×

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 - 14:17:49
  • 21'119.95
  • 0.14%
  • 30.14
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
HENSOLDT I
10.07.2025 / 14:02:31
105.25 0.62% 0.65 105.20 105.30 58'454
Hera N
10.07.2025 / 14:01:09
3.911 -0.10% 0.00 3.910 3.912 819'402
Hermes Intl
10.07.2025 / 14:02:35
2'453.50 0.82% 20.00 2'453.00 2'454.00 12'172
Hiab Rg-B
10.07.2025 / 13:54:43
54.35 1.21% 0.65 54.30 54.40 12'992
Huhtamaki Rg
10.07.2025 / 14:00:43
31.68 1.15% 0.36 31.66 31.70 86'481
Iberdrola
10.07.2025 / 14:02:08
15.498 -0.75% -0.12 15.495 15.500 2'253'652
Ibersol Rg
10.07.2025 / 12:39:24
9.770 0.31% 0.03 9.660 9.900 301
IMCD Rg
10.07.2025 / 14:02:02
114.30 1.04% 1.18 114.25 114.30 47'348
Inditex
10.07.2025 / 14:02:38
43.61 0.20% 0.09 43.61 43.62 609'931
Indra Sistemas Br-A
10.07.2025 / 14:02:34
38.18 -2.60% -1.02 38.18 38.20 360'760
Infineon Technolo N
10.07.2025 / 14:02:52
38.10 0.50% 0.19 38.09 38.10 784'938
ING Group Rg
10.07.2025 / 14:02:47
19.795 -0.03% -0.01 19.796 19.798 2'759'057
Inmob Colonial
10.07.2025 / 13:55:17
5.953 -1.33% -0.08 5.945 5.955 235'353
InPost Br Rg
10.07.2025 / 14:02:46
13.180 -0.08% -0.01 13.170 13.190 106'363
Intesa Sanpaolo N
10.07.2025 / 14:02:42
5.050 -0.17% -0.01 5.049 5.051 9'355'034
Intl. Cons. Air Rg
10.07.2025 / 14:02:49
4.240 0.92% 0.04 4.239 4.241 3'707'598
INWIT N
10.07.2025 / 14:02:27
10.285 0.10% 0.01 10.280 10.290 113'942
Irish Contl Grp Uts
10.07.2025 / 12:40:12
5.740 1.06% 0.06 5.740 5.760 0
Irish Resident Rg
10.07.2025 / 14:00:31
1.014 0.20% 0.00 1.010 1.018 48'134
Italgas Rg
10.07.2025 / 14:02:18
6.893 -0.93% -0.07 6.890 6.895 486'361
JDE Peet's Br Rg
10.07.2025 / 14:02:14
24.26 -0.37% -0.09 24.26 24.28 92'735
Jeronimo Martins N
10.07.2025 / 14:00:51
22.75 0.40% 0.09 22.74 22.76 201'159
Kalmar Rg-B
10.07.2025 / 14:00:51
38.58 1.74% 0.66 38.54 38.62 6'409
KBC Gr
10.07.2025 / 14:01:48
92.05 1.27% 1.15 92.02 92.08 152'755
Kemira N
10.07.2025 / 14:02:50
18.395 -4.79% -0.93 18.380 18.410 198'770
105.25
0.62%
3.911
-0.10%
2'453.50
0.82%
54.35
1.21%
31.68
1.15%
15.498
-0.75%
9.770
0.31%
114.30
1.04%
43.61
0.20%
38.18
-2.60%
38.10
0.50%
19.795
-0.03%
5.953
-1.33%
13.180
-0.08%
5.050
-0.17%
4.240
0.92%
10.285
0.10%
5.740
1.06%
1.014
0.20%
6.893
-0.93%
24.26
-0.37%
22.75
0.40%
38.58
1.74%
92.05
1.27%
18.395
-4.79%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Aedifica
10.07.2025 / 14:02:49
64.33 14.61% 1.81% -0.96% -3.34% -4.84% 8.75% -30.47%
Kesko-B N
10.07.2025 / 14:00:19
20.76 14.61% 16.74% -1.61% -0.10% 5.01% 21.01% -10.33%
Generali
10.07.2025 / 14:02:33
31.17 14.52% 63.28% 3.85% -0.24% 0.99% 32.13% 102.96%
Valmet Corporat Rg
10.07.2025 / 14:02:49
26.98 14.41% 2.45% 1.73% -0.26% 15.74% 2.04% 9.27%
Fortum Rg
10.07.2025 / 14:02:07
15.575 14.37% 18.66% -0.70% -3.11% 14.90% 12.50% 19.40%
Hera N
10.07.2025 / 14:01:09
3.911 14.34% 31.72% -1.54% -9.63% -2.57% 16.68% 39.03%
Wienerberger I
10.07.2025 / 14:02:50
30.56 13.81% -0.13% -2.43% -5.80% 2.76% -4.53% 45.00%
Glenveagh Rg-144A
10.07.2025 / 14:01:29
1.836 13.70% 51.41% 3.96% 1.89% 17.99% 37.01% 85.19%
Enagas Br
10.07.2025 / 14:01:10
13.265 13.69% -12.15% -2.53% -7.04% -0.82% -2.25% -31.78%
Eurozone All
10.07.2025 / 14:17:51
21'119.29 13.68% 21.86% 1.77% 1.52% 10.94% 12.19% 49.96%
Daimler Tr Hldg N
10.07.2025 / 14:02:37
42.11 13.65% 22.71% 3.66% 11.20% 25.59% 12.67% 65.49%
Air Liquide
10.07.2025 / 14:02:52
176.30 13.18% 10.49% 0.20% -4.13% 1.67% 7.60% 51.48%
FinecoBank N
10.07.2025 / 14:02:03
18.760 12.89% 39.08% 0.59% -3.84% 9.63% 23.95% 55.94%
Veolia Environnem
10.07.2025 / 14:02:49
30.75 12.81% 7.26% 0.82% 0.52% -0.60% 6.68% 31.11%
Elisa-A Rg
10.07.2025 / 14:02:51
46.72 12.51% 12.16% -1.77% 1.61% 3.64% 7.01% -13.55%
SAP I
10.07.2025 / 14:02:47
267.70 12.38% 90.15% 3.92% 2.29% 18.53% 43.48% 196.26%
Ackermans V Haare
10.07.2025 / 14:01:45
213.80 12.37% 35.06% -0.56% -4.89% 6.05% 26.70% 48.37%
Konecranes Rg
10.07.2025 / 14:00:54
68.95 11.80% 67.28% 2.53% -0.65% 30.09% 26.51% 194.09%
Kon Ah Del Br Rg
10.07.2025 / 14:02:00
35.23 11.59% 35.08% -1.33% -1.67% 2.03% 21.90% 33.16%
Terna N
10.07.2025 / 14:02:45
8.400 11.53% 12.55% -2.26% -6.00% -0.57% 11.85% 15.32%
STMicroelectr Br Rg
10.07.2025 / 14:02:45
27.66 11.36% -40.10% 0.76% 6.89% 54.60% -28.91% -11.83%
Heineken Holding Br
10.07.2025 / 14:02:43
64.53 11.22% -16.19% -0.62% -6.86% -5.04% -12.66% -12.53%
Irish Resident Rg
10.07.2025 / 14:00:31
1.014 11.21% -8.50% 0.60% -5.23% 0.20% 10.94% -26.35%
Hannover Rueck N
10.07.2025 / 13:59:49
268.10 11.18% 24.55% 0.68% -0.63% -3.56% 12.46% 93.09%
Ebro Foods
10.07.2025 / 13:20:40
17.440 10.49% 12.63% 0.93% -3.00% 3.20% 13.69% 10.35%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
HENSOLDT I
10.07.2025 / 14:02:31
105.25 0.62% 105.40
13:50
102.10
10:28
108.80
05.06.25
32.8
06.01.25
58'454
Hera N
10.07.2025 / 14:01:09
3.911 -0.10% 3.922
09:00
3.889
10:32
4.466
03.06.25
3.326
24.01.25
819'402
Hermes Intl
10.07.2025 / 14:02:35
2'453.50 0.82% 2'481.50
09:41
2'439.00
09:01
2'956.00
14.02.25
2097
07.04.25
12'172
Hiab Rg-B
10.07.2025 / 13:54:43
54.35 1.21% 54.45
13:18
53.65
09:02
54.45
10.07.25
34.42
09.04.25
12'992
Huhtamaki Rg
10.07.2025 / 14:00:43
31.68 1.15% 31.92
11:42
31.36
09:01
38.56
14.02.25
29.54
09.04.25
86'481
Iberdrola
10.07.2025 / 14:02:08
15.498 -0.75% 15.710
09:01
15.470
13:35
16.783
24.06.25
13.005
24.01.25
2'253'652
Ibersol Rg
10.07.2025 / 12:39:24
9.770 0.31% 9.770
11:57
9.760
11:37
10.225
13.06.25
7.48
06.01.25
301
IMCD Rg
10.07.2025 / 14:02:02
114.30 1.04% 115.80
10:58
113.40
09:00
155.40
13.02.25
109.3
07.04.25
47'348
Inditex
10.07.2025 / 14:02:38
43.61 0.20% 43.82
09:31
43.53
10:16
55.84
18.02.25
42.11
07.04.25
609'931
Indra Sistemas Br-A
10.07.2025 / 14:02:34
38.18 -2.60% 39.26
09:00
37.87
10:55
39.26
10.07.25
16.11
07.02.25
360'760
Infineon Technolo N
10.07.2025 / 14:02:52
38.10 0.50% 38.29
09:39
37.81
13:02
39.44
20.02.25
23.175
07.04.25
784'938
ING Group Rg
10.07.2025 / 14:02:47
19.795 -0.03% 19.872
09:05
19.742
09:00
19.872
10.07.25
14.296
07.04.25
2'759'057
Inmob Colonial
10.07.2025 / 13:55:17
5.953 -1.33% 6.025
09:01
5.935
12:10
6.340
11.06.25
4.98
13.01.25
235'353
InPost Br Rg
10.07.2025 / 14:02:46
13.180 -0.08% 13.360
10:29
13.170
13:31
17.755
19.02.25
11.81
07.04.25
106'363
Intesa Sanpaolo N
10.07.2025 / 14:02:42
5.050 -0.17% 5.095
09:06
5.036
09:54
5.095
10.07.25
3.6773
07.04.25
9'355'034
Intl. Cons. Air Rg
10.07.2025 / 14:02:49
4.240 0.92% 4.270
13:16
4.119
12:28
4.410
07.02.25
2.461
07.04.25
3'707'598
INWIT N
10.07.2025 / 14:02:27
10.285 0.10% 10.315
12:02
10.275
09:28
10.800
06.05.25
8.81
08.04.25
113'942
Irish Contl Grp Uts
10.07.2025 / 12:40:12
5.740 1.06% 5.760
04.07.25
4.7395
11.04.25
388
Irish Resident Rg
10.07.2025 / 14:00:31
1.014 0.20% 1.017
09:00
1.006
09:19
1.114
09.06.25
0.869
14.01.25
48'134
Italgas Rg
10.07.2025 / 14:02:18
6.893 -0.93% 6.975
09:00
6.883
09:40
7.375
07.05.25
5.00504
13.01.25
486'361
JDE Peet's Br Rg
10.07.2025 / 14:02:14
24.26 -0.37% 24.42
11:06
24.17
09:11
24.70
30.06.25
16.03
06.02.25
92'735
Jeronimo Martins N
10.07.2025 / 14:00:51
22.75 0.40% 23.04
09:12
22.73
10:14
23.29
08.05.25
18.05
09.01.25
201'159
Kalmar Rg-B
10.07.2025 / 14:00:51
38.58 1.74% 38.68
13:19
38.08
09:09
38.68
10.07.25
24.42
09.04.25
6'409
KBC Gr
10.07.2025 / 14:01:48
92.05 1.27% 92.40
12:31
91.22
09:01
92.40
10.07.25
67.24
07.04.25
152'755
Kemira N
10.07.2025 / 14:02:50
18.395 -4.79% 18.450
11:16
18.125
09:06
22.48
11.03.25
16.97
25.04.25
198'770

Handel

Kurs 21'119.95
Vortag 21'089.81
+/-% 0.14%
+/- 30.14
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

21'119.95
Intraday
21'089.80
09:00
21'187.06
09:35
21'119.95
YTD
17'384.59
07.04.25
21'187.06
10.07.25
21'119.95
1 Jahr
17'005.39
06.08.24
21'187.06
10.07.25

Performance

Intraday 0.14%
1 Monat 1.53%
3 Monate 10.94%
YTD 13.68%
1 Jahr 12.20%
3 Jahre 49.96%