×

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 - 10:28:49
  • 21'144.41
  • 0.26%
  • 54.60
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Daimler Tr Hldg N
10.07.2025 / 10:13:36
42.02 0.36% 0.15 42.01 42.05 69'770
Dalata Hotel Rg
10.07.2025 / 09:46:13
6.460 -0.31% -0.02 6.450 6.470 3'795
Danone
10.07.2025 / 10:13:00
68.18 0.25% 0.17 68.16 68.20 55'528
Dassault Syst
10.07.2025 / 10:13:13
32.54 2.47% 0.79 32.53 32.54 105'192
Dav Cam Mil Rg
10.07.2025 / 10:13:51
6.194 1.47% 0.09 6.188 6.198 642'610
De Longhi N
10.07.2025 / 10:10:57
29.96 0.74% 0.22 29.96 30.10 4'523
DEME Grp
10.07.2025 / 09:56:56
128.00 0.00% 0.00 128.00 128.40 410
Deutsche Bank N
10.07.2025 / 10:13:43
25.81 0.14% 0.04 25.82 25.83 320'441
Deutsche Boerse N
10.07.2025 / 10:13:15
270.20 -0.17% -0.45 270.10 270.20 37'175
Deutsche Post N
10.07.2025 / 10:13:43
40.16 0.69% 0.28 40.15 40.17 96'893
Deutsche Telekom N
10.07.2025 / 10:13:38
31.01 -0.27% -0.09 31.00 31.01 564'043
DiaSorin N
10.07.2025 / 10:13:03
90.23 0.70% 0.63 90.20 90.26 5'679
Do & Co I
10.07.2025 / 10:13:46
195.60 0.72% 1.40 195.40 195.80 1'889
DSM Firmenich N
10.07.2025 / 10:13:47
90.84 0.88% 0.79 90.80 90.86 15'873
Dt Lufthansa N
10.07.2025 / 10:13:42
7.382 -0.24% -0.02 7.374 7.382 273'520
E.ON N
10.07.2025 / 10:13:42
16.025 -0.05% -0.01 16.020 16.025 720'021
Ebro Foods
10.07.2025 / 09:38:04
17.460 -0.11% -0.02 17.420 17.460 598
EDP Renovaveis Br
10.07.2025 / 10:12:57
10.245 -0.15% -0.02 10.230 10.250 16'480
EDP S.A N
10.07.2025 / 10:13:50
3.845 0.61% 0.02 3.840 3.846 401'242
Eiffage
10.07.2025 / 10:12:56
118.05 -0.76% -0.90 118.00 118.10 7'821
ELIA GROUP
10.07.2025 / 10:11:35
97.25 -0.41% -0.40 97.15 97.30 5'333
Elisa-A Rg
10.07.2025 / 10:12:37
46.90 -0.13% -0.06 46.88 46.92 8'682
Enagas Br
10.07.2025 / 10:13:25
13.365 -0.34% -0.05 13.355 13.370 30'242
Endesa Br
10.07.2025 / 10:12:49
26.43 -0.45% -0.12 26.39 26.41 53'238
Enel N
10.07.2025 / 10:13:43
8.073 -0.66% -0.05 8.072 8.074 1'334'953
187.40
0.59%
42.02
0.36%
6.460
-0.31%
68.18
0.25%
32.54
2.47%
6.194
1.47%
29.96
0.74%
128.00
0.00%
25.81
0.14%
270.20
-0.17%
40.16
0.69%
31.01
-0.27%
90.23
0.70%
195.60
0.72%
90.84
0.88%
7.382
-0.24%
16.025
-0.05%
17.460
-0.11%
10.245
-0.15%
3.845
0.61%
118.05
-0.76%
97.25
-0.41%
46.90
-0.13%
13.365
-0.34%
26.43
-0.45%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Fresenius I
10.07.2025 / 10:12:37
42.36 26.37% 49.83% 0.14% -4.16% 8.70% 45.02% 46.39%
RWE I
10.07.2025 / 10:13:37
36.26 26.18% -12.08% -0.38% 2.95% 6.15% 6.62% 0.78%
Mandatum Rg
10.07.2025 / 10:13:01
5.656 25.90% 38.67% 0.09% -0.49% -5.64% 38.14% 0.00%
OMV I
10.07.2025 / 10:10:14
46.98 25.84% 18.20% -0.17% 5.81% 8.90% 19.48% 12.88%
Erste Group Bk I
10.07.2025 / 10:12:42
74.70 25.46% 103.25% 4.26% 3.75% 21.61% 60.51% 203.88%
BPER Banca N
10.07.2025 / 10:13:49
7.638 25.11% 153.42% 0.26% -0.21% 14.98% 46.41% 415.32%
Grifols-A Br
10.07.2025 / 10:13:50
11.610 24.43% -26.76% 9.68% 10.23% 43.96% 15.64% -32.74%
Outokumpu N
10.07.2025 / 10:08:05
3.671 24.41% -19.49% 4.35% 9.26% 15.01% 7.75% -4.53%
ASR Rg
10.07.2025 / 10:12:22
57.32 24.02% 32.91% 2.45% 4.87% 8.38% 26.84% 42.11%
Prosus Rg-N
10.07.2025 / 10:13:39
47.93 23.48% 76.06% 2.19% 1.17% 27.31% 44.03% 53.18%
Jeronimo Martins N
10.07.2025 / 10:13:33
22.75 23.22% -1.48% -0.83% 5.81% 8.75% 16.49% 7.60%
Nordea Bk Rg
10.07.2025 / 10:13:49
12.985 23.21% 15.13% 2.41% 2.89% 14.51% 18.86% 45.73%
AXA
10.07.2025 / 10:13:36
42.08 22.49% 42.66% 1.77% 0.47% 6.13% 31.09% 94.72%
Credit Agricole
10.07.2025 / 10:13:45
16.365 22.48% 27.49% 1.38% 2.70% 0.29% 20.86% 87.32%
KBC Gr
10.07.2025 / 10:13:36
91.66 21.95% 54.80% 4.18% 7.91% 15.76% 34.44% 72.62%
EDP S.A N
10.07.2025 / 10:13:50
3.845 21.78% -16.10% 0.87% 6.04% 17.58% 4.41% -17.62%
Deutsche Boerse N
10.07.2025 / 10:13:15
270.20 21.50% 45.24% -0.63% -0.70% -0.39% 43.88% 69.21%
Ageas
10.07.2025 / 10:10:13
56.75 21.42% 44.49% 0.00% -0.18% 7.53% 27.93% 33.18%
LEGRAND
10.07.2025 / 10:12:52
114.65 21.17% 20.91% 1.87% 4.25% 22.20% 20.63% 56.33%
Knorr-Bremse I
10.07.2025 / 10:12:14
85.85 21.02% 43.74% 6.38% 0.23% 5.92% 19.07% 49.62%
Allianz N
10.07.2025 / 10:13:36
355.80 20.24% 46.86% 3.46% 3.72% 2.45% 34.82% 97.22%
Infineon Technolo N
10.07.2025 / 10:13:51
38.13 19.84% 0.42% 3.38% 6.83% 43.17% 8.02% 63.03%
Continental I
10.07.2025 / 10:12:00
77.86 19.79% 0.98% 3.56% -0.26% 20.40% 31.83% 14.53%
AB InBev
10.07.2025 / 10:13:47
57.73 19.66% -1.34% -1.65% -6.80% -0.09% 2.50% 5.51%
MTU Aero Engin N
10.07.2025 / 10:13:51
380.20 19.57% 96.37% 2.62% 10.14% 38.99% 55.06% 119.22%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Daimler Tr Hldg N
10.07.2025 / 10:13:36
42.02 0.36% 42.30
09:40
41.74
09:03
45.33
06.03.25
30.79
07.04.25
69'770
Dalata Hotel Rg
10.07.2025 / 09:46:13
6.460 -0.31% 6.475
09:00
6.450
09:34
6.540
20.06.25
4.4425
08.01.25
3'795
Danone
10.07.2025 / 10:13:00
68.18 0.25% 68.26
09:55
67.93
09:37
77.16
02.05.25
63.52
16.01.25
55'528
Dassault Syst
10.07.2025 / 10:13:13
32.54 2.47% 32.54
10:13
31.91
09:01
41.17
06.02.25
30.18
26.06.25
105'192
Dav Cam Mil Rg
10.07.2025 / 10:13:51
6.194 1.47% 6.238
09:37
6.116
09:01
6.485
11.03.25
5.08
07.04.25
642'610
De Longhi N
10.07.2025 / 10:10:57
29.96 0.74% 30.24
09:41
29.80
09:00
34.82
26.02.25
23.41
07.04.25
4'523
DEME Grp
10.07.2025 / 09:56:56
128.00 0.00% 128.60
09:12
128.00
09:17
149.40
07.01.25
110
07.04.25
410
Deutsche Bank N
10.07.2025 / 10:13:43
25.81 0.14% 26.04
09:06
25.73
09:53
26.10
30.06.25
16.292
02.01.25
320'441
Deutsche Boerse N
10.07.2025 / 10:13:15
270.20 -0.17% 272.10
09:03
269.90
09:15
294.20
06.05.25
218.45
06.01.25
37'175
Deutsche Post N
10.07.2025 / 10:13:43
40.16 0.69% 40.20
09:39
39.92
09:10
44.09
06.03.25
31.32
07.04.25
96'893
Deutsche Telekom N
10.07.2025 / 10:13:38
31.01 -0.27% 31.20
09:02
30.88
09:39
35.91
03.03.25
28.66
07.01.25
564'043
DiaSorin N
10.07.2025 / 10:13:03
90.23 0.70% 90.44
09:37
89.86
09:00
107.45
28.01.25
87.74
08.07.25
5'679
Do & Co I
10.07.2025 / 10:13:46
195.60 0.72% 197.60
09:31
193.80
09:02
222.00
20.02.25
123.2
09.04.25
1'889
DSM Firmenich N
10.07.2025 / 10:13:47
90.84 0.88% 90.99
09:55
90.36
09:01
108.35
14.02.25
82.58
09.04.25
15'873
Dt Lufthansa N
10.07.2025 / 10:13:42
7.382 -0.24% 7.494
09:30
7.382
10:13
8.160
06.03.25
5.524
13.01.25
273'520
E.ON N
10.07.2025 / 10:13:42
16.025 -0.05% 16.133
09:00
15.950
09:35
16.133
10.07.25
10.44
13.01.25
720'021
Ebro Foods
10.07.2025 / 09:38:04
17.460 -0.11% 17.480
09:01
17.430
09:01
18.020
11.06.25
15.68
14.01.25
598
EDP Renovaveis Br
10.07.2025 / 10:12:57
10.245 -0.15% 10.305
09:10
10.220
09:40
10.610
04.07.25
6.71
07.04.25
16'480
EDP S.A N
10.07.2025 / 10:13:50
3.845 0.61% 3.858
09:01
3.827
09:42
3.860
04.07.25
2.877
12.02.25
401'242
Eiffage
10.07.2025 / 10:12:56
118.05 -0.76% 119.35
09:00
117.90
09:40
127.90
20.05.25
82.16
13.01.25
7'821
ELIA GROUP
10.07.2025 / 10:11:35
97.25 -0.41% 98.00
09:00
96.95
09:47
100.60
01.07.25
57.17157
23.01.25
5'333
Elisa-A Rg
10.07.2025 / 10:12:37
46.90 -0.13% 46.98
09:00
46.78
09:14
48.16
02.07.25
41.02
03.02.25
8'682
Enagas Br
10.07.2025 / 10:13:25
13.365 -0.34% 13.435
09:02
13.355
09:39
14.480
24.06.25
11.61
13.01.25
30'242
Endesa Br
10.07.2025 / 10:12:49
26.43 -0.45% 26.67
09:01
26.41
09:40
27.99
23.06.25
20.4
15.01.25
53'238
Enel N
10.07.2025 / 10:13:43
8.073 -0.66% 8.178
09:05
8.063
09:38
8.290
02.07.25
6.523
06.03.25
1'334'953

Handel

Kurs 21'144.41
Vortag 21'089.81
+/-% 0.26%
+/- 54.60
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

21'144.41
Intraday
21'089.80
09:00
21'187.06
09:35
21'144.41
YTD
17'384.59
07.04.25
21'187.06
10.07.25
21'144.41
1 Jahr
17'005.39
06.08.24
21'187.06
10.07.25

Performance

Intraday 0.26%
1 Monat 1.65%
3 Monate 11.07%
YTD 13.81%
1 Jahr 12.33%
3 Jahre 49.96%