×

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
  • 14.05.2026 - 09:33:43
  • 23'314.07
  • 0.74%
  • 170.76
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Kenmare Res Rg
14.05.2026 / 09:00:28
2.640 -2.94% -0.08 2.640 2.720 0
Kering
14.05.2026 / 09:18:41
240.80 0.42% 1.00 240.70 241.00 4'966
Kerry Grp-A-
14.05.2026 / 09:18:07
71.78 0.24% 0.18 71.75 71.90 1'218
Kesko-B N
13.05.2026 / 17:25:00
20.34 0.00% 0.00 0
Kingspan Grp Rg
14.05.2026 / 09:17:10
75.70 0.93% 0.70 75.80 76.10 1'766
Knorr-Bremse I
14.05.2026 / 09:16:45
103.60 0.53% 0.55 103.50 103.70 1'972
Kon Ah Del Br Rg
14.05.2026 / 09:18:37
36.65 0.30% 0.11 36.62 36.65 69'138
Kon.Vopak NV Br Rg
14.05.2026 / 09:15:37
46.31 0.37% 0.17 46.14 46.36 980
Kone-B Rg
13.05.2026 / 17:25:00
50.10 0.00% 0.00 0
Konecranes Rg
13.05.2026 / 17:25:00
26.72 0.00% 0.00 0
Koninkl KPN Br Rg
14.05.2026 / 09:18:14
4.582 0.42% 0.02 4.577 4.580 71'171
L'Oreal
14.05.2026 / 09:18:45
355.70 -0.01% -0.03 355.65 355.80 2'001
Labor. Farmac. R Br
14.05.2026 / 09:16:02
60.20 1.18% 0.70 60.05 60.15 770
LEGRAND
14.05.2026 / 09:18:35
154.75 0.10% 0.15 154.70 154.80 4'938
Lenzing I
14.05.2026 / 09:00:13
24.15 -0.82% -0.20 24.15 24.50 0
Leonardo N
14.05.2026 / 09:18:35
50.08 0.90% 0.45 50.07 50.13 262'159
Logista Integral Br
14.05.2026 / 09:16:20
31.98 0.31% 0.10 31.96 32.00 4'517
Lottomatica Grp Rg
14.05.2026 / 09:18:45
26.33 0.38% 0.10 26.30 26.35 8'478
Lotus Bakeries
14.05.2026 / 09:09:12
10'540.00 1.15% 120.00 10'460.00 10'580.00 4
Lumo Kodit Rg
13.05.2026 / 17:25:00
7.315 0.00% 0.00 0
LVMH
14.05.2026 / 09:18:45
455.28 0.59% 2.68 455.15 455.45 9'047
Magnum Ice Br Rg
14.05.2026 / 09:18:26
12.776 1.30% 0.16 12.776 12.788 22'719
Mandatum Rg
13.05.2026 / 17:25:00
5.655 0.00% 0.00 0
Mapfre Rg
14.05.2026 / 09:18:31
4.218 0.05% 0.00 4.216 4.220 100'924
Mayr-Melnhof Kart I
14.05.2026 / 09:13:06
78.70 0.64% 0.50 77.90 78.70 549
2.640
-2.94%
240.80
0.42%
71.78
0.24%
20.34
0.00%
75.70
0.93%
103.60
0.53%
36.65
0.30%
46.31
0.37%
50.10
0.00%
26.72
0.00%
4.582
0.42%
355.70
-0.01%
60.20
1.18%
154.75
0.10%
24.15
-0.82%
50.08
0.90%
31.98
0.31%
26.33
0.38%
10'540.00
1.15%
7.315
0.00%
455.28
0.59%
12.776
1.30%
5.655
0.00%
4.218
0.05%
78.70
0.64%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Metso Rg
13.05.2026 / 17:25:00
15.075 0.50% 67.50% -1.92% -6.31% -9.16% 42.45% 41.22%
Azimut Holding N
14.05.2026 / 09:18:43
36.08 0.25% 49.58% 1.69% -0.11% 2.65% 31.63% 78.00%
A2A N
14.05.2026 / 09:18:42
2.337 0.04% 7.59% -0.45% -3.47% -2.07% 4.26% 36.57%
Unibail-Rodam Stpl
13.04.2023 / 17:30:00
49.58 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
De Longhi N
14.05.2026 / 09:18:01
37.06 -0.05% 21.35% 4.34% 9.77% -4.21% 24.03% 71.75%
UniCredit Rg
14.05.2026 / 09:18:39
71.78 -0.08% 84.28% 0.83% 3.97% -1.03% 28.41% 275.12%
Commerzbank I
14.05.2026 / 09:18:31
36.61 -0.08% 130.30% -1.43% 5.84% 7.53% 42.62% 260.28%
Banca Generali N
14.05.2026 / 09:18:23
57.60 -0.09% 27.78% 1.41% 4.35% 5.35% 2.49% 89.54%
WDP
14.05.2026 / 09:18:15
22.10 -0.72% 15.11% -1.52% -9.20% -13.06% 6.97% -17.21%
Kalmar Rg-B
13.05.2026 / 17:25:00
39.98 -1.04% 25.90% -4.58% -17.16% -18.34% 30.91% 0.00%
Oesterreich Post I
14.05.2026 / 09:15:16
30.70 -1.13% 7.61% -1.91% -10.87% -12.83% 0.82% -7.93%
Merck I
14.05.2026 / 09:18:13
122.08 -1.17% -13.13% 6.43% 6.90% -4.29% 5.37% -26.41%
Bca Mediolanum N
14.05.2026 / 09:17:57
19.405 -1.41% 68.05% 0.88% 2.84% 9.39% 32.46% 142.83%
Mapfre Rg
14.05.2026 / 09:18:31
4.218 -1.50% 71.94% 0.62% 0.62% 8.10% 21.49% 126.54%
Aena Br
14.05.2026 / 09:16:35
23.38 -2.07% 16.40% -3.94% -10.25% -13.89% 0.43% 52.67%
Kenmare Res Rg
14.05.2026 / 09:00:28
2.640 -2.16% -29.90% 0.00% 9.68% -6.21% -40.48% -34.30%
Verbund
14.05.2026 / 09:17:53
60.95 -2.26% -14.55% 0.91% -4.47% 3.04% -6.23% -20.50%
Thales
14.05.2026 / 09:18:39
225.10 -2.35% 61.25% -4.05% -15.85% -14.28% -8.72% 61.66%
Banco Sabadell Br
14.05.2026 / 09:17:59
3.322 -2.47% 74.76% -2.87% 2.00% 3.14% 22.86% 259.63%
UNICAJA BANCO Br
14.05.2026 / 09:18:38
2.744 -2.59% 112.38% -1.65% -2.35% 1.86% 44.42% 192.21%
Dt Lufthansa N
14.05.2026 / 09:18:24
8.142 -2.93% 31.73% -3.63% 7.47% -10.72% 22.69% -10.96%
Credit Agricole
14.05.2026 / 09:18:43
17.175 -3.04% 27.15% 0.09% -0.64% -5.79% -1.43% 45.16%
Colonial SFL
14.05.2026 / 09:15:37
5.325 -3.22% 1.45% -3.45% -3.05% 0.14% -9.28% -3.22%
L'Oreal
14.05.2026 / 09:18:45
355.70 -3.32% 4.04% -2.96% 1.64% -9.70% -5.54% -15.52%
DSM Firmenich N
14.05.2026 / 09:18:25
66.81 -3.40% -32.13% 0.47% 3.58% 9.63% -31.12% -43.45%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Kenmare Res Rg
14.05.2026 / 09:00:28
2.640 -2.94% 3.160
04.03.26
2.24
26.03.26
500
Kering
14.05.2026 / 09:18:41
240.80 0.42% 242.75
09:02
240.28
09:11
320.45
12.01.26
225.3
05.05.26
4'966
Kerry Grp-A-
14.05.2026 / 09:18:07
71.78 0.24% 71.95
09:00
71.50
09:13
79.00
13.02.26
64.25
24.03.26
1'218
Kesko-B N
13.05.2026 / 17:25:00
20.34 0.00% 22.21
04.02.26
18.65
23.03.26
71'950
Kingspan Grp Rg
14.05.2026 / 09:17:10
75.70 0.93% 75.95
09:03
75.60
09:10
87.70
20.02.26
66.65
23.03.26
1'766
Knorr-Bremse I
14.05.2026 / 09:16:45
103.60 0.53% 103.60
09:16
103.10
09:13
115.65
20.02.26
92.675
23.03.26
1'972
Kon Ah Del Br Rg
14.05.2026 / 09:18:37
36.65 0.30% 36.81
09:01
36.61
09:14
42.54
17.03.26
32.12
27.01.26
69'138
Kon.Vopak NV Br Rg
14.05.2026 / 09:15:37
46.31 0.37% 46.40
09:00
46.14
09:08
48.62
20.03.26
37.91
02.01.26
980
Kone-B Rg
13.05.2026 / 17:25:00
50.10 0.00% 64.42
24.02.26
50.07
13.05.26
586'127
Konecranes Rg
13.05.2026 / 17:25:00
26.72 0.00% 34.57
04.02.26
25.72
29.04.26
242'403
Koninkl KPN Br Rg
14.05.2026 / 09:18:14
4.582 0.42% 4.601
09:01
4.582
09:18
4.909
16.03.26
3.752
15.01.26
71'171
L'Oreal
14.05.2026 / 09:18:45
355.70 -0.01% 357.95
09:01
355.55
09:15
405.80
24.02.26
338.85
23.03.26
2'001
Labor. Farmac. R Br
14.05.2026 / 09:16:02
60.20 1.18% 60.25
09:14
60.00
09:01
86.70
21.04.26
59.5
13.05.26
770
LEGRAND
14.05.2026 / 09:18:35
154.75 0.10% 155.60
09:02
154.55
09:00
166.95
07.05.26
121.95
20.01.26
4'938
Lenzing I
14.05.2026 / 09:00:13
24.15 -0.82% 28.28
16.02.26
19.36
19.03.26
6'119
Leonardo N
14.05.2026 / 09:18:35
50.08 0.90% 50.12
09:16
49.61
09:00
66.26
12.03.26
48.65
13.05.26
262'159
Logista Integral Br
14.05.2026 / 09:16:20
31.98 0.31% 32.00
09:07
31.88
09:00
34.48
09.02.26
29.34
09.03.26
4'517
Lottomatica Grp Rg
14.05.2026 / 09:18:45
26.33 0.38% 26.46
09:00
26.27
09:15
28.29
07.05.26
19.88
02.03.26
8'478
Lotus Bakeries
14.05.2026 / 09:09:12
10'540.00 1.15% 10'540.00
09:09
10'500.00
09:05
11'000.00
07.05.26
8000
02.01.26
4
Lumo Kodit Rg
13.05.2026 / 17:25:00
7.315 0.00% 10.530
08.01.26
7.27
13.05.26
105'615
LVMH
14.05.2026 / 09:18:45
455.28 0.59% 457.33
09:00
453.73
09:11
654.30
09.01.26
440
05.05.26
9'047
Magnum Ice Br Rg
14.05.2026 / 09:18:26
12.776 1.30% 12.804
09:15
12.641
09:00
16.488
11.02.26
11.021
28.04.26
22'719
Mandatum Rg
13.05.2026 / 17:25:00
5.655 0.00% 7.455
14.04.26
5.605
13.05.26
928'294
Mapfre Rg
14.05.2026 / 09:18:31
4.218 0.05% 4.245
09:00
4.212
09:13
4.328
06.01.26
3.532
09.03.26
100'924
Mayr-Melnhof Kart I
14.05.2026 / 09:13:06
78.70 0.64% 79.20
09:04
78.20
09:07
102.20
10.02.26
76.3
04.05.26
549

Handel

Kurs 23'314.07
Vortag 23'143.31
+/-% 0.74%
+/- 170.76
Eröffnung 23'143.31
Tageshoch 23'340.14
Tagestief 23'143.31

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MM7
Valor 36909301
Symbol BEZACP

Hoch / Tief

23'314.07
Intraday
23'143.31
09:00
23'340.14
09:02
23'314.07
YTD
21'052.26
23.03.26
24'119.87
26.02.26
23'314.07
1 Jahr
20'161.97
24.06.25
24'119.87
27.02.26

Performance

Intraday 0.74%
1 Monat -0.22%
3 Monate -1.22%
YTD 3.35%
1 Jahr 11.89%
3 Jahre 39.39%