×

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
  • 11.07.2025 - 15:32:17
  • 20'901.50
  • -0.91%
  • -191.96
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Daimler Tr Hldg N
11.07.2025 / 15:17:14
41.45 -2.15% -0.91 41.44 41.46 677'981
Dalata Hotel Rg
11.07.2025 / 15:11:04
6.560 0.92% 0.06 6.550 6.570 36'978
Danone
11.07.2025 / 15:16:56
68.08 0.07% 0.05 68.06 68.08 288'508
Dassault Syst
11.07.2025 / 15:17:10
31.93 -1.02% -0.33 31.92 31.94 373'663
Dav Cam Mil Rg
11.07.2025 / 15:17:17
6.138 -2.63% -0.17 6.136 6.140 1'714'287
De Longhi N
11.07.2025 / 15:13:52
29.82 -0.27% -0.08 29.80 29.84 21'681
DEME Grp
11.07.2025 / 15:14:36
127.80 -1.08% -1.40 127.60 128.00 1'237
Deutsche Bank N
11.07.2025 / 15:16:53
25.29 -1.60% -0.41 25.28 25.29 1'574'204
Deutsche Boerse N
11.07.2025 / 15:17:10
267.60 -0.91% -2.45 267.50 267.70 72'941
Deutsche Post N
11.07.2025 / 15:17:06
39.31 -2.19% -0.88 39.30 39.31 544'068
Deutsche Telekom N
11.07.2025 / 15:17:14
30.59 0.20% 0.06 30.58 30.59 1'059'974
DiaSorin N
11.07.2025 / 15:17:11
91.06 0.42% 0.38 91.04 91.10 42'383
Do & Co I
11.07.2025 / 15:15:04
198.60 1.95% 3.80 198.40 198.80 12'813
DSM Firmenich N
11.07.2025 / 15:16:52
89.78 -1.29% -1.17 89.78 89.82 146'410
Dt Lufthansa N
11.07.2025 / 15:16:22
7.434 -0.75% -0.06 7.432 7.436 1'205'540
E.ON N
11.07.2025 / 15:17:09
15.935 0.16% 0.03 15.930 15.940 3'073'441
Ebro Foods
11.07.2025 / 15:04:52
17.480 0.34% 0.06 17.460 17.500 3'653
EDP Renovaveis Br
11.07.2025 / 15:15:44
10.180 -0.39% -0.04 10.170 10.180 119'370
EDP S.A N
11.07.2025 / 15:16:19
3.792 -0.33% -0.01 3.791 3.792 960'283
Eiffage
11.07.2025 / 15:17:01
116.83 -0.32% -0.38 116.80 116.85 148'430
ELIA GROUP
11.07.2025 / 15:16:51
96.35 -0.57% -0.55 96.15 96.40 30'601
Elisa-A Rg
11.07.2025 / 15:17:11
46.36 -0.04% -0.02 46.34 46.38 41'984
Enagas Br
11.07.2025 / 15:15:10
13.285 0.38% 0.05 13.280 13.285 118'328
Endesa Br
11.07.2025 / 15:17:11
26.29 0.38% 0.10 26.28 26.29 404'441
Enel N
11.07.2025 / 15:17:12
7.981 -0.54% -0.04 7.980 7.982 5'020'210
D'Ieteren Grp
187.60
-0.11%
Daimler Tr Hldg N
41.45
-2.15%
Dalata Hotel Rg
6.560
0.92%
Danone
68.08
0.07%
Dassault Syst
31.93
-1.02%
Dav Cam Mil Rg
6.138
-2.63%
De Longhi N
29.82
-0.27%
DEME Grp
127.80
-1.08%
Deutsche Bank N
25.29
-1.60%
Deutsche Boerse N
267.60
-0.91%
Deutsche Post N
39.31
-2.19%
Deutsche Telekom N
30.59
0.20%
DiaSorin N
91.06
0.42%
Do & Co I
198.60
1.95%
DSM Firmenich N
89.78
-1.29%
Dt Lufthansa N
7.434
-0.75%
E.ON N
15.935
0.16%
Ebro Foods
17.480
0.34%
EDP Renovaveis Br
10.180
-0.39%
EDP S.A N
3.792
-0.33%
Eiffage
116.83
-0.32%
ELIA GROUP
96.35
-0.57%
Elisa-A Rg
46.36
-0.04%
Enagas Br
13.285
0.38%
Endesa Br
26.29
0.38%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
OMV I
11.07.2025 / 15:17:19 		46.88 26.16% 18.50% 0.62% 5.54% 8.99% 17.91% 13.16%
Grifols-A Br
11.07.2025 / 15:17:14 		11.630 26.06% -25.79% 10.21% 13.96% 43.21% 18.05% -31.86%
Fresenius I
11.07.2025 / 15:17:09 		42.11 25.99% 49.39% -0.59% -4.47% 8.28% 43.48% 45.95%
Mandatum Rg
11.07.2025 / 15:17:17 		5.670 25.94% 38.72% 1.18% 2.66% -5.81% 37.99% 0.00%
RWE I
11.07.2025 / 15:16:53 		36.23 25.83% -12.32% 0.17% 1.96% 5.39% 6.94% 0.50%
Erste Group Bk I
11.07.2025 / 15:17:10 		73.55 25.80% 103.79% 3.30% 4.07% 21.53% 57.80% 204.69%
Endesa Br
11.07.2025 / 15:17:11 		26.29 25.61% 41.26% -2.63% -3.24% 2.99% 42.92% 44.89%
Prosus Rg-N
11.07.2025 / 15:17:18 		48.09 24.68% 77.77% 3.36% 3.15% 27.43% 39.26% 54.67%
ASR Rg
11.07.2025 / 15:17:10 		57.47 24.52% 33.45% 3.09% 5.74% 7.64% 24.83% 42.68%
Nordea Bk Rg
11.07.2025 / 15:17:10 		12.670 23.78% 15.67% 1.34% 2.18% 14.51% 15.29% 46.41%
Jeronimo Martins N
11.07.2025 / 15:11:05 		22.62 23.33% -1.39% -1.69% 5.45% 8.41% 15.70% 7.69%
BPER Banca N
11.07.2025 / 15:17:12 		7.300 23.22% 149.59% -2.67% -3.16% 13.68% 40.60% 407.53%
KBC Gr
11.07.2025 / 15:16:49 		90.48 22.97% 56.10% 3.29% 7.66% 15.76% 32.32% 74.06%
Knorr-Bremse I
11.07.2025 / 15:16:13 		85.10 22.70% 45.73% 4.74% 1.31% 6.05% 16.50% 51.69%
Kalmar Rg-B
11.07.2025 / 15:16:39 		38.75 22.19% 0.00% 5.13% 14.92% 50.86% 39.29% 0.00%
Credit Agricole
11.07.2025 / 15:17:10 		15.985 21.51% 26.48% 0.66% 1.15% -0.38% 17.84% 85.84%
AXA
11.07.2025 / 15:17:10 		41.64 21.30% 41.27% 1.50% 0.24% 5.07% 28.60% 92.83%
Deutsche Boerse N
11.07.2025 / 15:17:10 		267.60 21.23% 44.92% -1.18% -0.15% -0.44% 39.41% 68.83%
EDP S.A N
11.07.2025 / 15:16:19 		3.792 21.22% -16.49% -1.58% 4.85% 16.33% 2.85% -18.00%
Infineon Technolo N
11.07.2025 / 15:17:14 		37.90 21.07% 1.46% 2.77% 7.26% 43.80% 4.71% 64.71%
Dt Lufthansa N
11.07.2025 / 15:16:22 		7.434 21.00% -6.54% 3.77% 7.99% 21.87% 26.99% 29.12%
LEGRAND
11.07.2025 / 15:17:10 		113.58 20.71% 20.46% 1.45% 3.23% 20.82% 16.91% 55.74%
Continental I
11.07.2025 / 15:16:18 		77.66 20.70% 1.74% 3.55% 1.38% 20.98% 31.56% 15.40%
Ageas
11.07.2025 / 15:17:06 		56.53 20.30% 43.16% -0.18% 0.18% 6.63% 27.94% 31.95%
Siemens N
11.07.2025 / 15:17:10 		223.60 20.23% 33.86% 3.29% 4.08% 21.59% 21.06% 127.41%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Daimler Tr Hldg N
11.07.2025 / 15:17:14 		41.45 -2.15% 42.06
09:01 		41.31
14:27 		45.33
06.03.25 		30.79
07.04.25 		677'981
Dalata Hotel Rg
11.07.2025 / 15:11:04 		6.560 0.92% 6.570
15:09 		6.490
09:47 		6.570
11.07.25 		4.4425
08.01.25 		36'978
Danone
11.07.2025 / 15:16:56 		68.08 0.07% 68.20
09:18 		67.68
11:27 		77.16
02.05.25 		63.52
16.01.25 		288'508
Dassault Syst
11.07.2025 / 15:17:10 		31.93 -1.02% 32.16
09:45 		31.76
12:02 		41.17
06.02.25 		30.18
26.06.25 		373'663
Dav Cam Mil Rg
11.07.2025 / 15:17:17 		6.138 -2.63% 6.232
09:01 		6.114
12:10 		6.485
11.03.25 		5.08
07.04.25 		1'714'287
De Longhi N
11.07.2025 / 15:13:52 		29.82 -0.27% 29.82
15:04 		29.47
12:05 		34.82
26.02.25 		23.41
07.04.25 		21'681
DEME Grp
11.07.2025 / 15:14:36 		127.80 -1.08% 129.20
09:04 		127.50
14:24 		149.40
07.01.25 		110
07.04.25 		1'237
Deutsche Bank N
11.07.2025 / 15:16:53 		25.29 -1.60% 25.74
09:00 		25.23
11:13 		26.10
30.06.25 		16.292
02.01.25 		1'574'204
Deutsche Boerse N
11.07.2025 / 15:17:10 		267.60 -0.91% 269.50
09:03 		266.30
11:04 		294.20
06.05.25 		218.45
06.01.25 		72'941
Deutsche Post N
11.07.2025 / 15:17:06 		39.31 -2.19% 39.92
09:00 		39.15
14:52 		44.09
06.03.25 		31.32
07.04.25 		544'068
Deutsche Telekom N
11.07.2025 / 15:17:14 		30.59 0.20% 30.60
09:03 		30.35
11:46 		35.91
03.03.25 		28.66
07.01.25 		1'059'974
DiaSorin N
11.07.2025 / 15:17:11 		91.06 0.42% 91.18
14:59 		89.94
10:16 		107.45
28.01.25 		87.74
08.07.25 		42'383
Do & Co I
11.07.2025 / 15:15:04 		198.60 1.95% 199.60
15:01 		194.20
10:33 		222.00
20.02.25 		123.2
09.04.25 		12'813
DSM Firmenich N
11.07.2025 / 15:16:52 		89.78 -1.29% 91.18
09:00 		89.62
14:32 		108.35
14.02.25 		82.58
09.04.25 		146'410
Dt Lufthansa N
11.07.2025 / 15:16:22 		7.434 -0.75% 7.537
09:31 		7.408
12:10 		8.160
06.03.25 		5.524
13.01.25 		1'205'540
E.ON N
11.07.2025 / 15:17:09 		15.935 0.16% 16.000
09:18 		15.835
14:10 		16.133
10.07.25 		10.44
13.01.25 		3'073'441
Ebro Foods
11.07.2025 / 15:04:52 		17.480 0.34% 17.480
15:04 		17.380
10:07 		18.020
11.06.25 		15.68
14.01.25 		3'653
EDP Renovaveis Br
11.07.2025 / 15:15:44 		10.180 -0.39% 10.220
09:56 		10.130
09:03 		10.610
04.07.25 		6.71
07.04.25 		119'370
EDP S.A N
11.07.2025 / 15:16:19 		3.792 -0.33% 3.813
10:17 		3.783
09:41 		3.860
04.07.25 		2.877
12.02.25 		960'283
Eiffage
11.07.2025 / 15:17:01 		116.83 -0.32% 117.63
09:30 		116.00
10:44 		127.90
20.05.25 		82.16
13.01.25 		148'430
ELIA GROUP
11.07.2025 / 15:16:51 		96.35 -0.57% 96.73
09:10 		95.60
11:42 		100.60
01.07.25 		57.17157
23.01.25 		30'601
Elisa-A Rg
11.07.2025 / 15:17:11 		46.36 -0.04% 46.54
09:23 		46.16
14:20 		48.16
02.07.25 		41.02
03.02.25 		41'984
Enagas Br
11.07.2025 / 15:15:10 		13.285 0.38% 13.298
13:40 		13.230
09:01 		14.480
24.06.25 		11.61
13.01.25 		118'328
Endesa Br
11.07.2025 / 15:17:11 		26.29 0.38% 26.35
13:39 		26.11
11:15 		27.99
23.06.25 		20.4
15.01.25 		404'441
Enel N
11.07.2025 / 15:17:12 		7.981 -0.54% 8.040
09:18 		7.951
11:50 		8.290
02.07.25 		6.523
06.03.25 		5'020'210

Handel

Kurs 20'901.50
Vortag 21'093.46
+/-% -0.91%
+/- -191.9554
Eröffnung 21'093.46
Tageshoch 21'093.46
Tagestief 20'845.43

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MM7
Valor 36909301
Symbol BEZACP

Hoch / Tief

20'901.50
Intraday
20'845.43
11:58
21'093.46
09:00
20'901.50
YTD
17'384.59
07.04.25
21'187.06
10.07.25
20'901.50
1 Jahr
17'005.39
06.08.24
21'187.06
10.07.25

Performance

Intraday -0.91%
1 Monat 1.70%
3 Monate 10.80%
YTD 12.51%
1 Jahr 9.79%
3 Jahre 49.98%