×

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
  • 04.07.2025 - 17:30:05
  • 54.93
  • -0.42%
  • -0.23
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
A2A N
04.07.2025 / 17:30:00
2.241 -0.93% -0.02 2.238 2.238 0
AAK Rg
04.07.2025 / 17:24:56
256.20 0.00% 0.00 255.60 256.20 0
AB InBev
04.07.2025 / 17:30:00
58.92 0.37% 0.22 58.94 58.94 0
ABB N
04.07.2025 / 17:20:00
46.82 -1.31% -0.62 46.74 46.84 0
Acciona Br
04.07.2025 / 17:30:00
161.10 0.81% 1.30 161.00 161.00 0
Accor
04.07.2025 / 17:30:00
45.99 -0.54% -0.25 45.98 46.00 0
Acerinox Br
04.07.2025 / 17:30:00
10.520 -1.13% -0.12 10.510 10.520 0
Ackermans V Haare
04.07.2025 / 17:30:00
214.80 -0.09% -0.20 214.60 215.40 0
ACS Br
04.07.2025 / 17:30:00
56.35 -0.57% -0.33 56.30 56.35 0
Addtech Rg-B
04.07.2025 / 17:25:00
325.60 -0.40% -1.30 325.00 325.80 0
adidas N
04.07.2025 / 17:30:00
205.15 -0.94% -1.95 205.30 205.30 0
Admiral Group Rg
04.07.2025 / 17:30:00
33.62 0.72% 0.24 33.60 33.62 0
ADP
04.07.2025 / 17:30:00
106.50 -0.93% -1.00 106.30 106.20 0
Adyen
04.07.2025 / 17:30:00
1'518.60 -1.12% -17.20 1'518.00 1'518.00 0
Aedifica
04.07.2025 / 17:30:00
64.90 -0.08% -0.05 64.85 64.95 0
Aegon Rg
04.07.2025 / 17:30:00
6.050 -2.61% -0.16 6.048 6.058 0
Aena Br
04.07.2025 / 17:30:00
22.57 -0.73% -0.17 22.57 22.58 0
Ageas
04.07.2025 / 17:30:00
56.63 -0.22% -0.13 56.55 56.55 0
AIB Grp Rg
04.07.2025 / 17:28:00
6.865 -0.94% -0.07 6.860 6.890 0
Air Liquide
04.07.2025 / 17:30:00
174.94 -0.57% -1.00 174.92 174.96 0
Airbus Br Rg
04.07.2025 / 17:30:00
175.24 -0.65% -1.14 175.12 175.28 0
Aker BP Rg
04.07.2025 / 16:20:00
262.45 -1.92% -5.15 262.40 263.20 0
Akzo Nobel Br Rg
04.07.2025 / 17:30:00
59.69 -1.39% -0.84 59.66 59.70 0
Alcon N
04.07.2025 / 17:20:00
69.93 -0.16% -0.11 69.92 70.00 0
Alfa Laval Rg
04.07.2025 / 17:25:00
407.90 -0.63% -2.60 407.80 408.00 0
54.93
-0.42%
2.241
-0.93%
256.20
0.00%
58.92
0.37%
46.82
-1.31%
161.10
0.81%
45.99
-0.54%
10.520
-1.13%
214.80
-0.09%
56.35
-0.57%
325.60
-0.40%
205.15
-0.94%
33.62
0.72%
ADP
106.50
-0.93%
1'518.60
-1.12%
64.90
-0.08%
6.050
-2.61%
22.57
-0.73%
56.63
-0.22%
6.865
-0.94%
174.94
-0.57%
175.24
-0.65%
262.45
-1.92%
59.69
-1.39%
69.93
-0.16%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Teixeira Duarte Rg
04.07.2025 / 16:00:00
0.3270 323.12% 271.49% 3.75% -22.79% 172.13% 0.00% 0.00%
Rheinmetall I
04.07.2025 / 17:30:00
1'756.75 174.58% 487.27% -0.38% -2.10% 28.84% 257.86% 696.10%
HENSOLDT I
04.07.2025 / 17:30:00
97.40 172.00% 286.63% 3.23% -1.86% 57.03% 168.76% 281.91%
Fresnillo Rg
04.07.2025 / 17:30:00
14.910 133.65% 144.47% 4.48% 11.35% 50.83% 152.50% 92.30%
Babcock Intl Grp Rg
04.07.2025 / 17:30:00
10.690 116.17% 174.18% -5.57% 1.42% 55.72% 102.46% 240.78%
Indra Sistemas Br-A
04.07.2025 / 17:30:00
36.64 113.96% 159.68% 4.33% 4.21% 39.16% 91.43% 303.91%
Siemens Energy N
04.07.2025 / 17:30:00
92.46 83.82% 671.57% -2.59% 4.38% 71.48% 251.43% 548.95%
Societe Generale
04.07.2025 / 17:30:00
48.63 81.79% 105.29% -0.04% -1.62% 30.74% 106.28% 137.06%
Palfinger I
04.07.2025 / 17:30:00
34.65 79.85% 39.60% -1.56% 3.90% 37.50% 57.50% 60.23%
Commerzbank I
04.07.2025 / 17:30:00
28.20 79.71% 162.23% 4.21% 0.46% 29.83% 92.36% 340.71%
Lottomatica Grp Rg
04.07.2025 / 17:30:00
22.79 79.22% 134.02% -0.74% -2.19% 26.61% 97.66% 0.00%
Leonardo N
04.07.2025 / 17:30:00
45.92 77.17% 206.48% -1.58% -12.97% 7.78% 104.16% 365.17%
Thales
04.07.2025 / 17:30:00
245.00 75.37% 81.92% -0.16% -6.26% -0.12% 58.06% 102.66%
Telecom Italia N
04.07.2025 / 17:30:00
0.4139 68.37% 40.96% -0.50% 7.20% 38.85% 80.03% 61.30%
Rolls-Royce Hldg Rg
04.07.2025 / 17:30:00
9.630 66.89% 217.15% 1.45% 8.30% 39.46% 112.30% 1'009.74%
HeidelbergMat I
04.07.2025 / 17:30:00
194.25 63.86% 141.38% -2.10% 8.25% 25.61% 97.77% 325.73%
BAE Systems Rg
04.07.2025 / 17:30:00
18.755 63.05% 68.18% 0.81% -3.30% 13.39% 48.85% 123.00%
Banco Santander Rg
04.07.2025 / 17:30:00
7.116 62.05% 90.60% 1.63% 0.75% 26.89% 60.45% 169.02%
UNICAJA BANCO Br
04.07.2025 / 17:30:00
2.024 60.82% 130.56% 2.53% 5.01% 28.92% 58.13% 126.74%
PORR I
04.07.2025 / 17:30:00
27.80 59.89% 122.48% -0.63% -3.30% 6.72% 99.14% 142.09%
Endeavour Mng Rg
04.07.2025 / 17:30:00
22.80 58.70% 28.17% 5.07% -1.81% 13.77% 27.23% 37.07%
Protector Forsik Rg
04.07.2025 / 16:20:00
448.50 54.91% 144.87% 4.79% 10.13% 37.37% 74.85% 332.00%
Banco Sabadell Br
04.07.2025 / 17:30:00
2.868 53.12% 158.36% 6.68% 1.81% 22.09% 53.25% 278.45%
Bankinter Br
04.07.2025 / 17:30:00
11.228 49.78% 96.86% 1.74% -1.71% 19.77% 46.80% 91.66%
Deutsche Bank N
04.07.2025 / 17:30:00
24.46 48.99% 101.31% -5.63% -0.91% 26.47% 56.40% 208.30%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
A2A N
04.07.2025 / 17:30:00
2.241 -0.93% 2.273
09:00
2.236
17:23
2.386
13.06.25
1.894
09.04.25
2'209'624
AAK Rg
04.07.2025 / 17:24:56
256.20 0.00% 257.00
09:32
254.80
12:15
324.00
30.01.25
242.2
09.05.25
98'072
AB InBev
04.07.2025 / 17:30:00
58.92 0.37% 59.12
15:41
58.68
09:04
63.04
04.06.25
44.88
13.01.25
842'394
ABB N
04.07.2025 / 17:20:00
46.82 -1.31% 47.33
09:01
46.61
15:02
53.98
24.01.25
37.26
07.04.25
274'233
Acciona Br
04.07.2025 / 17:30:00
161.10 0.81% 162.10
15:47
158.90
09:46
162.10
04.07.25
103.2
09.04.25
107'245
Accor
04.07.2025 / 17:30:00
45.99 -0.54% 46.25
09:00
45.55
10:34
51.10
13.02.25
34.84
07.04.25
295'335
Acerinox Br
04.07.2025 / 17:30:00
10.520 -1.13% 10.650
09:02
10.510
17:22
11.960
06.03.25
8.315
07.04.25
378'354
Ackermans V Haare
04.07.2025 / 17:30:00
214.80 -0.09% 215.80
16:13
214.10
12:45
236.20
21.05.25
170.5
07.04.25
6'204
ACS Br
04.07.2025 / 17:30:00
56.35 -0.57% 56.75
09:01
55.85
14:27
61.40
20.05.25
42.96
07.04.25
161'127
Addtech Rg-B
04.07.2025 / 17:25:00
325.60 -0.40% 326.10
17:06
321.30
13:33
363.80
16.05.25
255
07.04.25
118'779
adidas N
04.07.2025 / 17:30:00
205.15 -0.94% 206.60
16:18
203.70
10:52
263.80
13.02.25
175.325
07.04.25
85'731
Admiral Group Rg
04.07.2025 / 17:30:00
33.62 0.72% 33.64
17:23
33.24
09:00
34.63
20.06.25
24.92
09.01.25
27'312
ADP
04.07.2025 / 17:30:00
106.50 -0.93% 107.20
09:03
106.00
10:52
119.00
20.05.25
89.5
07.04.25
13'892
Adyen
04.07.2025 / 17:30:00
1'518.60 -1.12% 1'529.30
09:01
1'516.80
17:25
1'868.80
17.02.25
1146.4
07.04.25
19'015
Aedifica
04.07.2025 / 17:30:00
64.90 -0.08% 65.00
15:24
64.70
11:02
70.70
30.04.25
54.4
08.01.25
13'338
Aegon Rg
04.07.2025 / 17:30:00
6.050 -2.61% 6.208
09:00
6.049
17:25
6.544
19.02.25
4.799
07.04.25
1'810'176
Aena Br
04.07.2025 / 17:30:00
22.57 -0.73% 22.75
09:10
22.46
12:45
24.42
21.05.25
22.39
27.06.25
359'683
Ageas
04.07.2025 / 17:30:00
56.63 -0.22% 56.90
10:08
56.60
17:13
59.08
09.06.25
46.08
13.01.25
60'359
AIB Grp Rg
04.07.2025 / 17:28:00
6.865 -0.94% 6.915
09:09
6.818
10:48
7.265
06.03.25
4.938
07.04.25
594'342
Air Liquide
04.07.2025 / 17:30:00
174.94 -0.57% 175.53
09:16
174.10
10:54
187.14
16.05.25
154.18
02.01.25
237'037
Airbus Br Rg
04.07.2025 / 17:30:00
175.24 -0.65% 175.94
16:50
174.34
11:01
178.74
27.06.25
126.4
07.04.25
412'349
Aker BP Rg
04.07.2025 / 16:20:00
262.45 -1.92% 263.90
09:50
260.25
09:03
288.00
19.06.25
200.6
07.04.25
404'370
Akzo Nobel Br Rg
04.07.2025 / 17:30:00
59.69 -1.39% 60.22
09:02
59.38
15:39
63.50
07.03.25
48.63
11.04.25
226'147
Alcon N
04.07.2025 / 17:20:00
69.93 -0.16% 70.02
16:26
69.08
09:58
86.09
26.02.25
67.38
07.04.25
181'745
Alfa Laval Rg
04.07.2025 / 17:25:00
407.90 -0.63% 410.65
16:35
406.60
09:18
496.75
31.01.25
365.2
09.04.25
275'593

Handel

Kurs 54.93
Vortag 55.16
+/-% -0.42%
+/- -0.2313
Eröffnung 55.16
Tageshoch 55.17
Tagestief 54.70

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MR6
Valor 36909309
Symbol BEPACP

Hoch / Tief

54.93
Intraday
54.70
10:52
55.17
09:00
54.93
YTD
47.18
09.04.25
57.61
03.03.25
54.93
1 Jahr
47.18
10.04.25
57.61
04.03.25

Performance

Intraday -0.42%
1 Monat -2.34%
3 Monate 11.09%
YTD 6.37%
1 Jahr 4.56%
3 Jahre 34.40%