×

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
  • 23.04.2024 - 17:30:03
  • 679.27
  • 1.67%
  • 11.16
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Porsche VZ
23.04.2024 / 17:41:17
90.60 1.25% 1.12 91.24 91.28 0
adidas N
23.04.2024 / 17:40:33
224.85 -0.03% -0.07 227.20 227.40 0
Allianz N
23.04.2024 / 17:35:15
270.50 1.49% 3.97 270.00 270.10 0
BASF N
23.04.2024 / 17:35:30
51.08 -0.06% -0.03 51.03 51.05 0
Bayer N
23.04.2024 / 17:30:00
27.34 0.15% 0.04 27.33 27.34 0
Beiersdorf I
23.04.2024 / 17:35:30
137.60 0.51% 0.69 137.75 137.85 0
BMW I
23.04.2024 / 17:35:30
106.45 0.57% 0.60 106.80 106.90 0
Brenntag N
23.04.2024 / 17:35:15
75.50 1.37% 1.02 75.30 75.34 0
Carl Zeiss Medite I
23.04.2024 / 17:35:15
102.60 4.06% 4.00 102.60 102.80 0
Continental I
23.04.2024 / 17:39:28
62.94 0.00% 0.00 62.82 62.86 0
Deliver Hero N-Unty
23.04.2024 / 17:30:00
29.45 5.48% 1.53 29.42 29.47 0
Deutsche Bank N
23.04.2024 / 17:41:48
15.298 0.91% 0.14 15.374 15.378 0
Deutsche Boerse N
23.04.2024 / 17:41:44
188.72 0.64% 1.20 188.60 188.70 0
Deutsche Post N
23.04.2024 / 17:41:38
39.09 1.29% 0.50 39.07 39.08 0
Deutsche Telekom N
23.04.2024 / 17:35:45
21.75 0.94% 0.20 21.77 21.79 0
Deutsche Wohnen I
23.04.2024 / 17:30:00
17.180 0.94% 0.16 17.160 17.180 0
Dt Lufthansa N
23.04.2024 / 17:39:28
6.742 -0.40% -0.03 6.722 6.728 0
E.ON N
23.04.2024 / 17:41:37
12.509 1.07% 0.13 12.525 12.530 0
Fres Med Care I
23.04.2024 / 17:35:15
39.90 2.36% 0.92 39.98 40.01 0
Fresenius I
23.04.2024 / 17:35:15
27.66 1.14% 0.31 27.71 27.73 0
Germany 40
23.04.2024 / 17:30:03
679.27 1.67% 11.16 0
Hannover Rueck N
23.04.2024 / 17:35:15
235.20 1.91% 4.41 235.60 235.70 0
HeidelbergMat I
23.04.2024 / 17:35:30
93.74 1.66% 1.53 93.48 93.52 0
HelloFresh I
23.04.2024 / 17:30:00
6.847 -0.80% -0.06 6.842 6.854 0
Henkel Vz I
23.04.2024 / 17:35:30
72.08 -2.65% -1.96 72.14 72.18 0
679.27
1.67%
224.85
-0.03%
270.50
1.49%
51.08
-0.06%
27.34
0.15%
137.60
0.51%
106.45
0.57%
75.50
1.37%
102.60
4.06%
62.94
0.00%
29.45
5.48%
15.298
0.91%
188.72
0.64%
39.09
1.29%
21.75
0.94%
17.180
0.94%
6.742
-0.40%
12.509
1.07%
39.90
2.36%
27.66
1.14%
235.20
1.91%
93.74
1.66%
6.847
-0.80%
72.08
-2.65%
29.81
-1.00%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Siemens Energy N
23.04.2024 / 17:35:15
17.760 48.25% 0.52% 2.33% 8.49% 27.49% -15.95% -39.03%
Zalando I
23.04.2024 / 17:35:15
26.44 23.79% -19.54% -1.75% 4.37% 37.78% -26.39% -70.43%
Deutsche Bank N
23.04.2024 / 17:41:48
15.298 22.92% 42.80% 5.96% 7.51% 26.43% 60.73% 54.84%
adidas N
23.04.2024 / 17:40:33
224.85 22.09% 76.47% 11.04% 10.06% 25.18% 40.45% -16.79%
Knorr-Bremse I
23.04.2024 / 17:35:15
70.80 20.09% 38.88% 2.46% 0.06% 22.47% 13.95% -31.89%
SAP I
23.04.2024 / 17:44:07
165.53 18.88% 72.17% -2.85% -8.86% 1.92% 35.04% 37.49%
Mercedes-BenzGr N
23.04.2024 / 17:35:30
74.05 18.60% 20.83% -0.75% 0.53% 18.94% 6.15% 19.79%
HeidelbergMat I
23.04.2024 / 17:35:30
93.74 13.95% 72.23% -2.65% -7.45% 7.01% 35.27% 19.20%
Porsche VZ
23.04.2024 / 17:41:17
90.60 11.85% -5.56% 0.82% -2.23% 16.54% -20.95% 0.00%
Deliver Hero N-Unty
23.04.2024 / 17:30:00
29.45 11.61% -38.01% 2.83% 9.07% 37.04% -12.01% -78.21%
Muenchener Rueckv N
23.04.2024 / 17:35:30
435.00 11.21% 37.98% 5.37% -1.62% 10.52% 28.85% 63.86%
Allianz N
23.04.2024 / 17:35:15
270.50 10.09% 32.67% 4.44% -2.44% 9.25% 20.71% 23.37%
Volkswagen VZ
23.04.2024 / 17:40:31
120.49 8.54% 4.26% -0.05% -0.64% 3.30% -0.21% -47.50%
Hannover Rueck N
23.04.2024 / 17:35:15
235.20 7.10% 23.95% 1.98% -5.83% 6.09% 23.30% 50.06%
Germany 40
23.04.2024 / 17:30:03
679.27 6.98% 21.54% 2.28% -1.59% 5.67% 9.24% 3.95%
Symrise I
23.04.2024 / 17:35:30
104.55 5.58% 3.34% 1.70% -5.54% 9.04% -3.10% -5.27%
BMW I
23.04.2024 / 17:35:30
106.45 4.93% 26.95% 0.00% -0.08% 12.05% 4.94% 22.82%
BASF N
23.04.2024 / 17:35:30
51.08 4.80% 9.87% 1.15% -3.11% 14.86% 1.83% -27.17%
Fres Med Care I
23.04.2024 / 17:35:15
39.90 3.07% 27.26% 14.23% 14.62% 10.74% -6.27% -40.85%
Siemens N
23.04.2024 / 17:35:30
175.34 2.80% 34.50% 1.31% -0.05% 3.56% 18.97% 22.53%
Merck I
23.04.2024 / 17:39:28
153.65 2.28% -18.93% 1.54% -3.43% 1.39% -5.04% 1.89%
Henkel Vz I
23.04.2024 / 17:35:30
72.08 1.76% 13.63% 1.52% -2.62% 0.70% -0.85% -24.00%
E.ON N
23.04.2024 / 17:41:37
12.509 1.70% 32.60% 3.59% -1.97% 0.72% 5.12% 22.42%
Beiersdorf I
23.04.2024 / 17:35:30
137.60 1.15% 27.89% 2.72% 2.47% 1.18% 9.82% 48.52%
Deutsche Boerse N
23.04.2024 / 17:41:44
188.72 0.63% 16.26% 1.59% -0.15% 2.07% 1.30% 27.87%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Porsche VZ
23.04.2024 / 17:41:17
90.60 1.25% 91.40
17:23
89.71
09:00
96.28
04.04.24
72.16
22.01.24
147'757
adidas N
23.04.2024 / 17:40:33
224.85 -0.03% 227.90
17:35
224.10
09:35
227.90
23.04.24
160.2
01.02.24
245'017
Allianz N
23.04.2024 / 17:35:15
270.50 1.49% 270.50
17:35
267.10
10:40
280.00
02.04.24
239.225
11.01.24
236'084
BASF N
23.04.2024 / 17:35:30
51.08 -0.06% 51.51
09:00
50.70
12:23
54.92
04.04.24
42.585
22.01.24
682'088
Bayer N
23.04.2024 / 17:30:00
27.34 0.15% 27.69
09:02
27.04
13:48
36.08
08.01.24
24.95
07.03.24
685'918
Beiersdorf I
23.04.2024 / 17:35:30
137.60 0.51% 138.83
13:10
136.80
09:00
143.90
06.02.24
125.65
01.03.24
136'224
BMW I
23.04.2024 / 17:35:30
106.45 0.57% 106.88
17:26
105.08
11:16
115.35
10.04.24
92.11
19.01.24
340'625
Brenntag N
23.04.2024 / 17:35:15
75.50 1.37% 75.50
17:35
74.29
09:36
87.36
06.03.24
73.98
22.04.24
113'358
Carl Zeiss Medite I
23.04.2024 / 17:35:15
102.60 4.06% 102.90
16:49
99.05
09:09
123.65
14.03.24
91.58
05.01.24
95'762
Continental I
23.04.2024 / 17:39:28
62.94 0.00% 63.46
09:00
62.50
15:38
78.40
02.01.24
61.56
17.04.24
301'877
Deliver Hero N-Unty
23.04.2024 / 17:30:00
29.45 5.48% 30.01
09:51
28.96
16:43
33.93
10.04.24
14.92
05.02.24
434'007
Deutsche Bank N
23.04.2024 / 17:41:48
15.298 0.91% 15.396
17:20
15.178
09:01
15.396
23.04.24
11.526
09.02.24
2'737'594
Deutsche Boerse N
23.04.2024 / 17:41:44
188.72 0.64% 190.45
13:02
186.90
09:00
194.53
29.02.24
182.1
03.01.24
228'074
Deutsche Post N
23.04.2024 / 17:41:38
39.09 1.29% 39.27
12:01
38.74
10:50
45.67
26.01.24
37.83
19.04.24
1'209'079
Deutsche Telekom N
23.04.2024 / 17:35:45
21.75 0.94% 21.79
17:26
21.58
09:00
23.40
24.01.24
20.73
17.04.24
2'492'089
Deutsche Wohnen I
23.04.2024 / 17:30:00
17.180 0.94% 17.210
15:50
17.060
09:08
23.98
02.01.24
16.48
17.04.24
44'757
Dt Lufthansa N
23.04.2024 / 17:39:28
6.742 -0.40% 6.838
11:42
6.712
17:21
8.036
02.02.24
6.302
17.04.24
2'248'794
E.ON N
23.04.2024 / 17:41:37
12.509 1.07% 12.570
15:49
12.453
14:21
13.025
14.03.24
11.645
28.02.24
2'028'179
Fres Med Care I
23.04.2024 / 17:35:15
39.90 2.36% 40.39
09:13
39.11
09:01
41.52
20.02.24
33.88
05.03.24
588'566
Fresenius I
23.04.2024 / 17:35:15
27.66 1.14% 27.79
09:41
27.44
14:28
29.21
03.01.24
24.33
26.03.24
511'423
Germany 40
23.04.2024 / 17:30:03
679.27 1.67% 679.42
17:25
668.11
09:00
696.73
02.04.24
617.4263
17.01.24
Hannover Rueck N
23.04.2024 / 17:35:15
235.20 1.91% 235.90
17:17
230.40
10:09
256.60
19.03.24
215.9
02.01.24
55'729
HeidelbergMat I
23.04.2024 / 17:35:30
93.74 1.66% 93.74
16:52
92.38
09:33
102.45
28.03.24
78.58
03.01.24
241'132
HelloFresh I
23.04.2024 / 17:30:00
6.847 -0.80% 7.160
09:49
6.846
17:29
14.475
02.01.24
6.06
17.04.24
932'710
Henkel Vz I
23.04.2024 / 17:35:30
72.08 -2.65% 72.86
09:25
72.06
14:48
76.32
02.04.24
66.86
04.03.24
275'216

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 23.04.24
11'469.15 1.25%
Eurozone 50
17:30 / 23.04.24
508.91 1.58%
L&S Dax
22:58 / 23.04.24
18'179.00 1.33%
S&P 500 (ETF SPY)
22:15 / 23.04.24
505.65 1.19%
VSMI Vola-Index
17:20 / 23.04.24
12.919 -1.86%
EUR/CHF
05:09 / 24.04.24
0.9763 0.05%
USD/CHF
05:09 / 24.04.24
0.9117 0.00%
Gold 1 Uz
05:09 / 24.04.24
2'321.96 -0.01%
Rohöl Brent
23:00 / 23.04.24
88.45 1.49%

Tops / Flops

NAME INTRADAY KURS +/-%
Germany 40
17:30 / 23.04.24
679.27 1.67%

Top 5zur Gesamtübersicht

Sartorius Vz I
17:35 / 23.04.24
291.70 6.77%
Deliver Hero N-Unty
17:30 / 23.04.24
29.45 5.48%
Merck I
17:39 / 23.04.24
153.65 4.36%
Carl Zeiss Medite I
17:35 / 23.04.24
102.60 4.06%
Muenchener Rueckv N
17:35 / 23.04.24
435.00 3.94%

Flop 5zur Gesamtübersicht

Henkel Vz I
17:35 / 23.04.24
72.08 -2.65%
Zalando I
17:35 / 23.04.24
26.44 -1.26%
Infineon Technolo N
17:35 / 23.04.24
29.81 -1.00%
HelloFresh I
17:30 / 23.04.24
6.847 -0.80%
Volkswagen VZ
17:40 / 23.04.24
120.49 -0.67%
NAME INTRADAY KURS +/-%
Germany Mid Cap 50
17:30 / 23.04.24
20'098.73 1.14%

Top 5zur Gesamtübersicht

Deliver Hero N-Unty
17:30 / 23.04.24
29.45 5.48%
AIXTRON N
17:30 / 23.04.24
22.68 5.34%
Aroundtown Br
17:30 / 23.04.24
1.959 5.27%
Redcare Pharm Br
17:30 / 23.04.24
135.80 3.82%
Evotec I
17:30 / 23.04.24
14.195 3.61%

Flop 5zur Gesamtübersicht

Zalando I
17:35 / 23.04.24
26.44 -1.26%
Aurubis I
17:30 / 23.04.24
72.60 -1.16%
HelloFresh I
17:30 / 23.04.24
6.847 -0.80%
Evonik Industr N
17:41 / 23.04.24
19.198 -0.78%
Wacker Chemie I
17:41 / 23.04.24
108.38 -0.76%
NAME INTRADAY KURS +/-%
Germany Small Cap 50
17:30 / 23.04.24
27'300.72 1.31%

Top 5zur Gesamtübersicht

HYPOPORT N
17:30 / 23.04.24
250.40 8.77%
Varta I
17:30 / 23.04.24
9.070 6.08%
SUESS MicroTec N
17:30 / 23.04.24
45.60 4.83%
CANCOM I
17:30 / 23.04.24
30.26 3.77%
Secunet Sec Netw I
17:30 / 23.04.24