×

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
  • 15.09.2025 - 16:15:40
  • 21'239.40
  • 0.72%
  • 150.88
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
A2A N
15.09.2025 / 16:00:39
2.170 0.35% 0.01 2.170 2.173 1'928'528
AB InBev
15.09.2025 / 16:00:39
50.22 0.38% 0.19 50.22 50.24 632'189
Acciona Br
15.09.2025 / 16:00:15
167.80 0.63% 1.05 167.70 167.80 31'495
Accor
15.09.2025 / 16:00:30
41.43 1.00% 0.41 41.42 41.44 279'086
Acerinox Br
15.09.2025 / 16:00:13
10.835 0.51% 0.06 10.830 10.850 266'267
Ackermans V Haare
15.09.2025 / 16:00:38
232.30 -0.21% -0.50 232.20 232.40 11'765
ACS Br
15.09.2025 / 16:00:26
69.38 0.84% 0.58 69.35 69.40 71'180
adidas N
15.09.2025 / 16:00:40
177.50 -0.03% -0.05 177.45 177.60 148'185
ADP
15.09.2025 / 16:00:30
113.70 0.35% 0.40 113.60 113.80 12'488
Adyen
15.09.2025 / 16:00:40
1'353.40 0.39% 5.30 1'353.00 1'353.60 26'864
Aedifica
15.09.2025 / 16:00:39
63.25 0.40% 0.25 63.20 63.30 25'123
Aegon Rg
15.09.2025 / 16:00:24
6.764 1.94% 0.13 6.762 6.768 1'589'004
Aena Br
15.09.2025 / 16:00:38
24.47 -1.73% -0.43 24.47 24.48 464'111
Ageas
15.09.2025 / 15:59:59
59.10 -0.34% -0.20 59.05 59.10 32'744
AIB Grp Rg
15.09.2025 / 16:00:41
7.625 1.13% 0.09 7.620 7.630 683'269
Air Liquide
15.09.2025 / 16:00:31
176.88 0.05% 0.08 176.82 176.88 86'074
Airbus Br Rg
15.09.2025 / 16:00:35
196.65 1.66% 3.21 196.62 196.64 595'356
Akzo Nobel Br Rg
15.09.2025 / 16:00:38
61.66 0.95% 0.58 61.64 61.68 356'247
Allianz N
15.09.2025 / 16:00:31
355.20 0.20% 0.70 355.10 355.20 95'207
Altri Rg
15.09.2025 / 15:50:07
4.920 0.20% 0.01 4.835 4.925 30'199
Amadeus IT Grp Br-A
15.09.2025 / 16:00:30
68.04 -0.10% -0.07 68.04 68.06 183'602
Amplifon N
15.09.2025 / 16:00:42
14.993 -1.53% -0.23 14.970 14.995 287'619
Amundi
15.09.2025 / 16:00:38
64.05 0.55% 0.35 64.00 64.10 32'026
Andritz I
15.09.2025 / 16:00:32
60.78 -0.53% -0.33 60.70 60.80 21'272
ArcelorMittal Rg
15.09.2025 / 16:00:40
29.43 -0.47% -0.14 29.42 29.44 323'381
Eurozone All
21'239.24
0.71%
A2A N
2.170
0.35%
AB InBev
50.22
0.38%
Acciona Br
167.80
0.63%
Accor
41.43
1.00%
Acerinox Br
10.835
0.51%
Ackermans V Haare
232.30
-0.21%
ACS Br
69.38
0.84%
adidas N
177.50
-0.03%
ADP
113.70
0.35%
Adyen
1'353.40
0.39%
Aedifica
63.25
0.40%
Aegon Rg
6.764
1.94%
Aena Br
24.47
-1.73%
Ageas
59.10
-0.34%
AIB Grp Rg
7.625
1.13%
Air Liquide
176.88
0.05%
Airbus Br Rg
196.65
1.66%
Akzo Nobel Br Rg
61.66
0.95%
Allianz N
355.20
0.20%
Altri Rg
4.920
0.20%
Amadeus IT Grp Br-A
68.04
-0.10%
Amplifon N
14.993
-1.53%
Amundi
64.05
0.55%
Andritz I
60.78
-0.53%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Teixeira Duarte Rg
15.09.2025 / 15:18:57 		0.5600 561.75% 480.99% 22.00% 2.38% 88.11% 0.00% 0.00%
Rheinmetall I
15.09.2025 / 16:00:40 		1'945.50 207.43% 557.53% 8.90% 17.50% 12.23% 275.00% 1'102.79%
HENSOLDT I
15.09.2025 / 16:00:39 		94.93 168.46% 281.58% 2.70% 7.35% 3.07% 211.84% 334.31%
Societe Generale
15.09.2025 / 16:00:35 		59.06 111.06% 138.34% 9.90% 2.11% 25.50% 165.23% 135.49%
Commerzbank I
15.09.2025 / 16:00:41 		32.97 106.51% 201.33% -2.22% -8.65% 17.08% 111.41% 314.89%
Indra Sistemas Br-A
15.09.2025 / 16:00:30 		34.50 99.06% 141.60% 3.11% -0.69% 4.17% 108.59% 313.90%
Leonardo N
15.09.2025 / 16:00:35 		52.17 94.82% 237.02% 9.81% 5.94% 14.76% 151.30% 545.57%
Banco Santander Rg
15.09.2025 / 16:00:35 		8.591 90.31% 123.83% 3.81% 4.85% 25.18% 93.23% 221.44%
Deutsche Bank N
15.09.2025 / 16:00:42 		32.05 89.45% 155.98% 6.36% 2.13% 34.16% 120.18% 242.56%
JDE Peet's Br Rg
15.09.2025 / 16:00:27 		31.21 88.47% 27.95% 0.10% 18.76% 31.36% 52.24% 0.77%
UNICAJA BANCO Br
15.09.2025 / 15:59:59 		2.412 86.36% 167.19% 2.33% 0.33% 28.30% 109.38% 150.32%
Siemens Energy N
15.09.2025 / 16:00:41 		95.16 85.66% 679.26% 6.66% -1.71% 8.88% 227.69% 545.21%
Palfinger I
15.09.2025 / 15:46:42 		35.95 83.16% 42.18% -2.64% -5.15% 7.72% 63.41% 43.60%
Thales
15.09.2025 / 16:00:28 		261.30 80.37% 87.11% 16.47% 9.22% 6.31% 77.27% 110.46%
Telecom Italia N
15.09.2025 / 16:00:36 		0.4467 79.82% 50.54% 2.52% -4.82% 13.26% 79.40% 116.37%
Banco Sabadell Br
15.09.2025 / 16:00:42 		3.326 79.42% 202.74% 2.31% -2.95% 23.64% 76.59% 342.19%
Lottomatica Grp Rg
15.09.2025 / 15:59:44 		22.56 75.63% 129.33% 0.18% -5.15% -1.74% 92.25% 0.00%
Mota Engil Rg
15.09.2025 / 15:59:57 		5.143 73.77% 27.65% -7.80% -10.10% 43.89% 105.62% 317.77%
UniCredit Rg
15.09.2025 / 16:00:32 		67.48 72.93% 171.16% 2.64% -1.27% 22.66% 81.93% 525.66%
Bankinter Br
15.09.2025 / 16:00:35 		13.205 71.96% 126.02% 4.14% 1.91% 21.15% 66.44% 128.84%
BBVA Rg
15.09.2025 / 16:00:35 		16.310 71.77% 97.24% 3.23% -0.15% 27.37% 74.92% 227.38%
HeidelbergMat I
15.09.2025 / 16:00:29 		203.40 70.05% 150.49% -0.05% -1.45% 14.59% 117.91% 316.48%
Caixabank
15.09.2025 / 16:00:35 		8.852 67.19% 135.65% 2.03% 0.82% 21.63% 62.72% 155.58%
PORR I
15.09.2025 / 15:50:52 		28.50 61.30% 124.45% -1.38% -6.40% 7.75% 107.27% 154.00%
Bca Pop. Sondrio N
15.09.2025 / 16:00:42 		13.328 60.82% 122.91% 8.20% 6.58% 16.07% 98.03% 275.79%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
A2A N
15.09.2025 / 16:00:39 		2.170 0.35% 2.184
13:21 		2.154
09:10 		2.386
13.06.25 		1.894
09.04.25 		1'928'528
AB InBev
15.09.2025 / 16:00:39 		50.22 0.38% 50.66
10:05 		50.12
09:03 		63.04
04.06.25 		44.88
13.01.25 		632'189
Acciona Br
15.09.2025 / 16:00:15 		167.80 0.63% 168.20
14:52 		166.10
09:16 		179.00
22.08.25 		103.2
09.04.25 		31'495
Accor
15.09.2025 / 16:00:30 		41.43 1.00% 41.97
10:39 		41.21
09:05 		51.10
13.02.25 		34.84
07.04.25 		279'086
Acerinox Br
15.09.2025 / 16:00:13 		10.835 0.51% 10.910
10:14 		10.810
09:12 		11.960
06.03.25 		8.315
07.04.25 		266'267
Ackermans V Haare
15.09.2025 / 16:00:38 		232.30 -0.21% 234.40
10:28 		232.00
15:41 		236.20
21.05.25 		170.5
07.04.25 		11'765
ACS Br
15.09.2025 / 16:00:26 		69.38 0.84% 69.53
13:36 		68.90
10:02 		69.53
15.09.25 		42.96
07.04.25 		71'180
adidas N
15.09.2025 / 16:00:40 		177.50 -0.03% 179.50
14:15 		176.93
12:03 		263.80
13.02.25 		160.8
07.08.25 		148'185
ADP
15.09.2025 / 16:00:30 		113.70 0.35% 115.10
14:11 		113.30
09:01 		124.90
20.08.25 		89.5
07.04.25 		12'488
Adyen
15.09.2025 / 16:00:40 		1'353.40 0.39% 1'373.40
10:19 		1'350.00
09:17 		1'868.80
17.02.25 		1146.4
07.04.25 		26'864
Aedifica
15.09.2025 / 16:00:39 		63.25 0.40% 64.00
13:36 		62.80
09:02 		70.70
30.04.25 		54.4
08.01.25 		25'123
Aegon Rg
15.09.2025 / 16:00:24 		6.764 1.94% 6.771
12:46 		6.673
09:31 		6.986
21.08.25 		4.799
07.04.25 		1'589'004
Aena Br
15.09.2025 / 16:00:38 		24.47 -1.73% 24.97
09:00 		24.47
16:00 		25.81
19.08.25 		22.39
27.06.25 		464'111
Ageas
15.09.2025 / 15:59:59 		59.10 -0.34% 59.45
10:13 		59.03
15:28 		63.10
21.08.25 		46.08
13.01.25 		32'744
AIB Grp Rg
15.09.2025 / 16:00:41 		7.625 1.13% 7.665
14:15 		7.550
09:39 		7.665
15.09.25 		4.938
07.04.25 		683'269
Air Liquide
15.09.2025 / 16:00:31 		176.88 0.05% 179.14
10:25 		176.86
16:00 		187.14
16.05.25 		154.18
02.01.25 		86'074
Airbus Br Rg
15.09.2025 / 16:00:35 		196.65 1.66% 198.34
15:11 		193.11
09:01 		198.34
15.09.25 		126.4
07.04.25 		595'356
Akzo Nobel Br Rg
15.09.2025 / 16:00:38 		61.66 0.95% 62.26
10:19 		61.30
09:00 		63.50
07.03.25 		48.63
11.04.25 		356'247
Allianz N
15.09.2025 / 16:00:31 		355.20 0.20% 358.20
10:14 		354.95
15:42 		380.20
15.08.25 		286.8
07.04.25 		95'207
Altri Rg
15.09.2025 / 15:50:07 		4.920 0.20% 4.970
13:56 		4.915
09:20 		6.554
14.05.25 		4.73
25.07.25 		30'199
Amadeus IT Grp Br-A
15.09.2025 / 16:00:30 		68.04 -0.10% 68.48
10:19 		67.88
15:31 		75.41
03.03.25 		61.32
09.04.25 		183'602
Amplifon N
15.09.2025 / 16:00:42 		14.993 -1.53% 15.220
09:01 		14.975
15:50 		27.14
13.02.25 		14.3925
01.08.25 		287'619
Amundi
15.09.2025 / 16:00:38 		64.05 0.55% 64.70
10:20 		64.00
15:55 		76.00
25.03.25 		56.45
07.04.25 		32'026
Andritz I
15.09.2025 / 16:00:32 		60.78 -0.53% 61.65
09:33 		60.75
15:58 		67.78
24.07.25 		47.12
07.04.25 		21'272
ArcelorMittal Rg
15.09.2025 / 16:00:40 		29.43 -0.47% 29.74
10:20 		29.34
15:36 		32.18
06.03.25 		20.53
07.04.25 		323'381

Handel

Kurs 21'239.40
Vortag 21'088.52
+/-% 0.72%
+/- 150.88
Eröffnung 21'088.52
Tageshoch 21'301.74
Tagestief 21'088.52

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MM7
Valor 36909301
Symbol BEZACP

Hoch / Tief

21'239.40
Intraday
21'088.52
09:00
21'301.74
14:15
21'239.40
YTD
17'384.59
07.04.25
21'527.90
22.08.25
21'239.40
1 Jahr
17'384.59
08.04.25
21'527.90
23.08.25

Performance

Intraday 0.72%
1 Monat -0.05%
3 Monate 4.62%
YTD 14.32%
1 Jahr 15.44%
3 Jahre 44.56%