×

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
  • 28.05.2024 - 17:30:08
  • 687.50
  • -0.43%
  • -3.00
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
adidas N
28.05.2024 / 17:30:00
221.50 -0.49% -1.10 222.30 222.30 191'954
Allianz N
28.05.2024 / 17:30:00
265.55 -0.13% -0.35 265.90 265.90 155'755
BASF N
28.05.2024 / 17:30:00
48.18 -1.05% -0.51 48.18 48.19 1'005'727
Bayer N
28.05.2024 / 17:30:00
27.76 -1.65% -0.47 27.80 27.80 575'504
Beiersdorf I
28.05.2024 / 17:30:00
144.23 -1.11% -1.63 143.90 143.90 130'928
BMW I
28.05.2024 / 17:30:00
93.84 0.28% 0.26 93.80 93.80 332'656
Brenntag N
28.05.2024 / 17:30:00
65.52 -0.06% -0.04 65.50 65.58 206'432
Carl Zeiss Medite I
28.05.2024 / 17:30:00
89.55 -3.11% -2.88 89.40 89.40 57'740
Commerzbank I
28.05.2024 / 17:30:00
15.725 1.09% 0.17 15.740 15.740 1'206'672
Continental I
28.05.2024 / 17:30:00
62.02 -0.19% -0.12 61.96 61.96 101'713
Covestro I
28.05.2024 / 17:30:00
49.56 0.16% 0.08 49.53 49.57 251'798
Daimler Tr Hldg N
28.05.2024 / 17:30:00
39.61 0.46% 0.18 39.52 39.52 193'934
Deutsche Bank N
28.05.2024 / 17:30:00
15.674 -0.09% -0.01 15.670 15.676 1'352'349
Deutsche Boerse N
28.05.2024 / 17:30:00
178.45 -2.46% -4.50 178.20 178.20 195'609
Deutsche Post N
28.05.2024 / 17:30:00
39.25 0.77% 0.30 39.20 39.20 1'212'559
Deutsche Telekom N
28.05.2024 / 17:29:59
21.75 0.00% 0.00 21.72 21.72 2'135'118
Dt Lufthansa N
28.05.2024 / 17:30:00
6.484 0.29% 0.02 6.458 6.512 1'115'327
E.ON N
28.05.2024 / 17:30:00
12.395 -0.56% -0.07 12.400 12.400 765'330
Fres Med Care I
28.05.2024 / 17:30:00
39.41 1.26% 0.49 39.32 39.32 309'577
Fresenius I
28.05.2024 / 17:30:00
29.04 -0.51% -0.15 29.23 29.23 329'220
Germany 40
28.05.2024 / 17:30:08
687.50 -0.43% -3.00 0
Hannover Rueck N
28.05.2024 / 17:30:00
223.30 -1.46% -3.30 223.00 223.00 66'046
HeidelbergMat I
28.05.2024 / 17:30:00
98.58 -1.22% -1.22 98.50 98.58 187'156
Henkel Vz I
28.05.2024 / 17:30:00
82.48 -1.34% -1.12 82.50 82.50 143'322
Infineon Technolo N
28.05.2024 / 17:30:00
38.31 0.82% 0.31 38.29 38.29 1'759'633
687.50
-0.43%
221.50
-0.49%
265.55
-0.13%
48.18
-1.05%
27.76
-1.65%
144.23
-1.11%
93.84
0.28%
65.52
-0.06%
89.55
-3.11%
15.725
1.09%
62.02
-0.19%
49.56
0.16%
39.61
0.46%
15.674
-0.09%
178.45
-2.46%
39.25
0.77%
21.75
0.00%
6.484
0.29%
12.395
-0.56%
39.41
1.26%
29.04
-0.51%
223.30
-1.46%
98.58
-1.22%
82.48
-1.34%
38.31
0.82%
NAME KURS % YTD % 2023/24 % 1 W % 1 M % 3 M % 1 J % 3 J
Siemens Energy N
28.05.2024 / 17:30:00
26.85 115.47% 46.09% 12.02% 38.44% 94.84% 9.95% -0.35%
Rheinmetall I
28.05.2024 / 17:30:00
525.40 84.66% 185.06% -0.38% 1.29% 20.51% 114.27% 525.53%
Commerzbank I
28.05.2024 / 17:30:00
15.725 44.80% 76.40% 0.77% 12.52% 45.93% 63.77% 134.44%
SAP I
28.05.2024 / 17:30:00
177.08 29.21% 87.14% -1.65% 4.35% 1.24% 45.05% 58.34%
Deutsche Bank N
28.05.2024 / 17:30:00
15.674 27.20% 47.78% 0.88% 4.42% 24.74% 62.49% 28.07%
HeidelbergMat I
28.05.2024 / 17:30:00
98.58 23.33% 86.40% 0.96% 4.01% 12.07% 44.95% 33.00%
Knorr-Bremse I
28.05.2024 / 17:30:00
71.95 23.22% 42.50% -3.03% 3.90% 7.70% 10.42% -28.72%
Muenchener Rueckv N
28.05.2024 / 17:30:00
459.55 23.08% 52.70% -0.29% 11.49% 7.05% 37.67% 98.52%
adidas N
28.05.2024 / 17:30:00
221.50 20.82% 74.64% -2.91% -2.16% 20.41% 42.57% -25.11%
MTU Aero Engin N
28.05.2024 / 17:30:00
230.40 19.72% 15.53% 0.44% 1.99% 1.14% 4.58% 11.57%
Merck I
28.05.2024 / 17:30:00
167.50 16.46% -7.68% 1.06% 12.45% 5.60% 2.10% 15.66%
Nemetschek I
28.05.2024 / 17:30:00
88.75 16.11% 91.05% -2.04% 6.22% 2.82% 22.14% 51.48%
Daimler Tr Hldg N
28.05.2024 / 17:30:00
39.61 15.56% 36.01% 1.07% -5.98% -7.99% 38.25% 0.00%
Henkel Vz I
28.05.2024 / 17:30:00
82.48 14.90% 28.30% -2.11% 10.81% 19.12% 10.27% -11.35%
Allianz N
28.05.2024 / 17:30:00
265.55 9.83% 32.35% -0.62% -0.58% 4.66% 28.07% 23.47%
Germany 40
28.05.2024 / 17:30:08
687.50 8.27% 25.62% 0.25% 2.54% 3.06% 13.12% 8.67%
Volkswagen VZ
28.05.2024 / 17:30:00
123.45 8.27% 4.01% 3.39% 7.21% 3.66% 3.86% -46.31%
Beiersdorf I
28.05.2024 / 17:30:00
144.23 7.76% 36.24% -1.32% 2.59% 9.08% 18.90% 49.96%
Symrise I
28.05.2024 / 17:30:00
107.35 6.33% 4.08% 3.52% 6.83% 11.06% 5.97% -2.57%
Mercedes-BenzGr N
28.05.2024 / 17:30:00
66.49 5.94% 7.93% -0.37% -7.72% -9.77% -6.47% 1.38%
Siemens N
28.05.2024 / 17:30:00
177.60 5.21% 37.66% 2.32% 0.97% -0.53% 13.37% 37.26%
Hannover Rueck N
28.05.2024 / 17:30:00
223.30 5.15% 21.70% -1.52% -4.16% -6.73% 11.09% 58.57%
Fresenius I
28.05.2024 / 17:30:00
29.04 3.35% 11.07% 5.56% 4.12% 14.33% 11.01% -34.21%
Fres Med Care I
28.05.2024 / 17:30:00
39.41 2.91% 27.06% -0.45% -0.48% 6.30% -1.94% -41.23%
E.ON N
28.05.2024 / 17:30:00
12.395 2.42% 33.54% -2.52% -0.24% 4.31% 9.54% 25.83%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
adidas N
28.05.2024 / 17:30:00
221.50 -0.49% 223.05
13:34
220.50
17:02
233.90
29.04.24
160.2
01.02.24
191'954
Allianz N
28.05.2024 / 17:30:00
265.55 -0.13% 267.30
09:13
264.30
16:06
280.00
02.04.24
239.225
11.01.24
155'755
BASF N
28.05.2024 / 17:30:00
48.18 -1.05% 48.78
09:01
47.97
16:41
54.92
04.04.24
42.585
22.01.24
1'005'727
Bayer N
28.05.2024 / 17:30:00
27.76 -1.65% 28.35
09:30
27.54
16:30
36.08
08.01.24
24.95
07.03.24
575'504
Beiersdorf I
28.05.2024 / 17:30:00
144.23 -1.11% 146.15
09:04
143.95
17:07
147.75
13.05.24
125.65
01.03.24
130'928
BMW I
28.05.2024 / 17:30:00
93.84 0.28% 94.12
14:07
93.35
16:40
115.35
10.04.24
92
24.05.24
332'656
Brenntag N
28.05.2024 / 17:30:00
65.52 -0.06% 65.92
09:01
65.04
15:56
87.36
06.03.24
64.52
24.05.24
206'432
Carl Zeiss Medite I
28.05.2024 / 17:30:00
89.55 -3.11% 92.15
11:38
89.50
17:25
123.65
14.03.24
89.5
28.05.24
57'740
Commerzbank I
28.05.2024 / 17:30:00
15.725 1.09% 15.740
17:17
15.575
09:07
15.825
22.05.24
10.1475
08.02.24
1'206'672
Continental I
28.05.2024 / 17:30:00
62.02 -0.19% 62.50
09:10
61.68
16:27
78.40
02.01.24
60.26
24.05.24
101'713
Covestro I
28.05.2024 / 17:30:00
49.56 0.16% 49.94
12:46
49.52
17:28
53.28
02.01.24
44.51
02.02.24
251'798
Daimler Tr Hldg N
28.05.2024 / 17:30:00
39.61 0.46% 39.71
11:30
39.38
16:29
47.64
19.03.24
30.82
19.01.24
193'934
Deutsche Bank N
28.05.2024 / 17:30:00
15.674 -0.09% 15.742
10:42
15.588
16:13
17.012
26.04.24
11.526
09.02.24
1'352'349
Deutsche Boerse N
28.05.2024 / 17:30:00
178.45 -2.46% 183.35
09:04
178.15
16:56
194.53
29.02.24
177.5
15.05.24
195'609
Deutsche Post N
28.05.2024 / 17:30:00
39.25 0.77% 39.39
11:47
39.04
16:40
45.67
26.01.24
37.7
07.05.24
1'212'559
Deutsche Telekom N
28.05.2024 / 17:29:59
21.75 0.00% 21.81
10:44
21.60
15:39
23.40
24.01.24
20.73
17.04.24
2'135'118
Dt Lufthansa N
28.05.2024 / 17:30:00
6.484 0.29% 6.627
09:52
6.452
16:14
8.036
02.02.24
6.302
17.04.24
1'115'327
E.ON N
28.05.2024 / 17:30:00
12.395 -0.56% 12.515
09:02
12.373
17:04
13.473
16.05.24
11.645
28.02.24
765'330
Fres Med Care I
28.05.2024 / 17:30:00
39.41 1.26% 39.48
17:25
37.92
09:46
42.14
16.05.24
33.88
05.03.24
309'577
Fresenius I
28.05.2024 / 17:30:00
29.04 -0.51% 29.27
11:40
28.84
09:47
29.54
08.05.24
24.33
26.03.24
329'220
Germany 40
28.05.2024 / 17:30:08
687.50 -0.43% 693.91
10:43
685.70
16:40
699.75
15.05.24
617.4263
17.01.24
Hannover Rueck N
28.05.2024 / 17:30:00
223.30 -1.46% 226.70
09:03
222.40
15:37
256.60
19.03.24
215.9
02.01.24
66'046
HeidelbergMat I
28.05.2024 / 17:30:00
98.58 -1.22% 100.35
09:04
97.64
16:02
103.60
13.05.24
78.58
03.01.24
187'156
Henkel Vz I
28.05.2024 / 17:30:00
82.48 -1.34% 83.82
09:02
82.38
16:57
84.86
21.05.24
66.86
04.03.24
143'322
Infineon Technolo N
28.05.2024 / 17:30:00
38.31 0.82% 38.40
17:21
37.96
14:46
38.57
23.05.24
29.66
23.04.24
1'759'633

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 28.05.24
11'854.50 -0.89%
Eurozone 50
17:30 / 28.05.24
510.50 -0.47%
L&S Dax
18:39 / 28.05.24
18'688.00 -0.58%
S&P 500 (ETF SPY)
18:24 / 28.05.24
529.92 0.09%
VSMI Vola-Index
17:20 / 28.05.24
11.903 2.39%
EUR/CHF
18:39 / 28.05.24
0.9907 -0.14%
USD/CHF
18:39 / 28.05.24
0.9110 -0.31%
Gold 1 Uz
18:39 / 28.05.24
2'357.60 0.28%
Rohöl Brent
18:39 / 28.05.24
83.93 1.27%

Tops / Flops

NAME INTRADAY KURS +/-%
Germany 40
17:30 / 28.05.24
687.50 -0.43%

Top 5zur Gesamtübersicht

Siemens Energy N
17:30 / 28.05.24
26.85 4.19%
Vonovia N
17:30 / 28.05.24
28.56 2.04%
Volkswagen VZ
17:30 / 28.05.24
123.45 2.02%
Symrise I
17:30 / 28.05.24
107.35 1.32%
Fres Med Care I
17:30 / 28.05.24
39.41 1.26%

Flop 5zur Gesamtübersicht

Carl Zeiss Medite I
17:30 / 28.05.24
89.55 -3.11%
Nemetschek I
17:30 / 28.05.24
88.75 -2.58%
Deutsche Boerse N
17:30 / 28.05.24
178.45 -2.46%
SAP I
17:30 / 28.05.24
177.08 -1.83%
Qiagen Rg
17:30 / 28.05.24
39.65 -1.74%
NAME INTRADAY KURS +/-%
Germany Mid Cap 50
17:30 / 28.05.24
20'097.87 -0.31%

Top 5zur Gesamtübersicht

Redcare Pharm Br
17:30 / 28.05.24
117.00 5.88%
Aroundtown Br
17:30 / 28.05.24
2.196 3.98%
SMA Solar Tech I
17:30 / 28.05.24
52.95 3.22%
TUI N
17:30 / 28.05.24
6.686 2.29%
LEG Immobilien N
17:30 / 28.05.24
82.32 2.26%

Flop 5zur Gesamtübersicht

AIXTRON N
17:30 / 28.05.24
21.88 -4.04%
HelloFresh I
17:30 / 28.05.24
5.598 -3.08%
Hugo Boss N
17:30 / 28.05.24
47.18 -2.40%
ATOSS Software I
17:30 / 28.05.24
234.25 -2.40%
PUMA I
17:30 / 28.05.24
47.20 -2.33%
NAME INTRADAY KURS +/-%
Germany Small Cap 50
17:30 / 28.05.24
29'483.38 -0.32%

Top 5zur Gesamtübersicht

Verbio I
17:30 / 28.05.24
21.86 4.10%
Deut Pfandbrfbk I
17:30 / 28.05.24
5.763 2.40%
Varta I
17:30 / 28.05.24
11.390 2.38%