×

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
  • 21.08.2025 - 09:58:59
  • 56.74
  • -0.12%
  • -0.07
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Henkel Vz I
21.08.2025 / 09:42:15
73.54 -0.27% -0.20 73.54 73.58 13'332
Hennes & Mauritz-B-
21.08.2025 / 09:43:52
142.95 -0.88% -1.28 142.90 143.00 179'883
HENSOLDT I
21.08.2025 / 09:44:00
82.48 1.88% 1.53 82.40 82.60 43'215
Hera N
21.08.2025 / 09:43:40
3.710 -0.27% -0.01 3.708 3.712 51'884
Hermes Intl
21.08.2025 / 09:42:58
2'090.00 -0.57% -12.00 2'089.00 2'091.00 3'097
Hexagon Rg-B
21.08.2025 / 09:43:12
107.40 0.00% 0.00 107.35 107.45 107'984
Hiab Rg-B
21.08.2025 / 09:39:04
58.28 0.04% 0.03 57.90 58.35 544
Hikma Pharm Rg
21.08.2025 / 09:42:45
18.070 -0.33% -0.06 18.060 18.080 1'525
Hiscox Rg
21.08.2025 / 09:39:53
13.400 -0.07% -0.01 13.390 13.410 8'096
Holcim N
21.08.2025 / 09:43:48
67.12 0.09% 0.06 67.10 67.14 15'729
Howden Join Grp Rg
21.08.2025 / 09:40:40
8.730 -0.34% -0.03 8.725 8.735 5'008
HSBC Hldg Rg
21.08.2025 / 09:43:45
9.633 0.06% 0.01 9.632 9.635 548'269
Huhtamaki Rg
21.08.2025 / 09:43:51
30.88 -0.45% -0.14 30.88 30.92 2'641
Iberdrola
21.08.2025 / 09:43:54
16.628 0.42% 0.07 16.625 16.630 370'762
Ibersol Rg
21.08.2025 / 09:00:06
9.580 -2.15% -0.21 9.580 0
ICG Rg
21.08.2025 / 09:41:37
21.59 -0.46% -0.10 21.56 21.60 5'005
IMCD Rg
21.08.2025 / 09:41:33
94.62 -0.46% -0.44 94.58 94.64 4'816
IMI Rg
21.08.2025 / 09:39:33
23.16 -0.09% -0.02 23.16 23.18 3'240
Imperial Brands Rg
21.08.2025 / 09:43:32
31.17 -0.89% -0.28 31.16 31.18 16'122
Inditex
21.08.2025 / 09:43:50
43.41 -1.00% -0.44 43.40 43.42 44'272
Indra Sistemas Br-A
21.08.2025 / 09:43:38
33.44 0.84% 0.28 33.40 33.44 30'050
Indutrade Rg
21.08.2025 / 09:42:36
234.00 0.09% 0.20 233.60 234.00 2'904
Infineon Technolo N
21.08.2025 / 09:43:46
36.46 0.37% 0.14 36.45 36.47 52'066
Informa Rg
21.08.2025 / 09:43:56
8.921 -0.12% -0.01 8.920 8.924 23'622
ING Group Rg
21.08.2025 / 09:43:30
21.39 0.64% 0.14 21.39 21.40 247'268
61.50
-0.04%
73.54
-0.27%
142.95
-0.88%
82.48
1.88%
3.710
-0.27%
2'090.00
-0.57%
107.40
0.00%
58.28
0.04%
18.070
-0.33%
13.400
-0.07%
67.12
0.09%
8.730
-0.34%
9.633
0.06%
30.88
-0.45%
16.628
0.42%
9.580
-2.15%
21.59
-0.46%
94.62
-0.46%
23.16
-0.09%
31.17
-0.89%
43.41
-1.00%
33.44
0.84%
234.00
0.09%
36.46
0.37%
8.921
-0.12%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Vend Marketplc-A-
21.08.2025 / 09:41:22
405.00 15.41% 38.76% -1.79% 0.15% 19.20% 35.27% 126.44%
BMW I
21.08.2025 / 09:44:00
90.43 15.38% -10.01% 1.84% 4.23% 14.82% 8.48% 19.75%
Acerinox Br
21.08.2025 / 09:35:39
10.880 15.29% 1.35% 2.21% 5.53% 3.32% 17.37% 16.92%
Eni N
21.08.2025 / 09:43:59
15.180 15.28% -1.91% 1.55% 5.38% 17.40% 5.35% 28.01%
Kojamo Rg
21.08.2025 / 09:43:47
10.470 15.05% -9.32% -1.41% -6.52% 3.75% 12.37% -33.17%
FLSmidth & Co. Br
21.08.2025 / 09:43:50
409.40 15.01% 42.43% 1.39% 2.25% 7.67% 19.15% 84.76%
Addtech Rg-B
21.08.2025 / 09:42:44
344.40 14.97% 56.66% 1.47% 2.20% 3.47% 5.45% 112.02%
Vend Marketplc -B-
21.08.2025 / 09:26:55
382.20 14.92% 39.59% -2.03% -0.78% 19.20% 35.24% 129.84%
Danone
21.08.2025 / 09:43:45
74.10 14.85% 26.91% 3.62% 10.04% -1.57% 21.69% 38.81%
Infineon Technolo N
21.08.2025 / 09:43:46
36.46 14.84% -3.76% -0.23% 6.99% 4.75% 13.55% 38.59%
NKT Rg
21.08.2025 / 09:43:36
597.50 14.79% 27.21% 9.13% 2.31% 4.89% -7.65% 67.08%
UBS N
21.08.2025 / 09:43:47
31.90 14.78% 21.70% -0.50% 4.62% 21.14% 21.76% 103.45%
AP Moeller-Maers-B-
21.08.2025 / 09:42:37
13'680.00 14.68% 237.10% -4.24% 0.92% 15.95% 28.39% -30.69%
AstraZeneca Rg
21.08.2025 / 09:43:29
119.64 14.60% 13.19% 3.57% 9.69% 14.81% -7.94% 6.70%
DOF Grp Rg
21.08.2025 / 09:43:41
97.85 14.35% 0.00% 3.90% 4.21% 11.06% -2.44% 0.00%
Kone-B Rg
21.08.2025 / 09:42:55
53.64 14.33% 18.91% 1.73% -1.72% -3.49% 13.52% 30.50%
Hiab Rg-B
21.08.2025 / 09:39:04
58.28 14.26% 785.09% -1.15% -2.14% 20.83% 22.79% 243.86%
Terna N
21.08.2025 / 09:43:02
8.690 14.19% 15.23% 1.35% 2.69% -2.00% 13.74% 14.40%
Aedifica
21.08.2025 / 09:40:07
64.35 14.13% 1.38% -1.23% -0.08% -3.96% 4.89% -35.22%
Associat Brit Fo Rg
21.08.2025 / 09:41:56
23.35 13.94% -1.06% 2.68% 4.33% 13.18% -5.96% 45.22%
Legal & General Rg
21.08.2025 / 09:43:51
2.561 13.76% 3.73% -2.33% -0.60% 3.77% 14.02% -3.08%
Experian Rg
21.08.2025 / 09:43:49
38.80 13.69% 22.25% 1.97% -3.87% 4.98% 6.68% 36.58%
Swiss Re N
21.08.2025 / 09:43:51
149.45 13.66% 57.23% 3.14% 1.25% 2.09% 28.67% 98.96%
Enagas Br
21.08.2025 / 09:42:42
13.400 13.65% -12.18% 1.32% 0.11% -5.27% -0.81% -30.94%
Volkswagen VZ
21.08.2025 / 09:43:45
100.90 13.50% -9.49% 2.09% 5.02% 5.08% 4.56% -30.61%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Henkel Vz I
21.08.2025 / 09:42:15
73.54 -0.27% 73.98
09:00
73.48
09:36
88.44
10.03.25
65.6
23.06.25
13'332
Hennes & Mauritz-B-
21.08.2025 / 09:43:52
142.95 -0.88% 143.75
09:14
142.75
09:38
154.75
29.01.25
120.05
07.04.25
179'883
HENSOLDT I
21.08.2025 / 09:44:00
82.48 1.88% 82.50
09:42
81.30
09:06
108.80
05.06.25
32.8
06.01.25
43'215
Hera N
21.08.2025 / 09:43:40
3.710 -0.27% 3.711
09:37
3.692
09:00
4.466
03.06.25
3.326
24.01.25
51'884
Hermes Intl
21.08.2025 / 09:42:58
2'090.00 -0.57% 2'097.00
09:12
2'085.00
09:16
2'956.00
14.02.25
2008.5
12.08.25
3'097
Hexagon Rg-B
21.08.2025 / 09:43:12
107.40 0.00% 107.73
09:25
106.95
09:02
130.55
18.02.25
82.8
11.04.25
107'984
Hiab Rg-B
21.08.2025 / 09:39:04
58.28 0.04% 58.38
09:16
58.13
09:06
61.20
28.07.25
34.42
09.04.25
544
Hikma Pharm Rg
21.08.2025 / 09:42:45
18.070 -0.33% 18.145
09:09
18.060
09:39
23.62
13.02.25
16.95
07.08.25
1'525
Hiscox Rg
21.08.2025 / 09:39:53
13.400 -0.07% 13.430
09:01
13.390
09:01
14.400
06.08.25
10.22
14.01.25
8'096
Holcim N
21.08.2025 / 09:43:48
67.12 0.09% 67.18
09:01
66.80
09:01
68.50
11.08.25
38.53896
07.04.25
15'729
Howden Join Grp Rg
21.08.2025 / 09:40:40
8.730 -0.34% 8.755
09:00
8.705
09:04
9.400
24.07.25
6.49
07.04.25
5'008
HSBC Hldg Rg
21.08.2025 / 09:43:45
9.633 0.06% 9.646
09:33
9.608
09:00
9.757
29.07.25
6.988
09.04.25
548'269
Huhtamaki Rg
21.08.2025 / 09:43:51
30.88 -0.45% 30.98
09:00
30.86
09:30
38.56
14.02.25
29.54
09.04.25
2'641
Iberdrola
21.08.2025 / 09:43:54
16.628 0.42% 16.670
09:00
16.608
09:02
16.783
24.06.25
13.005
24.01.25
370'762
Ibersol Rg
21.08.2025 / 09:00:06
9.580 -2.15% 10.225
13.06.25
7.48
06.01.25
285
ICG Rg
21.08.2025 / 09:41:37
21.59 -0.46% 21.68
09:30
21.56
09:15
24.68
18.02.25
15.4
09.04.25
5'005
IMCD Rg
21.08.2025 / 09:41:33
94.62 -0.46% 95.22
09:05
94.54
09:39
155.40
13.02.25
91.48
18.08.25
4'816
IMI Rg
21.08.2025 / 09:39:33
23.16 -0.09% 23.18
09:14
23.14
09:00
23.20
20.08.25
15.58
07.04.25
3'240
Imperial Brands Rg
21.08.2025 / 09:43:32
31.17 -0.89% 31.20
09:11
31.00
09:01
31.80
07.05.25
25.22
15.01.25
16'122
Inditex
21.08.2025 / 09:43:50
43.41 -1.00% 43.77
09:00
43.37
09:39
55.84
18.02.25
40.84
04.08.25
44'272
Indra Sistemas Br-A
21.08.2025 / 09:43:38
33.44 0.84% 33.52
09:41
33.20
09:00
39.39
15.07.25
16.11
07.02.25
30'050
Indutrade Rg
21.08.2025 / 09:42:36
234.00 0.09% 235.00
09:09
233.20
09:20
332.40
18.02.25
231
01.08.25
2'904
Infineon Technolo N
21.08.2025 / 09:43:46
36.46 0.37% 36.70
09:09
36.41
09:35
39.44
20.02.25
23.175
07.04.25
52'066
Informa Rg
21.08.2025 / 09:43:56
8.921 -0.12% 8.938
09:29
8.896
09:01
9.118
13.02.25
6.344
09.04.25
23'622
ING Group Rg
21.08.2025 / 09:43:30
21.39 0.64% 21.40
09:35
21.26
09:01
21.52
15.08.25
14.296
07.04.25
247'268

Handel

Kurs 56.74
Vortag 56.81
+/-% -0.12%
+/- -0.0663
Eröffnung 56.81
Tageshoch 56.83
Tagestief 56.74

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MR6
Valor 36909309
Symbol BEPACP

Hoch / Tief

56.74
Intraday
56.74
09:57
56.83
09:00
56.74
YTD
47.18
09.04.25
57.61
03.03.25
56.74
1 Jahr
47.18
10.04.25
57.61
04.03.25

Performance

Intraday -0.12%
1 Monat 1.42%
3 Monate 1.86%
YTD 9.88%
1 Jahr 8.15%
3 Jahre 28.74%