×

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 - 17:28:58
  • 20'884.42
  • -0.99%
  • -209.04
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Pirelli & C. Rg
11.07.2025 / 17:13:58
5.837 -0.75% -0.04 5.832 5.838 838'678
PORR I
11.07.2025 / 17:08:56
29.65 -0.92% -0.28 29.65 29.75 11'794
Poste Italiane N
11.07.2025 / 17:13:50
17.940 -0.33% -0.06 17.935 17.945 447'559
Prosus Rg-N
11.07.2025 / 17:13:53
48.25 0.58% 0.28 48.25 48.26 1'355'006
Prysmian N
11.07.2025 / 17:13:54
61.09 -0.11% -0.07 61.08 61.10 527'894
Publicis Grp
11.07.2025 / 17:13:33
88.98 -1.57% -1.42 88.96 89.00 254'570
Puig Brands B Rg
11.07.2025 / 17:13:37
16.605 -2.04% -0.35 16.590 16.610 245'325
Qt Group Rg
11.07.2025 / 17:13:59
60.65 -2.88% -1.80 60.55 60.75 14'457
Raiff Bank Int I
11.07.2025 / 17:11:38
25.22 -2.32% -0.60 25.20 25.24 180'969
Randstad Br
11.07.2025 / 17:13:54
41.58 -1.43% -0.61 41.57 41.59 145'502
Recordati Ind Chi N
11.07.2025 / 17:13:52
54.45 -0.55% -0.30 54.40 54.45 107'454
Redeia Corp Br
11.07.2025 / 17:12:45
17.450 -0.03% -0.01 17.440 17.450 1'708'727
REN Rg
11.07.2025 / 17:12:03
3.078 0.98% 0.03 3.075 3.080 437'849
Renault
11.07.2025 / 17:13:16
41.25 -1.40% -0.59 41.24 41.25 266'940
Reply Rg
11.07.2025 / 17:13:33
142.90 -0.76% -1.10 142.80 143.00 19'400
Repsol Br
11.07.2025 / 17:13:47
12.993 1.37% 0.18 12.995 13.000 1'961'000
Rheinmetall I
11.07.2025 / 17:13:44
1'845.00 -0.30% -5.50 1'844.50 1'845.50 124'523
Rosenbauer Intern I
11.07.2025 / 16:04:39
48.30 1.47% 0.70 47.70 49.60 41
Roy.Philips Br Rg
11.07.2025 / 17:13:18
20.56 -2.79% -0.59 20.56 20.57 696'613
RWE I
11.07.2025 / 17:13:57
36.20 0.54% 0.20 36.19 36.20 651'805
Ryanair Hldgs Rg
11.07.2025 / 17:14:00
24.13 -0.45% -0.11 24.12 24.14 426'750
Safran
11.07.2025 / 17:13:44
279.45 0.92% 2.55 279.40 279.50 182'156
Saint-Gobain
11.07.2025 / 17:13:20
100.20 -1.28% -1.30 100.15 100.20 324'202
Saipem Rg
11.07.2025 / 17:14:01
2.398 0.93% 0.02 2.398 2.399 5'658'361
Sampo Rg-A
11.07.2025 / 17:13:34
9.449 2.30% 0.21 9.448 9.450 2'348'169
5.837
-0.75%
29.65
-0.92%
17.940
-0.33%
48.25
0.58%
61.09
-0.11%
88.98
-1.57%
16.605
-2.04%
60.65
-2.88%
25.22
-2.32%
41.58
-1.43%
54.45
-0.55%
17.450
-0.03%
3.078
0.98%
41.25
-1.40%
142.90
-0.76%
12.993
1.37%
1'845.00
-0.30%
48.30
1.47%
20.56
-2.79%
36.20
0.54%
24.13
-0.45%
279.45
0.92%
100.20
-1.28%
2.398
0.93%
9.449
2.30%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
ASML Hldg Br Rg
11.07.2025 / 17:13:57
682.50 1.77% 1.35% 3.41% 2.52% 22.63% -32.09% 54.86%
Colruyt
11.07.2025 / 17:12:45
36.68 1.41% -9.97% -3.01% -7.93% -11.69% -19.67% 33.21%
SBO I
11.07.2025 / 17:11:50
29.70 1.18% -32.17% -0.67% -1.82% -1.48% -19.07% -45.76%
Accor
11.07.2025 / 17:13:52
47.11 1.15% 37.14% 2.44% 9.03% 21.76% 18.93% 75.09%
Syensqo
11.07.2025 / 17:13:15
69.35 0.56% 0.00% 2.23% 3.63% 20.16% -16.67% 0.00%
TotalEnergies
11.07.2025 / 17:13:48
53.98 0.37% -13.20% 1.95% -1.41% 3.53% -15.10% 8.52%
CA Imm Anlagen I
11.07.2025 / 17:13:23
23.21 0.26% -27.73% -1.65% -0.30% -3.58% -25.13% -22.99%
Unibail-Rodam Stpl
13.04.2023 / 17:30:00
49.58 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% -1.14%
Brenntag N
11.07.2025 / 17:13:33
56.66 -0.02% -30.06% 1.32% -5.63% 4.74% -11.39% -7.35%
Corticeira Amorim N
11.07.2025 / 17:02:00
7.985 -0.74% -12.57% -2.14% 2.11% 9.14% -18.89% -21.26%
Prysmian N
11.07.2025 / 17:13:54
61.09 -0.81% 47.73% 2.78% 8.59% 35.82% -2.85% 129.85%
Cie Automotive Br
11.07.2025 / 17:12:43
24.48 -0.99% -2.56% -1.41% 1.98% 13.83% -7.29% 5.55%
Mercedes-BenzGr N
11.07.2025 / 17:14:01
52.96 -0.99% -15.15% 5.52% 4.42% 5.80% -18.17% -4.99%
De Longhi N
11.07.2025 / 17:13:15
29.72 -1.03% -2.64% 1.19% 7.18% 13.26% -9.50% 63.73%
TietoEVRY N
11.07.2025 / 17:13:36
16.390 -1.53% -22.19% 0.55% 2.44% 5.77% -11.79% -31.31%
Kerry Grp-A-
11.07.2025 / 17:13:19
90.35 -1.78% 16.00% -2.11% -6.81% -2.41% 13.29% -5.67%
Kenmare Res Rg
11.07.2025 / 17:06:39
3.780 -2.06% -24.75% -0.52% -14.41% -17.53% -2.06% -26.92%
Viscofan Br
11.07.2025 / 17:13:07
59.80 -2.13% 10.99% -0.91% -2.69% -11.38% -0.58% 11.40%
Stora Enso-R N
11.07.2025 / 17:13:54
9.332 -2.44% -23.99% 0.71% 11.52% 25.54% -25.49% -38.74%
Vonovia N
11.07.2025 / 17:13:57
28.44 -2.77% -0.30% -1.71% 0.41% 0.51% -1.85% 0.47%
Nexi Rg
11.07.2025 / 17:13:51
5.126 -3.17% -29.98% 0.65% 6.19% 5.49% -13.35% -37.15%
Mayr-Melnhof Kart I
11.07.2025 / 16:52:57
76.10 -3.21% -39.06% -0.39% 3.40% -1.16% -30.38% -51.82%
Fluidra Br
11.07.2025 / 17:13:21
22.40 -3.31% 21.19% 1.73% 3.99% 15.43% 10.02% 16.90%
Solvay
11.07.2025 / 17:13:46
29.79 -3.48% 7.73% 1.60% 1.05% -4.76% -8.62% 86.79%
Bureau Veritas
11.07.2025 / 17:11:35
27.98 -3.56% 23.79% 0.14% -3.98% 5.86% 5.35% 14.63%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Pirelli & C. Rg
11.07.2025 / 17:13:58
5.837 -0.75% 5.900
09:25
5.812
17:00
6.338
30.05.25
4.699
09.04.25
838'678
PORR I
11.07.2025 / 17:08:56
29.65 -0.92% 30.00
09:22
29.40
12:31
32.20
02.05.25
17.56
13.01.25
11'794
Poste Italiane N
11.07.2025 / 17:13:50
17.940 -0.33% 18.030
09:00
17.833
11:00
19.255
30.05.25
13.485
02.01.25
447'559
Prosus Rg-N
11.07.2025 / 17:13:53
48.25 0.58% 48.49
11:48
47.93
12:42
49.26
24.06.25
33.075
13.01.25
1'355'006
Prysmian N
11.07.2025 / 17:13:54
61.09 -0.11% 61.39
16:30
60.08
09:00
72.78
24.01.25
38.6
07.04.25
527'894
Publicis Grp
11.07.2025 / 17:13:33
88.98 -1.57% 89.52
09:02
88.84
11:52
109.25
06.02.25
73.94
07.04.25
254'570
Puig Brands B Rg
11.07.2025 / 17:13:37
16.605 -2.04% 16.870
09:01
16.580
16:55
20.16
31.01.25
14.105
09.04.25
245'325
Qt Group Rg
11.07.2025 / 17:13:59
60.65 -2.88% 62.65
09:00
60.65
17:06
92.05
21.02.25
53.65
23.06.25
14'457
Raiff Bank Int I
11.07.2025 / 17:11:38
25.22 -2.32% 25.71
09:00
24.86
13:06
27.44
14.05.25
18.495
07.04.25
180'969
Randstad Br
11.07.2025 / 17:13:54
41.58 -1.43% 41.94
09:01
41.33
12:19
43.80
19.03.25
30.78
09.04.25
145'502
Recordati Ind Chi N
11.07.2025 / 17:13:52
54.45 -0.55% 54.80
15:06
54.23
10:18
60.50
13.02.25
43.98
09.04.25
107'454
Redeia Corp Br
11.07.2025 / 17:12:45
17.450 -0.03% 17.530
09:20
17.425
14:43
19.520
04.04.25
15.655
24.01.25
1'708'727
REN Rg
11.07.2025 / 17:12:03
3.078 0.98% 3.083
13:39
3.048
14:54
3.120
08.07.25
2.2675
08.01.25
437'849
Renault
11.07.2025 / 17:13:16
41.25 -1.40% 41.75
09:02
41.07
14:12
53.24
17.02.25
38.09
23.06.25
266'940
Reply Rg
11.07.2025 / 17:13:33
142.90 -0.76% 144.35
10:08
142.70
16:56
169.40
18.03.25
131.3
07.04.25
19'400
Repsol Br
11.07.2025 / 17:13:47
12.993 1.37% 13.000
17:07
12.773
09:00
13.175
20.02.25
9.414
09.04.25
1'961'000
Rheinmetall I
11.07.2025 / 17:13:44
1'845.00 -0.30% 1'871.00
09:07
1'795.00
13:03
1'944.50
02.06.25
593.6
03.01.25
124'523
Rosenbauer Intern I
11.07.2025 / 16:04:39
48.30 1.47% 48.30
16:04
48.30
16:04
49.00
01.07.25
34.4
02.01.25
41
Roy.Philips Br Rg
11.07.2025 / 17:13:18
20.56 -2.79% 21.06
09:00
20.55
17:04
27.63
13.02.25
18.915
07.04.25
696'613
RWE I
11.07.2025 / 17:13:57
36.20 0.54% 36.29
15:25
35.85
09:00
36.71
02.07.25
27.95
13.02.25
651'805
Ryanair Hldgs Rg
11.07.2025 / 17:14:00
24.13 -0.45% 24.39
16:28
24.03
12:01
24.98
08.07.25
16.8
07.04.25
426'750
Safran
11.07.2025 / 17:13:44
279.45 0.92% 279.80
17:10
275.00
09:00
280.90
10.07.25
192.55
07.04.25
182'156
Saint-Gobain
11.07.2025 / 17:13:20
100.20 -1.28% 100.73
09:02
99.16
11:52
106.65
07.03.25
72.34
07.04.25
324'202
Saipem Rg
11.07.2025 / 17:14:01
2.398 0.93% 2.402
16:59
2.353
13:05
2.797
10.01.25
1.5945
07.04.25
5'658'361
Sampo Rg-A
11.07.2025 / 17:13:34
9.449 2.30% 9.453
15:40
9.295
09:00
9.453
11.07.25
7.922
07.04.25
2'348'169

Handel

Kurs 20'884.42
Vortag 21'093.46
+/-% -0.99%
+/- -209.0392
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

20'884.42
Intraday
20'845.43
11:58
21'093.46
09:00
20'884.42
YTD
17'384.59
07.04.25
21'187.06
10.07.25
20'884.42
1 Jahr
17'005.39
06.08.24
21'187.06
10.07.25

Performance

Intraday -0.99%
1 Monat 1.62%
3 Monate 10.80%
YTD 12.41%
1 Jahr 9.70%
3 Jahre 49.98%