×

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 - 14:09:43
  • 21'126.43
  • 0.17%
  • 36.61
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Sanofi
10.07.2025 / 13:54:45
83.74 0.48% 0.40 83.72 83.75 147'590
SAP I
10.07.2025 / 13:54:45
267.35 0.72% 1.90 267.35 267.40 334'797
Sartorius Sted
10.07.2025 / 13:52:25
202.55 0.90% 1.80 202.40 202.70 3'767
SBO I
10.07.2025 / 12:49:46
30.30 0.17% 0.05 30.25 30.45 1'435
Schneider El
10.07.2025 / 13:54:45
230.70 1.14% 2.60 230.70 230.75 258'936
Shurg Self REIT Rg
10.07.2025 / 13:47:00
37.05 0.07% 0.03 37.00 37.10 7'203
Siemens Energy N
10.07.2025 / 13:54:40
91.64 -0.82% -0.76 91.62 91.66 1'540'780
Siemens Health N
10.07.2025 / 13:54:16
47.57 0.38% 0.18 47.56 47.59 633'318
Siemens N
10.07.2025 / 13:54:31
226.25 0.73% 1.65 226.25 226.30 435'158
Snam N
10.07.2025 / 13:54:45
4.969 -0.64% -0.03 4.967 4.970 328'305
Societe Generale
10.07.2025 / 13:54:35
51.17 -1.43% -0.74 51.16 51.18 470'301
Solvay
10.07.2025 / 13:52:45
29.60 -0.07% -0.02 29.58 29.62 40'216
Sonae Rg
10.07.2025 / 13:37:50
1.264 0.24% 0.00 1.264 1.266 290'925
Stellantis Br Rg
10.07.2025 / 13:54:39
8.801 1.55% 0.13 8.799 8.802 1'937'856
STMicroelectr Br Rg
10.07.2025 / 13:54:29
27.66 2.07% 0.56 27.65 27.66 317'005
Stora Enso-R N
10.07.2025 / 13:53:00
9.496 2.64% 0.24 9.492 9.500 543'662
Syensqo
10.07.2025 / 13:53:54
69.69 0.77% 0.53 69.66 69.72 31'908
Symrise I
10.07.2025 / 13:54:45
90.88 0.13% 0.12 90.88 90.92 62'201
Teixeira Duarte Rg
10.07.2025 / 13:19:43
0.3890 0.26% 0.00 0.3850 0.3950 7'325
Telecom Italia N
10.07.2025 / 13:54:36
0.4168 -0.57% 0.00 0.4167 0.4170 24'322'010
Telefonica Br
10.07.2025 / 13:53:22
4.504 -0.24% -0.01 4.504 4.505 1'198'966
Tenaris Rg
10.07.2025 / 13:54:25
16.355 -1.00% -0.17 16.350 16.360 408'709
Terna N
10.07.2025 / 13:54:45
8.398 -1.08% -0.09 8.398 8.400 280'026
Thales
10.07.2025 / 13:54:28
247.55 0.14% 0.35 247.50 247.60 41'744
TietoEVRY N
10.07.2025 / 13:54:14
16.850 0.75% 0.13 16.850 16.870 51'008
83.74
0.48%
267.35
0.72%
202.55
0.90%
30.30
0.17%
230.70
1.14%
37.05
0.07%
91.64
-0.82%
47.57
0.38%
226.25
0.73%
4.969
-0.64%
51.17
-1.43%
29.60
-0.07%
1.264
0.24%
8.801
1.55%
27.66
2.07%
9.496
2.64%
69.69
0.77%
90.88
0.13%
0.3890
0.26%
0.4168
-0.57%
4.504
-0.24%
16.355
-1.00%
8.398
-1.08%
247.55
0.14%
16.850
0.75%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Bureau Veritas
10.07.2025 / 13:52:34
28.09 -4.72% 22.30% -0.18% -4.33% 5.44% 7.09% 13.25%
Saipem Rg
10.07.2025 / 13:54:41
2.401 -4.82% 62.43% 0.52% 0.21% 28.73% 3.81% 4.75%
Stora Enso-R N
10.07.2025 / 13:53:00
9.496 -4.94% -25.94% 1.02% 11.97% 25.54% -23.42% -40.31%
Dassault Syst
10.07.2025 / 13:54:45
32.64 -5.07% -28.21% 4.21% 1.71% -0.58% -3.89% -14.77%
Schneider El
10.07.2025 / 13:54:45
230.70 -5.44% 25.48% 2.47% 4.54% 12.55% 0.44% 94.56%
Fluidra Br
10.07.2025 / 13:51:36
22.49 -5.68% 18.22% 1.58% 2.88% 13.76% 12.39% 14.04%
ADP
10.07.2025 / 13:53:34
105.70 -5.88% -9.89% -1.67% -4.34% 1.15% -9.43% -13.47%
Glanbia Rg
10.07.2025 / 13:52:23
12.720 -6.05% -16.09% -1.62% 0.08% 26.07% -31.61% 15.00%
Reply Rg
10.07.2025 / 13:51:19
144.50 -6.11% 20.80% 0.84% -2.92% -2.69% 3.44% 17.49%
Qt Group Rg
10.07.2025 / 13:48:40
63.50 -6.85% -3.02% 10.15% 10.53% -7.70% -18.06% -17.65%
DEME Grp
10.07.2025 / 13:51:51
128.40 -6.98% 15.11% -0.85% -6.14% -4.11% -24.47% 0.00%
Siemens Health N
10.07.2025 / 13:54:16
47.57 -7.55% -10.14% 1.26% 2.69% 6.48% -13.54% -3.74%
DSM Firmenich N
10.07.2025 / 13:54:43
90.68 -7.63% -2.12% 0.71% -6.03% 0.60% -17.90% 0.00%
Capgemini
10.07.2025 / 13:53:46
147.63 -7.73% -22.86% 0.97% -3.16% 16.33% -21.50% -13.07%
Altri Rg
10.07.2025 / 13:33:02
4.915 -7.75% 6.74% -2.09% -4.75% -20.33% -9.07% -6.39%
Puig Brands B Rg
10.07.2025 / 13:54:28
16.840 -7.88% 0.00% -1.46% -0.65% 13.29% -35.26% 0.00%
Cairn Homes Rg
10.07.2025 / 13:42:52
2.160 -8.14% 61.04% 1.89% -4.64% 14.77% 15.88% 105.07%
Asm Int Rg
10.07.2025 / 13:54:02
523.40 -8.24% 9.42% 1.71% -0.51% 32.98% -27.99% 135.55%
Huhtamaki Rg
10.07.2025 / 13:52:09
31.72 -8.29% -14.73% 1.99% 0.32% -1.86% -18.50% -16.88%
Tenaris Rg
10.07.2025 / 13:54:25
16.355 -8.80% 4.92% 0.46% 5.04% 12.21% 14.77% 30.28%
Navigator Comp. N
10.07.2025 / 13:51:24
3.279 -8.85% -7.41% -0.85% -1.83% 1.23% -15.12% -13.71%
Besi Br Rg
10.07.2025 / 13:54:05
126.15 -9.27% -10.76% 3.98% 2.35% 34.36% -24.42% 159.43%
adidas N
10.07.2025 / 13:54:45
213.00 -9.89% 15.23% 2.85% 3.67% 7.36% -5.46% 26.02%
Verbund
10.07.2025 / 13:51:11
64.40 -9.96% -23.93% -1.53% -2.28% -3.09% -16.36% -37.87%
DiaSorin N
10.07.2025 / 13:54:44
89.80 -9.97% -4.23% -1.04% -4.55% -8.35% -10.60% -34.11%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Sanofi
10.07.2025 / 13:54:45
83.74 0.48% 84.29
11:15
83.66
09:00
110.90
10.03.25
81.5
01.07.25
147'590
SAP I
10.07.2025 / 13:54:45
267.35 0.72% 269.30
09:40
266.80
13:02
283.48
19.02.25
211.15
07.04.25
334'797
Sartorius Sted
10.07.2025 / 13:52:25
202.55 0.90% 205.00
09:10
201.90
09:01
239.70
28.01.25
148.65
07.04.25
3'767
SBO I
10.07.2025 / 12:49:46
30.30 0.17% 30.50
09:27
30.20
11:47
37.30
27.03.25
27.2
07.04.25
1'435
Schneider El
10.07.2025 / 13:54:45
230.70 1.14% 232.10
10:44
228.65
09:01
273.05
23.01.25
171.52
07.04.25
258'936
Shurg Self REIT Rg
10.07.2025 / 13:47:00
37.05 0.07% 37.10
09:01
36.70
11:11
38.03
30.06.25
30.4
09.04.25
7'203
Siemens Energy N
10.07.2025 / 13:54:40
91.64 -0.82% 92.67
09:00
90.04
09:58
99.00
01.07.25
41.84
07.04.25
1'540'780
Siemens Health N
10.07.2025 / 13:54:16
47.57 0.38% 47.96
09:26
47.57
13:54
58.46
13.02.25
41.285
07.04.25
633'318
Siemens N
10.07.2025 / 13:54:31
226.25 0.73% 227.90
09:04
226.15
09:13
244.85
06.03.25
162.42
07.04.25
435'158
Snam N
10.07.2025 / 13:54:45
4.969 -0.64% 5.020
09:04
4.967
13:53
5.320
03.06.25
4.2175
21.01.25
328'305
Societe Generale
10.07.2025 / 13:54:35
51.17 -1.43% 52.12
09:00
51.02
13:03
52.12
10.07.25
26.385
03.01.25
470'301
Solvay
10.07.2025 / 13:52:45
29.60 -0.07% 30.04
10:34
29.60
13:50
36.10
18.03.25
28.06
23.05.25
40'216
Sonae Rg
10.07.2025 / 13:37:50
1.264 0.24% 1.270
09:00
1.260
10:14
1.292
04.07.25
0.878
08.01.25
290'925
Stellantis Br Rg
10.07.2025 / 13:54:39
8.801 1.55% 8.878
12:57
8.725
10:04
13.752
18.02.25
7.267
22.04.25
1'937'856
STMicroelectr Br Rg
10.07.2025 / 13:54:29
27.66 2.07% 27.74
13:44
27.22
09:02
27.91
08.07.25
15.516
07.04.25
317'005
Stora Enso-R N
10.07.2025 / 13:53:00
9.496 2.64% 9.678
10:45
9.242
09:01
11.290
17.02.25
7.096
11.04.25
543'662
Syensqo
10.07.2025 / 13:53:54
69.69 0.77% 70.93
09:40
69.38
09:00
84.84
14.02.25
53.78
07.04.25
31'908
Symrise I
10.07.2025 / 13:54:45
90.88 0.13% 91.56
09:55
90.86
09:01
107.18
04.06.25
88.54
26.03.25
62'201
Teixeira Duarte Rg
10.07.2025 / 13:19:43
0.3890 0.26% 0.3890
13:19
0.3715
09:35
0.4515
05.06.25
0.08
02.01.25
7'325
Telecom Italia N
10.07.2025 / 13:54:36
0.4168 -0.57% 0.4208
09:00
0.4128
09:40
0.4219
26.06.25
0.2402
06.01.25
24'322'010
Telefonica Br
10.07.2025 / 13:53:22
4.504 -0.24% 4.521
09:54
4.497
09:20
4.750
16.06.25
3.757
24.01.25
1'198'966
Tenaris Rg
10.07.2025 / 13:54:25
16.355 -1.00% 16.515
09:01
16.340
13:53
19.435
11.02.25
13.695
11.04.25
408'709
Terna N
10.07.2025 / 13:54:45
8.398 -1.08% 8.500
09:04
8.394
13:35
9.099
26.05.25
7.548
08.01.25
280'026
Thales
10.07.2025 / 13:54:28
247.55 0.14% 248.55
09:02
245.00
10:31
276.80
05.06.25
134.2
06.01.25
41'744
TietoEVRY N
10.07.2025 / 13:54:14
16.850 0.75% 16.970
10:42
16.780
09:00
20.13
19.03.25
14.26
07.04.25
51'008

Handel

Kurs 21'126.43
Vortag 21'089.81
+/-% 0.17%
+/- 36.61
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

21'126.43
Intraday
21'089.80
09:00
21'187.06
09:35
21'126.43
YTD
17'384.59
07.04.25
21'187.06
10.07.25
21'126.43
1 Jahr
17'005.39
06.08.24
21'187.06
10.07.25

Performance

Intraday 0.17%
1 Monat 1.56%
3 Monate 10.97%
YTD 13.72%
1 Jahr 12.23%
3 Jahre 49.96%