Der Maschinenbauer restrukturiert weiter, noch zeichnet sich aber keine Erholung ab. Ausserdem: Komax-Kunde Leoni wird nach China verkauft, wieso Martin Ebner auf Temenos setzt, Aryzta hält Wort und bei Interroll verabschiedet sich Familie Specht schrittweise.
×
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
- 19.09.2024 - 17:30:03
- 707.84
- 1.41%
- 9.83
Börse:Cboe Europe Regional and Single EU country Index Series
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 19.09.2024 / 17:30:00 |
227.40 | 3.06% | 6.75 | 227.10 | 227.10 | 189'348 | |
|
Allianz N 19.09.2024 / 17:30:00 |
291.90 | 1.21% | 3.50 | 291.70 | 291.90 | 215'939 | |
|
BASF N 19.09.2024 / 17:30:00 |
46.79 | 2.85% | 1.30 | 46.80 | 46.80 | 1'393'756 | |
|
Bayer N 19.09.2024 / 17:30:00 |
29.03 | 3.79% | 1.06 | 29.03 | 29.04 | 1'259'590 | |
|
Beiersdorf I 19.09.2024 / 17:30:00 |
128.75 | 3.46% | 4.30 | 128.70 | 129.00 | 280'695 | |
|
BMW I 19.09.2024 / 17:30:00 |
76.18 | 1.76% | 1.32 | 76.18 | 76.22 | 943'065 | |
|
Brenntag N 19.09.2024 / 17:30:00 |
65.36 | 2.36% | 1.51 | 65.34 | 65.42 | 163'203 | |
|
Carl Zeiss Medite I 19.09.2024 / 17:30:00 |
59.15 | 0.81% | 0.48 | 57.95 | 60.30 | 76'543 | |
|
Commerzbank I 19.09.2024 / 17:30:00 |
15.590 | -1.14% | -0.18 | 15.585 | 15.600 | 2'515'679 | |
|
Continental I 19.09.2024 / 17:30:00 |
55.75 | 1.36% | 0.75 | 55.70 | 55.76 | 258'743 | |
|
Covestro I 19.09.2024 / 17:30:00 |
54.98 | 0.22% | 0.12 | 54.94 | 55.14 | 237'962 | |
|
Daimler Tr Hldg N 19.09.2024 / 17:30:00 |
33.01 | 2.13% | 0.69 | 33.01 | 33.03 | 481'861 | |
|
Deutsche Bank N 19.09.2024 / 17:30:00 |
15.222 | 1.97% | 0.29 | 15.200 | 15.230 | 1'212'292 | |
|
Deutsche Boerse N 19.09.2024 / 17:30:00 |
205.05 | 0.39% | 0.80 | 205.00 | 205.10 | 492'768 | |
|
Deutsche Post N 19.09.2024 / 17:30:00 |
39.64 | -0.55% | -0.22 | 39.64 | 39.65 | 1'313'575 | |
|
Deutsche Telekom N 19.09.2024 / 17:30:00 |
26.00 | -1.81% | -0.48 | 26.02 | 26.02 | 4'783'873 | |
|
Dt Lufthansa N 19.09.2024 / 17:30:00 |
6.380 | 3.30% | 0.20 | 6.374 | 6.390 | 4'922'843 | |
|
E.ON N 19.09.2024 / 17:30:00 |
13.185 | -2.48% | -0.34 | 13.175 | 13.220 | 4'429'329 | |
|
Fres Med Care I 19.09.2024 / 17:30:00 |
37.15 | -0.62% | -0.23 | 36.48 | 37.91 | 107'026 | |
|
Fresenius I 19.09.2024 / 17:30:00 |
33.85 | -1.04% | -0.36 | 33.81 | 33.85 | 447'188 | |
|
Germany 40 19.09.2024 / 17:30:03 |
707.84 | 1.41% | 9.83 | 0 | |||
|
Hannover Rueck N 19.09.2024 / 17:30:00 |
253.10 | 0.70% | 1.75 | 252.60 | 253.20 | 45'305 | |
|
HeidelbergMat I 19.09.2024 / 17:30:00 |
99.64 | 4.23% | 4.04 | 99.62 | 99.70 | 375'297 | |
|
Henkel Vz I 19.09.2024 / 17:30:00 |
81.62 | 1.92% | 1.54 | 81.62 | 81.76 | 142'303 | |
|
Infineon Technolo N 19.09.2024 / 17:30:00 |
30.97 | 2.44% | 0.74 | 29.25 | 30.98 | 2'134'434 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Siemens Energy N 19.09.2024 / 17:30:00 |
31.94 | 160.37% | 76.53% | 19.70% | 27.38% | 30.19% | 160.91% | 35.98% |
|
Rheinmetall I 19.09.2024 / 17:30:00 |
493.70 | 67.35% | 158.33% | -5.24% | -7.58% | 3.83% | 96.77% | 518.02% |
|
Commerzbank I 19.09.2024 / 17:30:00 |
15.590 | 46.80% | 78.84% | 3.85% | 20.22% | 10.06% | 56.12% | 188.46% |
|
SAP I 19.09.2024 / 17:30:00 |
205.90 | 42.87% | 106.91% | 3.50% | 4.78% | 9.84% | 65.99% | 64.23% |
|
MTU Aero Engin N 19.09.2024 / 17:30:00 |
276.70 | 38.17% | 33.33% | 0.64% | 3.87% | 18.91% | 72.18% | 43.64% |
|
Knorr-Bremse I 19.09.2024 / 17:30:00 |
78.65 | 30.72% | 51.18% | 6.64% | 6.68% | 9.54% | 34.77% | -25.36% |
|
Muenchener Rueckv N 19.09.2024 / 17:30:00 |
488.30 | 27.76% | 58.51% | 1.12% | 3.81% | 4.46% | 29.01% | 100.44% |
|
Deutsche Telekom N 19.09.2024 / 17:30:00 |
26.00 | 22.03% | 41.78% | -2.07% | 3.65% | 10.90% | 26.07% | 52.58% |
|
Symrise I 19.09.2024 / 17:30:00 |
120.20 | 21.24% | 18.66% | 0.25% | 5.95% | 4.39% | 33.67% | 3.82% |
|
Fresenius I 19.09.2024 / 17:30:00 |
33.85 | 21.10% | 30.16% | 0.33% | 4.12% | 21.02% | 9.02% | -16.37% |
|
Deutsche Bank N 19.09.2024 / 17:30:00 |
15.222 | 21.04% | 40.62% | 6.52% | 4.62% | 3.02% | 50.83% | 35.00% |
|
adidas N 19.09.2024 / 17:30:00 |
227.40 | 19.76% | 73.11% | 4.00% | 4.77% | 2.27% | 39.68% | -21.85% |
|
Allianz N 19.09.2024 / 17:30:00 |
291.90 | 19.12% | 43.55% | 2.66% | 7.12% | 12.75% | 26.94% | 51.17% |
|
HeidelbergMat I 19.09.2024 / 17:30:00 |
99.64 | 18.14% | 78.56% | 8.23% | 7.84% | 3.53% | 37.97% | 43.59% |
|
Hannover Rueck N 19.09.2024 / 17:30:00 |
253.10 | 16.64% | 34.99% | -0.20% | 0.76% | 7.66% | 18.18% | 57.98% |
|
Merck I 19.09.2024 / 17:30:00 |
166.60 | 15.39% | -8.54% | -1.48% | -1.96% | 7.10% | 3.80% | -15.47% |
|
Vonovia N 19.09.2024 / 17:30:00 |
32.04 | 14.38% | 48.98% | -2.85% | 6.78% | 20.98% | 35.51% | -30.67% |
|
Nemetschek I 19.09.2024 / 17:30:00 |
90.75 | 11.78% | 83.92% | 1.62% | -1.09% | -2.55% | 59.27% | 1.48% |
|
Germany 40 19.09.2024 / 17:30:03 |
707.84 | 11.47% | 26.98% | 2.63% | 3.29% | 4.73% | 19.37% | 9.19% |
|
E.ON N 19.09.2024 / 17:30:00 |
13.185 | 11.09% | 44.85% | -1.46% | 5.92% | 6.55% | 13.13% | 24.59% |
|
Henkel Vz I 19.09.2024 / 17:30:00 |
81.62 | 10.06% | 22.90% | 2.14% | 1.06% | -1.99% | 20.74% | 1.83% |
|
Deutsche Boerse N 19.09.2024 / 17:30:00 |
205.05 | 9.61% | 26.63% | -1.42% | 3.94% | 6.02% | 25.41% | 45.32% |
|
Covestro I 19.09.2024 / 17:30:00 |
54.98 | 3.80% | 49.60% | -1.43% | 2.61% | 1.18% | 6.55% | -3.79% |
|
Qiagen Rg 19.09.2024 / 17:30:00 |
41.19 | 1.74% | -14.65% | 0.27% | -2.76% | 7.63% | 7.29% | -12.58% |
|
Fres Med Care I 19.09.2024 / 17:30:00 |
37.15 | -1.16% | 22.04% | 2.17% | 8.66% | 4.03% | -12.90% | -37.82% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 19.09.2024 / 17:30:00 |
227.40 | 3.06% |
227.45 15:28 |
222.10 09:38 |
242.10 31.07.24 |
160.2 01.02.24 |
189'348 |
|
Allianz N 19.09.2024 / 17:30:00 |
291.90 | 1.21% |
292.70 15:28 |
289.05 09:33 |
292.70 19.09.24 |
238 05.08.24 |
215'939 |
|
BASF N 19.09.2024 / 17:30:00 |
46.79 | 2.85% |
46.86 17:26 |
45.89 09:08 |
54.92 04.04.24 |
40.18 05.08.24 |
1'393'756 |
|
Bayer N 19.09.2024 / 17:30:00 |
29.03 | 3.79% |
29.06 17:27 |
28.17 09:02 |
36.08 08.01.24 |
24.95 07.03.24 |
1'259'590 |
|
Beiersdorf I 19.09.2024 / 17:30:00 |
128.75 | 3.46% |
129.80 11:05 |
124.55 09:48 |
147.75 13.05.24 |
122.475 13.08.24 |
280'695 |
|
BMW I 19.09.2024 / 17:30:00 |
76.18 | 1.76% |
77.46 12:24 |
75.91 16:16 |
115.35 10.04.24 |
68.58 10.09.24 |
943'065 |
|
Brenntag N 19.09.2024 / 17:30:00 |
65.36 | 2.36% |
65.74 15:29 |
64.07 09:32 |
87.36 06.03.24 |
62.24 14.08.24 |
163'203 |
|
Carl Zeiss Medite I 19.09.2024 / 17:30:00 |
59.15 | 0.81% |
60.13 14:55 |
58.85 16:54 |
123.65 14.03.24 |
54.75 13.09.24 |
76'543 |
|
Commerzbank I 19.09.2024 / 17:30:00 |
15.590 | -1.14% |
15.785 11:58 |
15.470 09:30 |
16.030 18.09.24 |
10.1475 08.02.24 |
2'515'679 |
|
Continental I 19.09.2024 / 17:30:00 |
55.75 | 1.36% |
56.80 11:38 |
55.64 17:10 |
78.40 02.01.24 |
51.02 11.09.24 |
258'743 |
|
Covestro I 19.09.2024 / 17:30:00 |
54.98 | 0.22% |
55.60 12:00 |
54.78 16:16 |
56.90 28.08.24 |
44.51 02.02.24 |
237'962 |
|
Daimler Tr Hldg N 19.09.2024 / 17:30:00 |
33.01 | 2.13% |
33.38 11:45 |
32.45 10:00 |
47.64 19.03.24 |
29.61 11.09.24 |
481'861 |
|
Deutsche Bank N 19.09.2024 / 17:30:00 |
15.222 | 1.97% |
15.228 17:22 |
14.960 09:48 |
17.012 26.04.24 |
11.526 09.02.24 |
1'212'292 |
|
Deutsche Boerse N 19.09.2024 / 17:30:00 |
205.05 | 0.39% |
205.90 17:00 |
200.80 12:00 |
210.00 09.09.24 |
175.95 29.05.24 |
492'768 |
|
Deutsche Post N 19.09.2024 / 17:30:00 |
39.64 | -0.55% |
39.91 15:31 |
39.28 09:06 |
45.67 26.01.24 |
35.83 13.08.24 |
1'313'575 |
|
Deutsche Telekom N 19.09.2024 / 17:30:00 |
26.00 | -1.81% |
26.11 09:03 |
25.65 09:28 |
27.02 17.09.24 |
20.73 17.04.24 |
4'783'873 |
|
Dt Lufthansa N 19.09.2024 / 17:30:00 |
6.380 | 3.30% |
6.448 16:20 |
6.227 09:01 |
8.036 02.02.24 |
5.39 05.08.24 |
4'922'843 |
|
E.ON N 19.09.2024 / 17:30:00 |
13.185 | -2.48% |
13.608 09:06 |
13.093 15:54 |
13.823 17.09.24 |
11.645 28.02.24 |
4'429'329 |
|
Fres Med Care I 19.09.2024 / 17:30:00 |
37.15 | -0.62% |
38.00 09:14 |
37.08 16:48 |
42.14 16.05.24 |
32.51 08.08.24 |
107'026 |
|
Fresenius I 19.09.2024 / 17:30:00 |
33.85 | -1.04% |
34.61 09:01 |
33.82 17:29 |
35.02 13.09.24 |
24.33 26.03.24 |
447'188 |
|
Germany 40 19.09.2024 / 17:30:03 |
707.84 | 1.41% |
709.75 13:44 |
698.01 09:00 |
709.75 19.09.24 |
617.4263 17.01.24 |
|
|
Hannover Rueck N 19.09.2024 / 17:30:00 |
253.10 | 0.70% |
254.20 14:19 |
249.70 09:35 |
261.15 05.09.24 |
209.3 05.08.24 |
45'305 |
|
HeidelbergMat I 19.09.2024 / 17:30:00 |
99.64 | 4.23% |
99.78 17:26 |
97.04 09:02 |
103.60 13.05.24 |
78.58 03.01.24 |
375'297 |
|
Henkel Vz I 19.09.2024 / 17:30:00 |
81.62 | 1.92% |
81.98 14:14 |
80.24 09:43 |
85.76 12.06.24 |
66.86 04.03.24 |
142'303 |
|
Infineon Technolo N 19.09.2024 / 17:30:00 |
30.97 | 2.44% |
31.33 11:30 |
30.48 09:00 |
38.80 13.06.24 |
27.82 05.08.24 |
2'134'434 |