×

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
  • 15.12.2025 - 17:07:47
  • 59.33
  • 0.61%
  • 0.36
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
A2A N
15.12.2025 / 16:52:32
2.299 0.41% 0.01 2.298 2.299 4'065'447
AAK Rg
15.12.2025 / 16:50:52
261.80 0.77% 2.00 261.60 261.80 136'155
AB InBev
15.12.2025 / 16:52:49
55.48 2.36% 1.28 55.48 55.50 1'492'295
ABB N
15.12.2025 / 16:52:44
58.66 1.17% 0.68 58.64 58.66 266'476
Acciona Br
15.12.2025 / 16:51:43
182.20 1.99% 3.55 182.20 182.30 19'195
Accor
15.12.2025 / 16:52:29
47.00 -0.06% -0.03 46.99 47.01 536'081
Acerinox Br
15.12.2025 / 16:49:57
12.030 0.54% 0.07 12.030 12.050 240'754
Ackermans V Haare
15.12.2025 / 16:51:44
232.00 1.49% 3.40 231.80 232.40 3'951
ACS Br
15.12.2025 / 16:52:30
86.45 2.01% 1.70 86.40 86.45 59'023
Addtech Rg-B
15.12.2025 / 16:50:10
336.20 0.36% 1.20 336.00 336.40 179'941
adidas N
15.12.2025 / 16:52:45
165.90 -1.43% -2.40 165.90 165.95 294'195
Admiral Group Rg
15.12.2025 / 16:51:36
31.48 1.88% 0.58 31.46 31.48 56'271
ADP
15.12.2025 / 16:52:10
130.85 -0.83% -1.10 130.80 130.90 28'717
Adyen
15.12.2025 / 16:52:44
1'346.20 0.87% 11.60 1'346.00 1'346.40 61'480
Aedifica
15.12.2025 / 16:52:35
63.75 0.87% 0.55 63.75 63.85 46'806
Aegon Rg
15.12.2025 / 16:52:44
6.552 3.28% 0.21 6.552 6.554 2'603'275
Aena Br
15.12.2025 / 16:52:26
23.83 1.56% 0.37 23.82 23.83 384'458
Ageas
15.12.2025 / 16:52:29
58.48 1.48% 0.85 58.45 58.50 75'844
AIB Grp Rg
15.12.2025 / 16:52:35
9.003 2.24% 0.20 9.000 9.005 1'820'167
Air Liquide
15.12.2025 / 16:52:46
159.58 0.55% 0.87 159.56 159.60 280'707
Airbus Br Rg
15.12.2025 / 16:52:41
195.68 0.71% 1.38 195.66 195.68 419'969
Aker BP Rg
15.12.2025 / 16:20:00
247.30 -1.28% -3.20 246.80 247.90 181'222
Akzo Nobel Br Rg
15.12.2025 / 16:52:46
56.78 -0.30% -0.17 56.78 56.82 291'686
Alcon N
15.12.2025 / 16:51:51
63.04 0.74% 0.46 63.04 63.06 81'114
Alfa Laval Rg
15.12.2025 / 16:52:35
460.10 -0.22% -1.00 460.00 460.20 188'397
Europe All
59.33
0.61%
A2A N
2.299
0.41%
AAK Rg
261.80
0.77%
AB InBev
55.48
2.36%
ABB N
58.66
1.17%
Acciona Br
182.20
1.99%
Accor
47.00
-0.06%
Acerinox Br
12.030
0.54%
Ackermans V Haare
232.00
1.49%
ACS Br
86.45
2.01%
Addtech Rg-B
336.20
0.36%
adidas N
165.90
-1.43%
Admiral Group Rg
31.48
1.88%
ADP
130.85
-0.83%
Adyen
1'346.20
0.87%
Aedifica
63.75
0.87%
Aegon Rg
6.552
3.28%
Aena Br
23.83
1.56%
Ageas
58.48
1.48%
AIB Grp Rg
9.003
2.24%
Air Liquide
159.58
0.55%
Airbus Br Rg
195.68
0.71%
Aker BP Rg
247.30
-1.28%
Akzo Nobel Br Rg
56.78
-0.30%
Alcon N
63.04
0.74%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Teixeira Duarte Rg
15.12.2025 / 15:59:55 		0.6770 684.75% 588.98% -0.73% -3.70% 20.04% 648.83% 0.00%
Fresnillo Rg
15.12.2025 / 16:52:44 		28.88 361.22% 382.56% 6.25% 22.89% 21.75% 339.91% 241.89%
Indra Sistemas Br-A
15.12.2025 / 16:52:25 		48.54 184.93% 245.82% -0.25% -3.26% 27.54% 183.03% 379.42%
Fincantieri Rg
15.12.2025 / 16:52:39 		18.345 165.99% -57.51% -0.38% -2.83% -11.63% 170.58% 4'282.07%
Rheinmetall I
15.12.2025 / 16:52:46 		1'586.75 162.57% 461.59% 0.00% -8.01% -18.21% 154.29% 713.73%
Endeavour Mng Rg
15.12.2025 / 16:52:40 		36.16 149.75% 101.71% 5.64% 13.00% 19.81% 147.84% 111.71%
Babcock Intl Grp Rg
15.12.2025 / 16:52:40 		12.570 148.90% 215.70% 6.21% 7.62% 4.32% 146.95% 328.52%
AT & S Austria Te I
15.12.2025 / 16:50:32 		30.00 144.32% 14.02% -5.66% 14.07% 38.89% 124.30% -12.50%
Societe Generale
15.12.2025 / 16:52:31 		64.38 135.57% 166.01% 2.91% 10.73% 12.18% 137.92% 184.69%
Siemens Energy N
15.12.2025 / 16:52:42 		119.20 134.86% 885.79% 1.84% 4.70% 23.14% 134.74% 594.35%
Commerzbank I
15.12.2025 / 16:52:39 		35.11 119.97% 220.97% 1.81% 7.85% 11.20% 127.44% 341.71%
Banco Santander Rg
15.12.2025 / 16:52:45 		9.831 116.83% 155.03% 3.83% 8.09% 15.02% 110.11% 248.37%
voestalpine I
15.12.2025 / 16:52:28 		38.62 114.01% 36.81% 1.85% 11.10% 31.99% 110.69% 53.83%
HENSOLDT I
15.12.2025 / 16:52:12 		72.45 111.57% 200.72% 3.43% -13.34% -26.82% 109.03% 243.88%
UNICAJA BANCO Br
15.12.2025 / 16:52:16 		2.728 110.03% 201.12% 3.10% 10.89% 18.51% 104.19% 188.95%
BBVA Rg
15.12.2025 / 16:52:46 		19.490 103.10% 133.22% 3.01% 7.59% 21.77% 98.92% 249.52%
Iveco Grp Rg
15.12.2025 / 16:52:39 		18.663 100.60% 129.81% -0.28% 1.23% 2.08% 95.91% 202.62%
Telecom Italia N
15.12.2025 / 16:52:50 		0.5018 99.84% 67.30% 1.39% -0.06% 14.38% 81.29% 136.41%
Vienna Insur Gr I
15.12.2025 / 16:52:45 		61.50 96.20% 123.77% 17.14% 37.20% 35.02% 107.07% 175.81%
permanent tsb Rg
15.12.2025 / 16:48:10 		2.800 94.72% 60.29% -4.76% -12.50% 23.89% 83.11% 55.34%
Rolls-Royce Hldg Rg
15.12.2025 / 16:52:45 		11.085 92.61% 266.02% 0.23% 1.21% -3.80% 90.07% 1'082.69%
JDE Peet's Br Rg
15.12.2025 / 16:50:20 		31.74 91.25% 29.84% 0.32% 0.57% 1.73% 74.88% 13.87%
UNIQA Insur Gr I
15.12.2025 / 16:52:43 		15.160 90.98% 98.13% 2.02% 15.02% 22.55% 102.40% 112.32%
Caixabank
15.12.2025 / 16:52:36 		10.093 90.00% 167.81% 1.79% 9.04% 17.22% 93.42% 201.82%
Raiff Bank Int I
15.12.2025 / 16:52:30 		37.63 89.93% 99.62% 7.58% 17.37% 32.36% 88.67% 153.55%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
A2A N
15.12.2025 / 16:52:32 		2.299 0.41% 2.318
09:00 		2.294
11:10 		2.745
06.11.25 		1.894
09.04.25 		4'065'447
AAK Rg
15.12.2025 / 16:50:52 		261.80 0.77% 263.00
15:59 		259.40
09:10 		324.00
30.01.25 		240.9
30.09.25 		136'155
AB InBev
15.12.2025 / 16:52:49 		55.48 2.36% 55.60
16:18 		54.24
10:04 		63.04
04.06.25 		44.88
13.01.25 		1'492'295
ABB N
15.12.2025 / 16:52:44 		58.66 1.17% 58.93
14:17 		58.32
09:05 		61.05
16.10.25 		37.26
07.04.25 		266'476
Acciona Br
15.12.2025 / 16:51:43 		182.20 1.99% 182.35
16:33 		179.00
09:00 		202.90
13.11.25 		103.2
09.04.25 		19'195
Accor
15.12.2025 / 16:52:29 		47.00 -0.06% 47.37
11:27 		46.68
09:05 		51.10
13.02.25 		34.84
07.04.25 		536'081
Acerinox Br
15.12.2025 / 16:49:57 		12.030 0.54% 12.120
09:20 		11.960
09:00 		12.620
09.10.25 		8.315
07.04.25 		240'754
Ackermans V Haare
15.12.2025 / 16:51:44 		232.00 1.49% 232.20
16:51 		228.70
09:42 		236.20
21.05.25 		170.5
07.04.25 		3'951
ACS Br
15.12.2025 / 16:52:30 		86.45 2.01% 86.48
16:50 		84.40
09:00 		87.15
11.12.25 		42.96
07.04.25 		59'023
Addtech Rg-B
15.12.2025 / 16:50:10 		336.20 0.36% 340.40
10:37 		334.40
16:32 		363.80
16.05.25 		255
07.04.25 		179'941
adidas N
15.12.2025 / 16:52:45 		165.90 -1.43% 169.10
10:13 		165.30
16:04 		263.80
13.02.25 		150.4
20.11.25 		294'195
Admiral Group Rg
15.12.2025 / 16:51:36 		31.48 1.88% 31.50
16:42 		31.04
09:03 		36.86
21.08.25 		24.92
09.01.25 		56'271
ADP
15.12.2025 / 16:52:10 		130.85 -0.83% 131.20
16:35 		128.00
09:01 		133.90
12.12.25 		89.5
07.04.25 		28'717
Adyen
15.12.2025 / 16:52:44 		1'346.20 0.87% 1'358.20
10:24 		1'334.00
09:00 		1'868.80
17.02.25 		1146.4
07.04.25 		61'480
Aedifica
15.12.2025 / 16:52:35 		63.75 0.87% 64.60
11:55 		63.45
14:38 		70.70
30.04.25 		54.4
08.01.25 		46'806
Aegon Rg
15.12.2025 / 16:52:44 		6.552 3.28% 6.566
15:42 		6.374
14:49 		6.986
21.08.25 		4.799
07.04.25 		2'603'275
Aena Br
15.12.2025 / 16:52:26 		23.83 1.56% 23.88
16:23 		23.46
09:15 		25.81
19.08.25 		21.97
07.11.25 		384'458
Ageas
15.12.2025 / 16:52:29 		58.48 1.48% 58.53
16:30 		57.80
09:00 		63.10
21.08.25 		46.08
13.01.25 		75'844
AIB Grp Rg
15.12.2025 / 16:52:35 		9.003 2.24% 9.080
11:49 		8.865
09:01 		9.080
15.12.25 		4.938
07.04.25 		1'820'167
Air Liquide
15.12.2025 / 16:52:46 		159.58 0.55% 160.82
13:02 		159.40
09:02 		187.14
16.05.25 		154.18
02.01.25 		280'707
Airbus Br Rg
15.12.2025 / 16:52:41 		195.68 0.71% 197.00
15:48 		194.10
09:04 		216.90
30.10.25 		126.4
07.04.25 		419'969
Aker BP Rg
15.12.2025 / 16:20:00 		247.30 -1.28% 252.30
10:57 		246.00
15:40 		288.00
19.06.25 		200.6
07.04.25 		181'222
Akzo Nobel Br Rg
15.12.2025 / 16:52:46 		56.78 -0.30% 57.54
10:15 		56.64
15:03 		63.50
07.03.25 		48.63
11.04.25 		291'686
Alcon N
15.12.2025 / 16:51:51 		63.04 0.74% 63.44
12:23 		62.74
09:28 		86.09
26.02.25 		57.66
14.10.25 		81'114
Alfa Laval Rg
15.12.2025 / 16:52:35 		460.10 -0.22% 463.10
09:01 		459.30
16:41 		496.75
31.01.25 		39.0435
27.08.25 		188'397

Handel

Kurs 59.33
Vortag 58.97
+/-% 0.61%
+/- 0.3613
Eröffnung 58.97
Tageshoch 59.43
Tagestief 58.96

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA3MR6
Valor 36909309
Symbol BEPACP

Hoch / Tief

59.33
Intraday
58.96
09:00
59.43
14:01
59.33
YTD
47.18
09.04.25
59.72
13.11.25
59.33
1 Jahr
47.18
10.04.25
59.72
14.11.25

Performance

Intraday 0.61%
1 Monat 1.88%
3 Monate 5.30%
YTD 14.89%
1 Jahr 12.91%
3 Jahre 33.09%