×

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
  • 10.07.2025 - 11:02:34
  • 21'162.12
  • 0.34%
  • 72.31
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
BNP Paribas A
10.07.2025 / 10:47:32
78.54 -0.09% -0.07 78.53 78.55 220'958
Bouygues
10.07.2025 / 10:47:32
39.18 -0.39% -0.16 39.17 39.18 39'575
BPER Banca N
10.07.2025 / 10:47:30
7.696 0.37% 0.03 7.696 7.698 1'105'712
Brenntag N
10.07.2025 / 10:46:21
57.92 1.51% 0.86 57.88 57.92 56'922
BrunelloCucinelli N
10.07.2025 / 10:47:10
107.48 0.26% 0.28 107.35 107.50 27'727
Bureau Veritas
10.07.2025 / 10:46:42
28.14 1.01% 0.28 28.12 28.16 39'914
Buzzi N
10.07.2025 / 10:47:35
50.88 0.69% 0.35 50.85 50.95 91'713
CA Imm Anlagen I
10.07.2025 / 10:29:25
23.52 0.43% 0.10 23.48 23.56 3'028
Cairn Homes Rg
10.07.2025 / 10:44:00
2.140 -0.23% -0.01 2.135 2.145 220'464
Caixabank
10.07.2025 / 10:47:34
7.656 -1.19% -0.09 7.656 7.658 1'605'681
Capgemini
10.07.2025 / 10:47:26
148.05 1.68% 2.45 148.00 148.10 54'168
Cellnex Telecom Br
10.07.2025 / 10:46:46
32.39 0.06% 0.02 32.38 32.40 153'642
Cie Automotive Br
10.07.2025 / 10:18:09
24.85 -0.10% -0.03 24.80 24.85 8'292
Cofinimmo
10.07.2025 / 10:46:00
75.30 -0.82% -0.63 75.25 75.35 7'632
Colruyt
10.07.2025 / 10:45:17
36.94 -0.19% -0.07 36.92 36.96 4'308
Commerzbank I
10.07.2025 / 10:47:05
29.18 -2.41% -0.72 29.17 29.19 519'006
Continental I
10.07.2025 / 10:47:12
77.96 0.40% 0.31 77.94 77.98 29'938
Corticeira Amorim N
10.07.2025 / 10:24:41
8.000 0.50% 0.04 7.990 8.080 6'297
Covestro I
10.07.2025 / 09:38:10
60.50 -0.17% -0.10 60.44 60.56 120
Credit Agricole
10.07.2025 / 10:47:03
16.385 0.00% 0.00 16.375 16.380 221'078
CTP Br Rg
10.07.2025 / 10:38:56
17.490 -0.40% -0.07 17.480 17.520 4'771
CTS Eventim I
10.07.2025 / 10:47:26
104.90 -1.13% -1.20 104.90 105.00 6'710
CTT Rg
10.07.2025 / 10:44:36
8.140 0.74% 0.06 8.130 8.150 90'694
CVC Cptl Rg
10.07.2025 / 10:46:30
17.605 2.09% 0.36 17.580 17.630 42'245
D'Ieteren Grp
10.07.2025 / 10:47:20
187.10 0.43% 0.80 187.10 187.40 2'366
82.40
0.49%
78.54
-0.09%
39.18
-0.39%
7.696
0.37%
57.92
1.51%
107.48
0.26%
28.14
1.01%
50.88
0.69%
23.52
0.43%
2.140
-0.23%
7.656
-1.19%
148.05
1.68%
32.39
0.06%
24.85
-0.10%
75.30
-0.82%
36.94
-0.19%
29.18
-2.41%
77.96
0.40%
8.000
0.50%
60.50
-0.17%
16.385
0.00%
17.490
-0.40%
104.90
-1.13%
8.140
0.74%
17.605
2.09%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Orange
10.07.2025 / 10:47:33
13.068 36.44% 27.30% -0.99% 2.83% 3.88% 31.84% 24.27%
REN Rg
10.07.2025 / 10:45:27
3.080 36.12% 32.90% 0.57% 1.90% 8.74% 31.48% 10.16%
Cofinimmo
10.07.2025 / 10:46:00
75.30 36.07% 6.34% -0.89% -3.18% 16.83% 25.19% -29.96%
Origin Enterpris Rg
10.07.2025 / 10:37:15
3.770 36.05% 8.68% 0.13% 4.14% 24.22% 21.03% -13.78%
Grupo Catalana O Br
10.07.2025 / 10:35:20
48.95 35.83% 58.06% -0.51% -0.31% 0.00% 28.14% 63.33%
Mediobanca N
10.07.2025 / 10:47:26
18.815 34.14% 68.43% 1.35% -3.75% 20.38% 30.75% 124.02%
NN Group Rg
10.07.2025 / 10:46:11
57.04 33.56% 57.62% 1.28% 3.03% 11.89% 26.61% 26.71%
Raiff Bank Int I
10.07.2025 / 10:47:30
26.02 33.16% 39.96% -0.84% 0.77% 21.25% 52.16% 138.43%
Poste Italiane N
10.07.2025 / 10:46:43
18.220 33.03% 76.28% 0.47% -2.80% 7.81% 50.02% 108.74%
BNP Paribas A
10.07.2025 / 10:47:32
78.54 32.41% 25.60% 2.59% 2.61% 10.89% 26.60% 72.92%
Safran
10.07.2025 / 10:47:21
278.20 32.24% 75.18% 3.09% 8.04% 30.95% 36.37% 180.98%
AIB Grp Rg
10.07.2025 / 10:47:11
7.003 32.18% 81.67% 1.05% -0.74% 28.19% 34.79% 221.84%
Intesa Sanpaolo N
10.07.2025 / 10:47:34
5.068 31.12% 91.25% 3.13% 4.14% 16.31% 41.02% 186.39%
ING Group Rg
10.07.2025 / 10:47:35
19.804 30.50% 46.38% 3.64% 8.50% 20.29% 18.56% 110.12%
Ibersol Rg
10.07.2025 / 10:03:00
9.660 30.04% 48.93% 0.00% -1.12% 11.70% 39.54% 61.26%
Andritz I
10.07.2025 / 10:46:55
63.25 29.94% 12.27% 2.60% 3.60% 19.45% 12.59% 58.43%
CTS Eventim I
10.07.2025 / 10:47:26
104.90 29.55% 68.95% 2.44% -1.78% 7.87% 37.12% 103.84%
Melexis
10.07.2025 / 10:46:46
74.30 29.37% -20.07% 0.61% 10.98% 52.91% -12.33% 5.12%
Bca Mediolanum N
10.07.2025 / 10:47:28
14.890 29.33% 73.77% 3.55% 3.47% 12.29% 39.22% 131.03%
ENGIE
10.07.2025 / 10:46:45
19.775 28.76% 24.40% 1.37% 0.84% 5.58% 39.60% 82.67%
ArcelorMittal Rg
10.07.2025 / 10:47:27
29.37 27.68% 11.20% 5.88% 11.17% 23.14% 39.76% 30.60%
Endesa Br
10.07.2025 / 10:45:37
26.42 27.34% 43.20% -0.86% -2.62% 3.89% 43.82% 46.89%
Vinci
10.07.2025 / 10:47:15
127.05 27.31% 11.78% 1.62% 0.59% 6.10% 21.58% 44.05%
Ryanair Hldgs Rg
10.07.2025 / 10:46:08
24.09 27.00% 26.80% 0.99% 1.03% 21.89% 39.42% 104.50%
Metso Rg
10.07.2025 / 10:46:47
11.620 26.94% 24.59% 3.66% 6.90% 34.15% 17.52% 52.74%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
BNP Paribas A
10.07.2025 / 10:47:32
78.54 -0.09% 79.17
09:08
78.31
10:32
81.93
26.03.25
57.91
02.01.25
220'958
Bouygues
10.07.2025 / 10:47:32
39.18 -0.39% 39.44
09:00
39.05
09:19
39.73
23.05.25
28.31
13.01.25
39'575
BPER Banca N
10.07.2025 / 10:47:30
7.696 0.37% 7.706
09:35
7.618
10:04
8.040
12.05.25
5.314
07.04.25
1'105'712
Brenntag N
10.07.2025 / 10:46:21
57.92 1.51% 58.45
09:41
57.26
09:00
68.72
06.03.25
51.72
07.04.25
56'922
BrunelloCucinelli N
10.07.2025 / 10:47:10
107.48 0.26% 109.25
09:19
107.43
10:45
133.30
14.02.25
88.22
07.04.25
27'727
Bureau Veritas
10.07.2025 / 10:46:42
28.14 1.01% 28.15
09:44
27.96
09:01
31.54
15.01.25
24.22
07.04.25
39'914
Buzzi N
10.07.2025 / 10:47:35
50.88 0.69% 50.95
10:43
50.45
09:00
54.45
19.03.25
35.34
14.01.25
91'713
CA Imm Anlagen I
10.07.2025 / 10:29:25
23.52 0.43% 23.53
10:11
23.47
09:14
24.88
30.05.25
20.22
09.04.25
3'028
Cairn Homes Rg
10.07.2025 / 10:44:00
2.140 -0.23% 2.150
10:41
2.135
09:01
2.355
02.01.25
1.728
09.04.25
220'464
Caixabank
10.07.2025 / 10:47:34
7.656 -1.19% 7.798
09:00
7.606
10:24
7.798
10.07.25
5.022
02.01.25
1'605'681
Capgemini
10.07.2025 / 10:47:26
148.05 1.68% 148.50
10:44
146.35
09:02
186.65
14.02.25
112.3
07.04.25
54'168
Cellnex Telecom Br
10.07.2025 / 10:46:46
32.39 0.06% 32.56
09:51
32.31
09:03
35.95
02.05.25
28.38
08.01.25
153'642
Cie Automotive Br
10.07.2025 / 10:18:09
24.85 -0.10% 25.00
09:14
24.80
10:07
26.25
27.01.25
20.25
07.04.25
8'292
Cofinimmo
10.07.2025 / 10:46:00
75.30 -0.82% 76.20
09:01
75.15
09:36
79.55
06.05.25
51.75
14.01.25
7'632
Colruyt
10.07.2025 / 10:45:17
36.94 -0.19% 37.04
09:19
36.88
10:26
42.96
24.04.25
34.5
09.01.25
4'308
Commerzbank I
10.07.2025 / 10:47:05
29.18 -2.41% 29.73
09:08
28.97
10:20
30.74
09.07.25
15.205
02.01.25
519'006
Continental I
10.07.2025 / 10:47:12
77.96 0.40% 78.33
09:30
77.80
09:17
78.68
29.05.25
55.68
07.04.25
29'938
Corticeira Amorim N
10.07.2025 / 10:24:41
8.000 0.50% 8.000
10:24
7.930
09:17
8.550
19.02.25
7.03
07.04.25
6'297
Covestro I
10.07.2025 / 09:38:10
60.50 -0.17% 60.54
09:25
60.50
09:28
60.82
07.07.25
55.5
08.01.25
120
Credit Agricole
10.07.2025 / 10:47:03
16.385 0.00% 16.468
09:00
16.335
09:54
17.775
21.05.25
13.0975
02.01.25
221'078
CTP Br Rg
10.07.2025 / 10:38:56
17.490 -0.40% 17.540
09:09
17.460
09:18
18.230
30.06.25
14.14
09.04.25
4'771
CTS Eventim I
10.07.2025 / 10:47:26
104.90 -1.13% 106.10
09:00
104.80
10:25
114.10
20.05.25
82.05
02.01.25
6'710
CTT Rg
10.07.2025 / 10:44:36
8.140 0.74% 8.140
10:44
8.070
09:09
8.140
10.07.25
5.2
13.01.25
90'694
CVC Cptl Rg
10.07.2025 / 10:46:30
17.605 2.09% 17.620
10:43
17.240
09:02
23.55
06.02.25
13.095
07.04.25
42'245
D'Ieteren Grp
10.07.2025 / 10:47:20
187.10 0.43% 187.50
09:24
186.65
09:09
187.90
09.07.25
140
07.04.25
2'366

Handel

Kurs 21'162.12
Vortag 21'089.81
+/-% 0.34%
+/- 72.31
Eröffnung 21'089.81
Tageshoch 21'187.06
Tagestief 21'089.80

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MM7
Valor 36909301
Symbol BEZACP

Hoch / Tief

21'162.12
Intraday
21'089.80
09:00
21'187.06
09:35
21'162.12
YTD
17'384.59
07.04.25
21'187.06
10.07.25
21'162.12
1 Jahr
17'005.39
06.08.24
21'187.06
10.07.25

Performance

Intraday 0.34%
1 Monat 1.73%
3 Monate 11.16%
YTD 13.91%
1 Jahr 12.42%
3 Jahre 49.96%