT Grp Br-A
69.04
0.79%
Amundi
66.10
-0.08%
Andritz I
61.10
0.25%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Teixeira Duarte Rg
22.10.2025 / 16:44:25 		0.6440 694.59% 597.62% -11.78% 12.59% 61.20% 0.00% 0.00%
Fincantieri Rg
22.10.2025 / 17:05:59 		22.88 228.36% -47.55% -0.78% 6.42% 36.31% 372.53% 5'753.23%
Rheinmetall I
22.10.2025 / 17:06:03 		1'771.75 188.45% 516.93% 1.65% -10.09% 2.32% 259.89% 1'035.38%
HENSOLDT I
22.10.2025 / 17:06:02 		98.25 185.54% 305.86% 1.76% -5.80% 6.33% 215.11% 321.47%
Indra Sistemas Br-A
22.10.2025 / 17:04:43 		44.08 153.37% 207.52% 4.36% 11.37% 20.77% 159.22% 389.93%
AT & S Austria Te I
22.10.2025 / 16:56:05 		29.10 134.98% 9.66% 2.11% 30.79% 29.91% 46.60% -5.70%
Telecom Italia N
22.10.2025 / 17:05:30 		0.5060 106.05% 72.50% 5.53% 17.40% 24.42% 108.75% 166.68%
Siemens Energy N
22.10.2025 / 17:05:58 		95.13 98.73% 734.11% -10.30% -3.30% -6.44% 161.38% 806.50%
Mota Engil Rg
22.10.2025 / 16:59:38 		5.770 97.75% 45.27% 0.00% 12.26% 29.37% 129.33% 400.22%
Leonardo N
22.10.2025 / 17:06:03 		51.06 96.91% 240.63% 1.69% -3.19% 6.44% 132.41% 556.00%
Societe Generale
22.10.2025 / 17:05:59 		53.11 96.42% 121.81% -4.72% -7.02% 1.70% 122.64% 135.54%
Iveco Grp Rg
22.10.2025 / 16:49:50 		18.273 95.97% 124.50% 0.52% 0.10% -4.18% 89.63% 240.42%
Commerzbank I
22.10.2025 / 17:05:44 		29.75 90.62% 178.15% -4.06% -8.22% -5.69% 82.68% 271.00%
JDE Peet's Br Rg
22.10.2025 / 17:03:50 		31.44 89.44% 28.61% 0.26% 0.96% 18.87% 46.23% 10.03%
Banco Santander Rg
22.10.2025 / 17:05:55 		8.409 88.13% 121.27% -1.00% -3.98% 9.56% 82.27% 215.39%
UNICAJA BANCO Br
22.10.2025 / 17:05:34 		2.342 84.48% 164.49% 0.99% 2.54% 1.56% 114.37% 141.98%
Thales
22.10.2025 / 17:05:29 		260.50 83.87% 90.74% 3.91% 1.56% 10.92% 71.10% 116.45%
BBVA Rg
22.10.2025 / 17:06:01 		17.120 80.13% 106.84% 8.29% 4.69% 26.30% 86.98% 240.33%
Bankinter Br
22.10.2025 / 17:05:38 		13.380 73.50% 128.05% -0.34% 3.20% 8.34% 75.91% 114.43%
Deutsche Bank N
22.10.2025 / 17:06:00 		28.68 72.66% 133.30% -4.91% -6.60% -1.35% 78.05% 223.43%
Acciona Br
22.10.2025 / 17:04:27 		187.40 71.80% 39.83% 1.19% 8.48% 11.15% 56.17% 12.15%
voestalpine I
22.10.2025 / 17:05:46 		31.32 69.67% 8.47% -1.26% 8.15% 26.39% 60.90% 46.49%
Italgas Rg
22.10.2025 / 16:49:07 		8.633 69.23% 75.83% 3.07% 12.77% 19.07% 58.50% 91.46%
Caixabank
22.10.2025 / 17:05:55 		8.906 68.94% 138.13% -2.31% 1.78% 8.19% 63.68% 155.58%
Umicore
22.10.2025 / 17:05:46 		16.910 68.73% -31.93% -5.53% 22.89% 20.27% 56.72% -48.88%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
A2A N
22.10.2025 / 17:06:00 		2.364 0.02% 2.402
09:54 		2.356
15:52 		2.402
22.10.25 		1.894
09.04.25 		2'941'061
AB InBev
22.10.2025 / 17:06:03 		53.42 0.53% 53.66
09:00 		52.86
15:36 		63.04
04.06.25 		44.88
13.01.25 		817'181
Acciona Br
22.10.2025 / 17:04:27 		187.40 0.54% 192.10
09:43 		186.90
16:55 		192.10
22.10.25 		103.2
09.04.25 		37'657
Accor
22.10.2025 / 17:06:03 		42.83 0.80% 42.85
16:38 		42.19
11:11 		51.10
13.02.25 		34.84
07.04.25 		655'023
Acerinox Br
22.10.2025 / 17:05:40 		11.910 1.45% 11.980
15:35 		11.760
09:00 		12.620
09.10.25 		8.315
07.04.25 		181'153
Ackermans V Haare
22.10.2025 / 17:05:07 		216.80 0.84% 217.40
15:59 		215.40
10:17 		236.20
21.05.25 		170.5
07.04.25 		4'901
ACS Br
22.10.2025 / 17:05:59 		70.25 0.07% 71.50
13:19 		70.10
10:47 		72.65
15.10.25 		42.96
07.04.25 		144'372
adidas N
22.10.2025 / 17:06:00 		189.73 -2.77% 193.85
12:59 		185.90
09:03 		263.80
13.02.25 		160.8
07.08.25 		601'227
ADP
22.10.2025 / 17:02:14 		121.90 1.50% 122.10
16:16 		120.40
09:02 		124.90
20.08.25 		89.5
07.04.25 		21'817
Adyen
22.10.2025 / 17:05:50 		1'490.80 0.81% 1'518.20
12:34 		1'475.20
09:22 		1'868.80
17.02.25 		1146.4
07.04.25 		29'319
Aedifica
22.10.2025 / 17:04:41 		62.50 -0.08% 62.85
14:31 		62.40
15:47 		70.70
30.04.25 		54.4
08.01.25 		24'885
Aegon Rg
22.10.2025 / 17:05:39 		6.374 0.16% 6.388
12:13 		6.330
09:38 		6.986
21.08.25 		4.799
07.04.25 		1'533'946
Aena Br
22.10.2025 / 17:05:22 		23.68 2.02% 23.70
16:37 		23.30
09:03 		25.81
19.08.25 		22.25
08.10.25 		405'141
Ageas
22.10.2025 / 17:05:40 		56.93 -0.78% 57.55
09:01 		56.75
15:24 		63.10
21.08.25 		46.08
13.01.25 		76'818
AIB Grp Rg
22.10.2025 / 17:05:38 		7.613 0.96% 7.625
09:00 		7.505
10:24 		8.070
02.10.25 		4.938
07.04.25 		935'587
Air Liquide
22.10.2025 / 17:06:02 		171.83 -0.92% 172.96
09:17 		170.84
15:52 		187.14
16.05.25 		154.18
02.01.25 		241'925
Airbus Br Rg
22.10.2025 / 17:05:38 		206.98 -0.30% 210.15
12:07 		205.90
16:46 		210.15
22.10.25 		126.4
07.04.25 		333'538
Akzo Nobel Br Rg
22.10.2025 / 17:05:56 		60.72 -0.69% 60.74
16:58 		56.90
09:05 		63.50
07.03.25 		48.63
11.04.25 		854'838
Allfunds Grp Rg
22.10.2025 / 17:03:49 		6.185 -0.40% 6.220
09:17 		6.130
11:20 		7.715
18.07.25 		4.244
07.04.25 		398'726
Allianz N
22.10.2025 / 17:06:03 		352.30 -0.30% 354.20
09:01 		350.00
11:13 		380.20
15.08.25 		286.8
07.04.25 		168'931
Altri Rg
22.10.2025 / 16:40:38 		5.020 0.96% 5.020
16:29 		4.970
13:49 		6.554
14.05.25 		4.73
25.07.25 		16'579
Amadeus IT Grp Br-A
22.10.2025 / 17:06:03 		69.04 0.79% 69.10
17:06 		68.42
13:15 		75.41
03.03.25 		61.32
09.04.25 		279'391
Amundi
22.10.2025 / 17:05:50 		66.10 -0.08% 66.20
12:17 		65.20
09:21 		76.00
25.03.25 		56.45
07.04.25 		44'270
Andritz I
22.10.2025 / 17:05:47 		61.10 0.25% 61.20
16:57 		60.60
10:58 		67.78
24.07.25 		47.12
07.04.25 		44'399
Arcadis Br Rg
22.10.2025 / 17:04:56 		49.17 0.66% 49.74
09:00 		48.92
13:57 		59.40
06.01.25 		38.44
03.09.25 		173'329

Handel

Kurs 21'927.78
Vortag 22'049.63
+/-% -0.55%
+/- -121.8492
Eröffnung 22'049.63
Tageshoch 22'049.74
Tagestief 21'927.74

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MM7
Valor 36909301
Symbol BEZACP

Hoch / Tief

21'927.78
Intraday
21'927.74
17:20
22'049.74
09:00
21'927.78
YTD
17'384.59
07.04.25
22'078.53
21.10.25
21'927.78
1 Jahr
17'384.59
08.04.25
22'078.53
21.10.25

Performance

Intraday -0.55%
1 Monat 3.10%
3 Monate 4.26%
YTD 18.03%
1 Jahr 17.32%
3 Jahre 60.84%