×
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 |
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 |