×

Statusmeldung

Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.

Germany 40

  • Valor: 35026533
  • 08.12.2023 - 17:30:00
  • 636.08
  • 0.58%
  • 3.67
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Porsche VZ
08.12.2023 / 17:30:00
83.76 1.70% 1.40 83.74 83.78 0
adidas N
08.12.2023 / 17:30:00
193.34 1.17% 2.24 193.30 193.38 0
Allianz N
08.12.2023 / 17:35:15
243.80 0.68% 1.65 243.30 243.40 0
BASF N
08.12.2023 / 17:30:00
45.27 0.39% 0.18 45.27 45.29 0
Bayer N
08.12.2023 / 17:35:15
31.90 0.20% 0.07 31.85 31.86 0
Beiersdorf I
08.12.2023 / 17:39:06
132.50 0.49% 0.65 132.55 132.65 0
BMW I
08.12.2023 / 17:30:00
101.44 2.88% 2.84 101.42 101.46 0
Brenntag N
08.12.2023 / 17:30:00
79.28 0.28% 0.22 79.26 79.30 0
Carl Zeiss Medite I
08.12.2023 / 17:30:00
87.04 1.09% 0.94 85.80 87.06 0
Continental I
08.12.2023 / 17:30:00
73.62 0.57% 0.42 73.60 73.66 0
Deliver Hero N-Unty
08.12.2023 / 17:30:00
31.54 0.14% 0.05 31.54 31.82 0
Deutsche Bank N
08.12.2023 / 17:35:15
11.824 2.23% 0.26 11.792 11.796 0
Deutsche Boerse N
08.12.2023 / 17:35:15
180.50 1.23% 2.20 180.25 180.35 0
Deutsche Post N
08.12.2023 / 17:30:00
45.90 1.32% 0.60 45.90 45.92 0
Deutsche Telekom N
08.12.2023 / 17:30:00
22.63 0.12% 0.03 22.63 22.64 0
Deutsche Wohnen I
08.12.2023 / 17:35:15
21.80 -3.54% -0.80 21.80 21.88 0
Dt Lufthansa N
08.12.2023 / 17:35:15
8.364 -0.54% -0.05 8.360 8.371 0
E.ON N
08.12.2023 / 17:30:00
12.500 0.81% 0.10 12.495 12.500 0
Fres Med Care I
08.12.2023 / 17:30:00
38.25 2.99% 1.11 38.22 38.26 0
Fresenius I
08.12.2023 / 17:35:53
28.56 0.13% 0.04 28.58 28.60 0
Germany 40
08.12.2023 / 17:30:00
636.08 0.58% 3.67 0
Hannover Rueck N
08.12.2023 / 17:30:00
218.90 -0.23% -0.50 218.80 219.00 0
HeidelbergMat I
08.12.2023 / 17:30:00
78.14 1.01% 0.78 78.14 78.20 0
HelloFresh I
08.12.2023 / 17:30:00
16.040 1.07% 0.17 16.035 16.060 0
Henkel Vz I
08.12.2023 / 17:39:06
72.74 -0.27% -0.20 72.88 72.92 0
Germany 40
636.08
0.58%
adidas N
193.34
1.17%
Allianz N
243.80
0.68%
BASF N
45.27
0.39%
Bayer N
31.90
0.20%
Beiersdorf I
132.50
0.49%
BMW I
101.44
2.88%
Brenntag N
79.28
0.28%
Carl Zeiss Medite I
87.04
1.09%
Continental I
73.62
0.57%
Deliver Hero N-Unty
31.54
0.14%
Deutsche Bank N
11.824
2.23%
Deutsche Boerse N
180.50
1.23%
Deutsche Post N
45.90
1.32%
Deutsche Telekom N
22.63
0.12%
Deutsche Wohnen I
21.80
-3.54%
Dt Lufthansa N
8.364
-0.54%
E.ON N
12.500
0.81%
Fres Med Care I
38.25
2.99%
Fresenius I
28.56
0.13%
Hannover Rueck N
218.90
-0.23%
HeidelbergMat I
78.14
1.01%
HelloFresh I
16.040
1.07%
Henkel Vz I
72.74
-0.27%
Infineon Technolo N
37.16
2.00%
NAME KURS % YTD % 2022/23 % 1 W % 1 M % 3 M % 1 J % 3 J
SAP I
08.12.2023 / 17:35:30 		148.18 52.61% 17.76% 1.01% 9.88% 16.43% 44.79% 44.70%
adidas N
08.12.2023 / 17:30:00 		193.34 49.93% -24.53% -0.46% 13.13% 11.06% 62.61% -31.43%
HeidelbergMat I
08.12.2023 / 17:30:00 		78.14 44.49% 29.54% 2.90% 11.63% 6.89% 49.98% 29.71%
E.ON N
08.12.2023 / 17:30:00 		12.500 32.85% 1.71% 4.21% 9.22% 7.39% 36.14% 37.08%
Brenntag N
08.12.2023 / 17:30:00 		79.28 32.12% -0.65% 0.66% 10.54% 3.08% 32.27% 27.72%
Continental I
08.12.2023 / 17:30:00 		73.62 30.25% -21.41% 3.22% 16.03% 9.85% 28.84% -28.38%
Muenchener Rueckv N
08.12.2023 / 17:30:00 		391.20 29.01% 50.21% -0.15% 5.33% 4.41% 26.85% 65.11%
Deutsche Post N
08.12.2023 / 17:30:00 		45.90 28.77% -19.61% 4.06% 17.80% 9.44% 20.19% 15.15%
Infineon Technolo N
08.12.2023 / 17:35:15 		37.16 27.82% -10.43% 2.94% 26.80% 14.89% 18.78% 22.70%
Siemens N
08.12.2023 / 17:35:15 		162.42 24.58% 5.77% 4.12% 24.17% 17.65% 21.72% 42.77%
Beiersdorf I
08.12.2023 / 17:39:06 		132.50 23.17% 45.63% 2.38% 7.11% 8.34% 24.76% 44.54%
Vonovia N
08.12.2023 / 17:30:00 		26.54 22.03% -41.91% 0.15% 14.53% 12.80% 13.71% -44.37%
Fres Med Care I
08.12.2023 / 17:30:00 		38.25 21.25% -35.00% 0.79% 19.64% -8.91% 26.15% -45.54%
Deutsche Telekom N
08.12.2023 / 17:30:00 		22.63 21.03% 38.84% 1.90% 5.56% 9.64% 17.10% 49.08%
Allianz N
08.12.2023 / 17:35:15 		243.80 20.53% 16.60% 3.63% 9.82% 4.47% 19.10% 23.23%
BMW I
08.12.2023 / 17:30:00 		101.44 18.25% 11.32% 5.61% 11.25% 3.99% 19.99% 33.82%
Hannover Rueck N
08.12.2023 / 17:30:00 		218.90 17.83% 31.26% -0.05% 8.58% 2.77% 16.81% 59.91%
Germany 40
08.12.2023 / 17:30:00 		636.08 15.71% -3.57% 2.26% 10.08% 5.42% 12.09% 12.67%
Deutsche Wohnen I
08.12.2023 / 17:35:15 		21.80 13.62% -38.98% -3.67% 3.22% 0.93% 4.31% -45.97%
Henkel Vz I
08.12.2023 / 17:39:06 		72.74 11.94% 2.40% -0.33% 3.13% 6.10% 7.57% -17.92%
Knorr-Bremse I
08.12.2023 / 17:30:00 		57.24 11.76% -34.50% -1.14% 5.49% -3.15% 11.02% -45.49%
Siemens Health N
08.12.2023 / 17:35:15 		52.74 11.75% -21.03% -0.79% 11.01% 14.32% 5.52% 31.01%
Deutsche Boerse N
08.12.2023 / 17:35:15 		180.50 10.54% 21.35% 2.32% 8.83% 9.26% 4.85% 31.10%
Deutsche Bank N
08.12.2023 / 17:35:15 		11.824 8.95% 4.37% 2.66% 12.78% 15.36% 16.61% 20.74%
Fresenius I
08.12.2023 / 17:35:53 		28.56 8.52% -19.43% -2.00% 14.09% -4.27% 7.07% -24.05%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Porsche VZ
08.12.2023 / 17:30:00 		83.76 1.70% 84.04
16:58 		81.88
09:12 		122.70
31.03.23 		81.34
07.12.23 		251'993
adidas N
08.12.2023 / 17:30:00 		193.34 1.17% 194.86
10:19 		191.88
14:33 		198.36
06.12.23 		126.22
02.01.23 		286'874
Allianz N
08.12.2023 / 17:35:15 		243.80 0.68% 243.80
17:35 		241.50
09:38 		243.80
08.12.23 		192.52
20.03.23 		255'801
BASF N
08.12.2023 / 17:30:00 		45.27 0.39% 45.49
16:55 		44.83
09:54 		54.04
03.02.23 		40.245
25.10.23 		804'400
Bayer N
08.12.2023 / 17:35:15 		31.90 0.20% 31.95
16:27 		31.51
13:17 		65.65
09.02.23 		30.225
29.11.23 		1'553'045
Beiersdorf I
08.12.2023 / 17:39:06 		132.50 0.49% 132.70
17:04 		131.00
09:35 		132.70
08.12.23 		105.95
03.01.23 		219'859
BMW I
08.12.2023 / 17:30:00 		101.44 2.88% 101.58
17:02 		98.50
09:00 		113.46
14.06.23 		83.7
02.01.23 		550'042
Brenntag N
08.12.2023 / 17:30:00 		79.28 0.28% 79.84
10:20 		78.36
13:04 		79.84
08.12.23 		59.88
02.01.23 		144'854
Carl Zeiss Medite I
08.12.2023 / 17:30:00 		87.04 1.09% 88.58
11:28 		86.38
14:39 		142.80
03.02.23 		72.64
26.10.23 		94'265
Continental I
08.12.2023 / 17:30:00 		73.62 0.57% 73.78
17:26 		72.26
09:12 		79.20
09.03.23 		56.68
02.01.23 		182'732
Deliver Hero N-Unty
08.12.2023 / 17:30:00 		31.54 0.14% 32.21
10:24 		31.31
09:04 		57.82
02.02.23 		21.74
26.10.23 		525'167
Deutsche Bank N
08.12.2023 / 17:35:15 		11.824 2.23% 11.846
16:03 		11.564
09:08 		12.362
30.01.23 		7.949
24.03.23 		2'960'296
Deutsche Boerse N
08.12.2023 / 17:35:15 		180.50 1.23% 180.50
17:35 		177.73
12:54 		186.30
25.04.23 		152.65
19.10.23 		141'756
Deutsche Post N
08.12.2023 / 17:30:00 		45.90 1.32% 46.04
16:58 		45.34
09:00 		47.05
31.07.23 		35.29
02.01.23 		1'054'763
Deutsche Telekom N
08.12.2023 / 17:30:00 		22.63 0.12% 22.65
09:00 		22.46
12:11 		23.13
05.04.23 		18.502
08.08.23 		1'785'856
Deutsche Wohnen I
08.12.2023 / 17:35:15 		21.80 -3.54% 22.52
09:30 		21.60
16:43 		24.08
25.09.23 		16.605
29.03.23 		14'411
Dt Lufthansa N
08.12.2023 / 17:35:15 		8.364 -0.54% 8.451
16:00 		8.342
09:00 		11.160
07.03.23 		6.513
01.11.23 		1'275'855
E.ON N
08.12.2023 / 17:30:00 		12.500 0.81% 12.503
15:41 		12.390
09:52 		12.503
08.12.23 		9.346
02.01.23 		1'853'584
Fres Med Care I
08.12.2023 / 17:30:00 		38.25 2.99% 38.32
17:01 		37.42
09:11 		49.63
20.07.23 		28.82
03.01.23 		177'289
Fresenius I
08.12.2023 / 17:35:53 		28.56 0.13% 28.82
13:53 		28.33
09:05 		31.22
20.09.23 		23.29
20.03.23 		468'802
Germany 40
08.12.2023 / 17:30:00 		636.08 0.58% 636.94
16:59 		631.55
09:09 		636.94
08.12.23 		549.6988
02.01.23
Hannover Rueck N
08.12.2023 / 17:30:00 		218.90 -0.23% 220.20
09:01 		217.80
13:06 		222.40
05.12.23 		158.6
20.03.23 		19'001
HeidelbergMat I
08.12.2023 / 17:30:00 		78.14 1.01% 78.29
16:15 		77.34
14:30 		78.29
08.12.23 		53.54
02.01.23 		137'543
HelloFresh I
08.12.2023 / 17:30:00 		16.040 1.07% 16.250
15:36 		15.870
13:04 		34.34
15.09.23 		13.82
01.12.23 		522'225
Henkel Vz I
08.12.2023 / 17:39:06 		72.74 -0.27% 73.12
09:05 		72.46
14:10 		78.84
19.05.23 		63.1
09.01.23 		502'832

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 08.12.23
11'071.77 0.95%
Eurozone 50
17:30 / 08.12.23
461.51 1.04%
L&S Dax
22:58 / 08.12.23
16'782.00 0.85%
S&P 500 (ETF SPY)
22:15 / 08.12.23
460.20 0.43%
VSMI Vola-Index
17:20 / 08.12.23
10.783 -6.81%
EUR/CHF
23:00 / 08.12.23
0.9474 0.21%
USD/CHF
09:03 / 09.12.23
0.8801 0.01%
Gold 1 Uz
09:09 / 09.12.23
2'003.60 0.00%
Rohöl Brent
23:00 / 08.12.23
75.87 1.94%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 08.12.23
11'071.77 0.95%

Top 5zur Gesamtübersicht

Richemont N
17:35 / 08.12.23
115.75 2.57%
Logitech N
17:35 / 08.12.23
78.18 2.12%
UBS N
17:38 / 08.12.23
25.01 1.79%
Roche GS
17:35 / 08.12.23
253.30 1.54%
Swiss Life N
17:35 / 08.12.23
571.80 1.38%

Flop 5zur Gesamtübersicht

Swisscom N
17:33 / 08.12.23
508.60 -0.16%
Zurich Insurance N
17:35 / 08.12.23
450.60 0.09%
Sika N
17:30 / 08.12.23
245.70 0.12%
Alcon N
17:38 / 08.12.23
63.10 0.13%
Lonza N
17:30 / 08.12.23
329.20 0.21%
NAME INTRADAY KURS +/-%
SPI
17:40 / 08.12.23
14'468.58 0.97%

Top 5zur Gesamtübersicht

Talenthouse N
13:57 / 08.12.23
0.0128 77.78%
Kinarus N
17:32 / 08.12.23
0.0006 50.00%
Meyer Burger N
17:37 / 08.12.23
0.2624 13.59%
ObsEva Rg
17:30 / 08.12.23
0.0439 9.75%
Schlatter N
17:30 / 08.12.23
23.00 7.48%

Flop 5zur Gesamtübersicht

Highlight I
17:30 / 08.12.23
13.000 -6.47%
Asmallworld N
16:44 / 08.12.23
1.650 -4.62%
Molecular N
17:30 / 08.12.23
3.700 -4.15%
Relief Therapeutics N
17:30 / 08.12.23
1.862 -4.12%
Swiss Steel N
17:30 / 08.12.23
0.0700 -4.11%
NAME INTRADAY KURS +/-%
SLI
17:30 / 08.12.23