×

Statusmeldung

Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.

Europe All

  • Valor: 36909309
  • 25.04.2025 - 17:30:06
  • 52.83
  • 0.37%
  • 0.19
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
A2A N
25.04.2025 / 17:30:00
2.161 0.79% 0.02 2.161 2.161 0
AAK Rg
25.04.2025 / 17:25:00
249.60 -2.27% -5.80 249.00 249.00 0
AB InBev
25.04.2025 / 17:30:00
57.36 -1.38% -0.80 57.32 57.32 0
ABB N
25.04.2025 / 17:20:00
43.20 2.08% 0.88 43.19 43.21 0
Acciona Br
25.04.2025 / 17:30:00
124.60 1.96% 2.40 124.50 124.60 0
Accor
25.04.2025 / 17:30:00
43.20 6.08% 2.48 43.22 43.22 0
Acerinox Br
25.04.2025 / 17:30:00
10.175 0.94% 0.10 10.170 10.180 0
Ackermans V Haare
25.04.2025 / 17:30:00
211.20 0.67% 1.40 211.00 211.40 0
ACS Br
25.04.2025 / 17:30:00
53.70 1.46% 0.78 53.75 53.75 0
Addiko Bank I
25.04.2025 / 17:30:00
19.200 0.26% 0.05 18.900 19.650 0
Addtech Rg-B
25.04.2025 / 17:25:00
314.40 1.81% 5.60 313.60 314.40 0
adidas N
25.04.2025 / 17:30:00
217.00 0.23% 0.50 217.00 217.00 0
Admiral Group Rg
25.04.2025 / 17:30:00
32.12 0.03% 0.01 31.52 32.14 0
ADP
25.04.2025 / 17:30:00
109.55 2.82% 3.00 108.90 108.90 0
Adyen
25.04.2025 / 17:30:00
1'465.80 -0.46% -6.80 1'466.40 1'466.40 0
Aedifica
25.04.2025 / 17:30:00
67.70 1.12% 0.75 67.75 67.75 0
Aegon Rg
25.04.2025 / 17:30:00
5.694 0.39% 0.02 5.704 5.704 0
Aena Br
25.04.2025 / 17:30:00
216.30 0.65% 1.40 216.00 216.00 0
Ageas
25.04.2025 / 17:30:00
53.70 -0.19% -0.10 53.70 53.70 0
AIB Grp Rg
25.04.2025 / 17:28:00
5.685 -0.18% -0.01 5.705 5.705 0
Air Liquide
25.04.2025 / 17:30:00
178.47 0.01% 0.01 178.44 178.44 0
Airbus Br Rg
25.04.2025 / 17:30:00
140.84 2.18% 3.00 140.60 140.60 0
Aker BP Rg
25.04.2025 / 16:20:00
221.70 0.41% 0.90 222.30 222.50 0
Akzo Nobel Br Rg
25.04.2025 / 17:30:00
56.32 0.39% 0.22 56.34 56.34 0
Alcon N
25.04.2025 / 17:20:00
78.50 1.09% 0.85 78.52 78.60 0
52.83
0.37%
2.161
0.79%
249.60
-2.27%
57.36
-1.38%
43.20
2.08%
124.60
1.96%
43.20
6.08%
10.175
0.94%
211.20
0.67%
53.70
1.46%
19.200
0.26%
314.40
1.81%
217.00
0.23%
32.12
0.03%
ADP
109.55
2.82%
1'465.80
-0.46%
67.70
1.12%
5.694
0.39%
216.30
0.65%
53.70
-0.19%
5.685
-0.18%
178.47
0.01%
140.84
2.18%
221.70
0.41%
56.32
0.39%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Rheinmetall I
25.04.2025 / 17:30:00
1'387.50 123.80% 378.66% -6.11% 5.92% 83.77% 165.40% 533.38%
Thales
25.04.2025 / 17:30:00
233.90 73.42% 79.90% -5.16% -5.00% 50.08% 47.20% 93.41%
Leonardo N
25.04.2025 / 17:30:00
44.51 70.69% 195.28% -1.83% -1.48% 46.73% 104.55% 334.00%
PORR I
25.04.2025 / 17:30:00
29.53 64.41% 128.77% 2.74% 9.76% 45.80% 103.06% 135.82%
Indra Sistemas Br-A
25.04.2025 / 17:30:00
26.92 61.99% 96.61% 0.44% 1.36% 44.89% 48.73% 198.59%
Fresnillo Rg
25.04.2025 / 17:30:00
9.845 61.46% 68.93% -1.03% 4.18% 41.05% 67.43% 30.98%
Societe Generale
25.04.2025 / 17:30:00
42.77 53.89% 73.78% 5.54% 0.56% 37.04% 68.93% 74.80%
Commerzbank I
25.04.2025 / 17:30:00
22.92 49.79% 118.57% 2.80% 6.01% 22.99% 62.21% 245.50%
BAE Systems Rg
25.04.2025 / 17:30:00
16.870 46.67% 51.28% -1.88% 8.25% 37.60% 25.47% 126.39%
Endeavour Mng Rg
25.04.2025 / 17:30:00
20.14 45.45% 17.47% -3.73% 10.54% 22.58% 17.85% 1.78%
Banco Santander Rg
25.04.2025 / 17:30:00
6.395 40.00% 64.67% 4.60% 1.07% 29.05% 31.51% 95.48%
HeidelbergMat I
25.04.2025 / 17:30:00
172.60 39.64% 105.70% 3.42% 6.15% 26.45% 81.30% 206.31%
Coca-Cola HBC N
25.04.2025 / 17:30:00
37.90 39.55% 65.25% 1.01% 7.55% 34.88% 47.30% 133.73%
Palfinger I
25.04.2025 / 17:30:00
28.23 37.76% 6.93% 1.69% 0.27% 23.93% 30.07% 14.65%
Telecom Italia N
25.04.2025 / 17:30:00
0.3389 37.47% 15.09% 5.42% 7.96% 27.69% 51.84% 17.98%
Banco Sabadell Br
25.04.2025 / 17:30:00
2.610 37.06% 131.27% 3.58% 0.81% 14.62% 51.83% 228.95%
Mandatum Rg
25.04.2025 / 17:25:00
6.178 36.83% 50.71% 2.34% 9.97% 29.87% 40.35% 0.00%
CTT Rg
25.04.2025 / 17:30:00
7.600 36.36% 110.60% 3.52% -0.65% 29.03% 70.40% 67.05%
Grupo Catalana O Br
25.04.2025 / 17:30:00
49.00 35.69% 57.90% 0.00% -0.10% 27.94% 37.16% 75.13%
Vienna Insur Gr I
25.04.2025 / 17:30:00
40.90 34.82% 53.77% 2.52% -0.24% 26.23% 40.55% 71.76%
E.ON N
25.04.2025 / 17:30:00
15.028 34.56% 24.61% -0.56% 8.42% 31.62% 21.09% 49.48%
Bankinter Br
25.04.2025 / 17:30:00
10.230 33.43% 75.38% 4.11% -1.49% 24.57% 39.87% 79.53%
Lloyds Banking G Rg
25.04.2025 / 17:30:00
0.7290 32.77% 52.86% 3.35% -0.95% 17.09% 39.55% 58.16%
Deutsche Bank N
25.04.2025 / 17:30:00
22.48 32.22% 78.65% 6.41% 1.46% 18.84% 35.94% 99.93%
Siemens Energy N
25.04.2025 / 17:30:00
67.50 31.99% 454.01% 4.33% 23.15% 16.34% 258.09% 253.58%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
A2A N
25.04.2025 / 17:30:00
2.161 0.79% 2.171
15:05
2.135
09:16
2.362
20.03.25
1.894
09.04.25
2'908'597
AAK Rg
25.04.2025 / 17:25:00
249.60 -2.27% 252.60
09:01
246.20
09:35
324.00
30.01.25
246.2
25.04.25
470'906
AB InBev
25.04.2025 / 17:30:00
57.36 -1.38% 58.04
12:17
57.18
16:22
58.86
10.03.25
44.88
13.01.25
1'032'016
ABB N
25.04.2025 / 17:20:00
43.20 2.08% 43.46
09:04
42.80
09:50
53.98
24.01.25
37.26
07.04.25
689'825
Acciona Br
25.04.2025 / 17:30:00
124.60 1.96% 124.80
17:06
122.70
09:15
128.10
20.03.25
103.2
09.04.25
32'545
Accor
25.04.2025 / 17:30:00
43.20 6.08% 43.29
17:13
41.95
09:05
51.10
13.02.25
34.84
07.04.25
1'244'399
Acerinox Br
25.04.2025 / 17:30:00
10.175 0.94% 10.215
09:03
10.035
09:53
11.960
06.03.25
8.315
07.04.25
408'475
Ackermans V Haare
25.04.2025 / 17:30:00
211.20 0.67% 211.70
16:07
209.20
09:15
211.70
25.04.25
170.5
07.04.25
4'041
ACS Br
25.04.2025 / 17:30:00
53.70 1.46% 54.10
12:17
53.30
09:04
56.48
05.03.25
42.96
07.04.25
146'204
Addiko Bank I
25.04.2025 / 17:30:00
19.200 0.26% 19.200
13:48
19.000
09:44
20.15
02.04.25
17.85
30.01.25
793
Addtech Rg-B
25.04.2025 / 17:25:00
314.40 1.81% 315.80
12:17
308.00
09:00
351.00
18.02.25
255
07.04.25
142'714
adidas N
25.04.2025 / 17:30:00
217.00 0.23% 219.55
09:09
214.60
10:24
263.80
13.02.25
175.325
07.04.25
303'086
Admiral Group Rg
25.04.2025 / 17:30:00
32.12 0.03% 32.38
14:44
31.94
09:12
32.58
23.04.25
24.92
09.01.25
84'653
ADP
25.04.2025 / 17:30:00
109.55 2.82% 110.00
16:46
108.00
09:23
118.25
17.02.25
89.5
07.04.25
115'511
Adyen
25.04.2025 / 17:30:00
1'465.80 -0.46% 1'501.00
09:10
1'465.00
15:32
1'868.80
17.02.25
1146.4
07.04.25
48'612
Aedifica
25.04.2025 / 17:30:00
67.70 1.12% 68.05
12:44
67.08
09:21
68.90
22.04.25
54.4
08.01.25
29'962
Aegon Rg
25.04.2025 / 17:30:00
5.694 0.39% 5.728
09:04
5.650
12:50
6.544
19.02.25
4.799
07.04.25
3'366'411
Aena Br
25.04.2025 / 17:30:00
216.30 0.65% 217.20
10:07
215.20
16:57
226.20
03.04.25
192.6
16.01.25
384'130
Ageas
25.04.2025 / 17:30:00
53.70 -0.19% 54.15
09:02
53.55
13:18
56.73
25.03.25
46.08
13.01.25
212'796
AIB Grp Rg
25.04.2025 / 17:28:00
5.685 -0.18% 5.765
09:00
5.668
16:24
7.265
06.03.25
4.938
07.04.25
2'242'183
Air Liquide
25.04.2025 / 17:30:00
178.47 0.01% 179.74
09:03
178.00
16:54
185.78
11.03.25
154.18
02.01.25
432'812
Airbus Br Rg
25.04.2025 / 17:30:00
140.84 2.18% 141.58
10:48
138.92
09:18
177.30
03.03.25
126.4
07.04.25
2'343'430
Aker BP Rg
25.04.2025 / 16:20:00
221.70 0.41% 224.70
09:02
219.80
15:31
260.30
16.01.25
200.6
07.04.25
450'595
Akzo Nobel Br Rg
25.04.2025 / 17:30:00
56.32 0.39% 56.66
09:10
55.76
09:30
63.50
07.03.25
48.63
11.04.25
280'902
Alcon N
25.04.2025 / 17:20:00
78.50 1.09% 79.22
14:44
78.28
09:00
86.09
26.02.25
67.38
07.04.25
157'779

Handel

Kurs 52.83
Vortag 52.64
+/-% 0.37%
+/- 0.1922
Eröffnung 52.64
Tageshoch 53.00
Tagestief 52.62

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MR6
Valor 36909309
Symbol BEPACP

Hoch / Tief

52.83
Intraday
52.62
09:25
53.00
12:17
52.83
YTD
47.18
09.04.25
57.61
03.03.25
52.83
1 Jahr
47.18
10.04.25
57.61
04.03.25

Performance

Intraday 0.37%
1 Monat -4.14%
3 Monate -3.81%
YTD 2.30%
1 Jahr 2.13%
3 Jahre 15.51%