×

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
  • 14.02.2025 - 13:38:04
  • 832.42
  • -0.56%
  • -4.66
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Germany 40
14.02.2025 / 13:38:05
832.42 -0.56% -4.66 0
Qiagen Rg
29.01.2025 / 17:30:00
42.44 0.00% 0.00 0
Dt Lufthansa N
14.02.2025 / 13:20:55
6.724 -1.18% -0.08 6.726 6.728 695'479
E.ON N
14.02.2025 / 13:22:17
11.495 -0.09% -0.01 11.495 11.500 883'869
Deutsche Bank N
14.02.2025 / 13:23:06
19.238 0.31% 0.06 19.234 19.240 605'173
Commerzbank I
14.02.2025 / 13:22:54
19.625 1.79% 0.35 19.615 19.625 1'359'959
Bayer N
14.02.2025 / 13:23:00
21.58 -0.35% -0.08 21.57 21.58 400'019
RWE I
14.02.2025 / 13:22:05
28.41 0.00% 0.00 28.40 28.42 351'434
Vonovia N
14.02.2025 / 13:21:32
29.29 -1.05% -0.31 29.28 29.30 256'731
Deutsche Telekom N
14.02.2025 / 13:22:09
33.55 -0.18% -0.06 33.55 33.56 1'974'277
Deutsche Post N
14.02.2025 / 13:21:33
36.85 -0.11% -0.04 36.84 36.86 309'339
Infineon Technolo N
14.02.2025 / 13:23:04
37.75 0.13% 0.05 37.74 37.75 620'557
Fresenius I
14.02.2025 / 13:22:32
37.84 -0.97% -0.37 37.83 37.85 277'241
Daimler Tr Hldg N
14.02.2025 / 13:22:05
42.32 0.50% 0.21 42.31 42.32 235'087
Fres Med Care I
14.02.2025 / 13:23:00
44.99 -4.30% -2.02 44.98 45.00 219'879
BASF N
14.02.2025 / 13:22:52
51.20 0.43% 0.22 51.19 51.21 951'544
Carl Zeiss Medite I
14.02.2025 / 13:20:06
54.45 -0.09% -0.05 54.40 54.50 42'637
Covestro I
14.02.2025 / 13:17:20
58.28 0.10% 0.06 58.26 58.28 1'497
Siemens Energy N
14.02.2025 / 13:23:03
59.68 -4.14% -2.58 59.66 59.70 1'001'993
Mercedes-BenzGr N
14.02.2025 / 13:22:53
61.41 0.52% 0.32 61.39 61.41 574'106
Brenntag N
14.02.2025 / 13:21:39
64.88 -0.05% -0.03 64.88 64.92 60'754
Continental I
14.02.2025 / 13:22:02
69.22 -0.32% -0.22 69.20 69.24 63'098
Knorr-Bremse I
14.02.2025 / 13:20:55
79.45 -0.63% -0.50 79.40 79.45 50'841
BMW I
14.02.2025 / 13:23:06
82.30 2.08% 1.68 82.28 82.32 412'921
Henkel Vz I
14.02.2025 / 13:22:18
85.18 -0.65% -0.56 85.16 85.20 146'458
832.42
-0.56%
259.55
-1.44%
325.55
-1.26%
51.20
0.43%
21.58
-0.35%
126.65
-0.39%
82.30
2.08%
64.88
-0.05%
54.45
-0.09%
19.625
1.79%
69.22
-0.32%
58.28
0.10%
42.32
0.50%
19.238
0.31%
247.05
-0.44%
36.85
-0.11%
33.55
-0.18%
6.724
-1.18%
11.495
-0.09%
44.99
-4.30%
37.84
-0.97%
252.90
-1.60%
148.05
1.44%
85.18
-0.65%
37.75
0.13%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Germany 40
14.02.2025 / 13:38:05
832.42 13.26% 31.83% 3.45% 7.79% 15.86% 28.56% 32.65%
adidas N
14.02.2025 / 13:22:58
259.55 11.78% 42.94% 2.43% 7.08% 20.89% 47.27% 11.49%
Allianz N
14.02.2025 / 13:22:56
325.55 11.50% 36.18% 2.41% 6.32% 11.72% 31.10% 43.63%
BASF N
14.02.2025 / 13:22:52
51.20 19.85% 4.53% 7.97% 14.95% 20.33% 9.75% -25.54%
Bayer N
14.02.2025 / 13:23:00
21.58 12.12% -35.66% 3.16% 1.70% 8.80% -24.99% -59.97%
Beiersdorf I
14.02.2025 / 13:21:57
126.65 2.83% -6.06% 0.56% 0.16% 3.18% -7.72% 44.52%
BMW I
14.02.2025 / 13:23:06
82.30 2.47% -20.08% 8.01% 6.76% 21.28% -20.94% -15.40%
Brenntag N
14.02.2025 / 13:21:39
64.88 11.76% -21.82% 5.15% 15.44% 6.89% -19.36% -16.29%
Carl Zeiss Medite I
14.02.2025 / 13:20:06
54.45 18.87% -44.79% -4.64% 12.97% -2.33% -51.06% -59.05%
Commerzbank I
14.02.2025 / 13:22:54
19.625 23.00% 79.47% 3.84% 12.08% 28.18% 81.38% 118.74%
Continental I
14.02.2025 / 13:22:02
69.22 7.13% -9.70% 3.90% 3.11% 12.15% -10.17% -22.59%
Covestro I
14.02.2025 / 13:17:20
58.28 3.63% 10.16% 0.99% 3.26% 2.05% 20.29% 7.26%
Daimler Tr Hldg N
14.02.2025 / 13:22:05
42.32 14.31% 23.42% 2.84% 8.85% 14.75% 18.84% 29.82%
Deutsche Bank N
14.02.2025 / 13:23:06
19.238 15.09% 55.50% 3.78% 3.88% 23.56% 58.38% 33.85%
Deutsche Boerse N
14.02.2025 / 13:22:32
247.05 11.40% 33.16% 2.68% 7.18% 14.80% 31.65% 57.26%
Deutsche Post N
14.02.2025 / 13:21:33
36.85 8.68% -17.84% 5.98% 3.77% 4.93% -13.64% -30.04%
Deutsche Telekom N
14.02.2025 / 13:22:09
33.55 16.58% 54.92% 1.91% 10.76% 14.45% 51.23% 89.18%
Dt Lufthansa N
14.02.2025 / 13:20:55
6.724 9.92% -15.10% 0.15% 15.93% 11.32% -9.88% -9.86%
E.ON N
14.02.2025 / 13:22:17
11.495 2.09% -5.46% -1.10% 3.56% -4.68% -2.21% -5.56%
Fres Med Care I
14.02.2025 / 13:23:00
44.99 6.70% 24.30% -4.09% 0.27% 6.30% 15.58% -18.36%
Fresenius I
14.02.2025 / 13:22:32
37.84 14.09% 35.28% 1.79% 4.37% 13.67% 43.01% 3.65%
Hannover Rueck N
14.02.2025 / 13:23:00
252.90 6.46% 19.26% 0.28% -0.59% 2.35% 10.53% 47.51%
HeidelbergMat I
14.02.2025 / 13:22:12
148.05 22.44% 80.36% 1.65% 14.41% 24.57% 74.43% 121.20%
Henkel Vz I
14.02.2025 / 13:22:18
85.18 1.66% 17.84% 0.66% 2.23% 7.99% 20.55% 13.38%
Infineon Technolo N
14.02.2025 / 13:23:04
37.75 19.19% -0.12% 2.39% 10.82% 26.02% 12.82% 12.94%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Germany 40
14.02.2025 / 13:38:05
832.42 -0.56% 837.08
09:00
831.19
11:53
837.54
13.02.25
731.5674
02.01.25
adidas N
14.02.2025 / 13:22:58
259.55 -1.44% 262.70
09:03
259.00
13:16
263.80
13.02.25
232
03.01.25
53'551
Allianz N
14.02.2025 / 13:22:56
325.55 -1.26% 327.10
09:06
323.05
11:38
330.00
13.02.25
291.9
13.01.25
160'305
BASF N
14.02.2025 / 13:22:52
51.20 0.43% 51.33
13:02
50.35
09:02
51.33
14.02.25
40.8
13.01.25
951'544
Bayer N
14.02.2025 / 13:23:00
21.58 -0.35% 21.66
10:28
21.38
09:25
21.97
31.01.25
18.916
03.01.25
400'019
Beiersdorf I
14.02.2025 / 13:21:57
126.65 -0.39% 127.20
09:04
126.05
09:43
131.40
31.01.25
120.85
06.01.25
51'821
BMW I
14.02.2025 / 13:23:06
82.30 2.08% 82.58
12:50
80.00
09:02
82.58
14.02.25
73.5
03.02.25
412'921
Brenntag N
14.02.2025 / 13:21:39
64.88 -0.05% 65.00
13:02
64.40
09:11
65.00
14.02.25
54.22
14.01.25
60'754
Carl Zeiss Medite I
14.02.2025 / 13:20:06
54.45 -0.09% 55.05
10:19
53.75
09:05
59.30
31.01.25
44.28
15.01.25
42'637
Commerzbank I
14.02.2025 / 13:22:54
19.625 1.79% 19.770
10:06
19.330
09:08
19.770
14.02.25
15.205
02.01.25
1'359'959
Continental I
14.02.2025 / 13:22:02
69.22 -0.32% 69.73
10:15
68.74
09:02
70.22
28.01.25
63.34
03.01.25
63'098
Covestro I
14.02.2025 / 13:17:20
58.28 0.10% 58.28
12:08
58.20
10:52
58.37
12.02.25
55.5
08.01.25
1'497
Daimler Tr Hldg N
14.02.2025 / 13:22:05
42.32 0.50% 42.68
10:59
41.34
13:02
43.24
30.01.25
35.52
02.01.25
235'087
Deutsche Bank N
14.02.2025 / 13:23:06
19.238 0.31% 19.265
09:04
19.080
09:24
19.628
29.01.25
16.292
02.01.25
605'173
Deutsche Boerse N
14.02.2025 / 13:22:32
247.05 -0.44% 247.20
13:07
245.10
09:52
248.25
13.02.25
218.45
06.01.25
88'627
Deutsche Post N
14.02.2025 / 13:21:33
36.85 -0.11% 36.94
12:50
36.47
09:02
36.99
13.02.25
33.02
14.01.25
309'339
Deutsche Telekom N
14.02.2025 / 13:22:09
33.55 -0.18% 33.66
09:12
33.35
11:07
34.12
12.02.25
28.66
07.01.25
1'974'277
Dt Lufthansa N
14.02.2025 / 13:20:55
6.724 -1.18% 6.834
09:33
6.716
12:19
6.907
13.02.25
5.524
13.01.25
695'479
E.ON N
14.02.2025 / 13:22:17
11.495 -0.09% 11.575
10:19
11.455
09:17
11.740
10.02.25
10.44
13.01.25
883'869
Fres Med Care I
14.02.2025 / 13:23:00
44.99 -4.30% 45.18
12:46
43.77
09:05
48.31
30.01.25
43.02
08.01.25
219'879
Fresenius I
14.02.2025 / 13:22:32
37.84 -0.97% 38.03
13:05
37.58
11:55
38.49
13.02.25
33.17
02.01.25
277'241
Hannover Rueck N
14.02.2025 / 13:23:00
252.90 -1.60% 256.10
09:00
250.90
11:38
264.10
22.01.25
242.2
02.01.25
13'617
HeidelbergMat I
14.02.2025 / 13:22:12
148.05 1.44% 148.40
11:27
145.30
09:02
150.75
13.02.25
118.9
02.01.25
117'919
Henkel Vz I
14.02.2025 / 13:22:18
85.18 -0.65% 85.58
09:02
84.72
11:43
85.76
13.02.25
81.56
16.01.25
146'458
Infineon Technolo N
14.02.2025 / 13:23:04
37.75 0.13% 38.01
10:53
37.32
09:01
38.01
14.02.25
30.53
03.01.25
620'557

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
13:23 / 14.02.25
12'913.83 -0.27%
Eurozone 50
13:38 / 14.02.25
557.27 0.17%
L&S Dax
13:38 / 14.02.25
22'537.50 0.22%
S&P 500 (ETF SPY)
22:15 / 13.02.25
609.73 1.06%
VSMI Vola-Index
13:23 / 14.02.25
13.287 1.85%
EUR/CHF
13:38 / 14.02.25
0.9436 -0.23%
USD/CHF
13:38 / 14.02.25
0.9007 -0.41%
Gold 1 Uz
13:37 / 14.02.25