×
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 - 13:10:26
- 833.29
- -0.45%
- -3.79
Börse:Cboe Europe Regional and Single EU country Index Series
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Germany 40 14.02.2025 / 13:10:28 |
833.29 | -0.45% | -3.79 | 0 | |||
Qiagen Rg 29.01.2025 / 17:30:00 |
42.44 | 0.00% | 0.00 | 0 | |||
Dt Lufthansa N 14.02.2025 / 12:53:59 |
6.732 | -1.06% | -0.07 | 6.730 | 6.734 | 665'833 | |
E.ON N 14.02.2025 / 12:54:15 |
11.500 | -0.04% | -0.01 | 11.495 | 11.500 | 825'306 | |
Deutsche Bank N 14.02.2025 / 12:55:19 |
19.218 | 0.21% | 0.04 | 19.216 | 19.220 | 554'527 | |
Commerzbank I 14.02.2025 / 12:55:25 |
19.645 | 1.89% | 0.37 | 19.640 | 19.650 | 1'279'649 | |
Bayer N 14.02.2025 / 12:54:59 |
21.63 | -0.12% | -0.03 | 21.62 | 21.63 | 372'933 | |
RWE I 14.02.2025 / 12:55:02 |
28.38 | -0.12% | -0.04 | 28.37 | 28.38 | 326'204 | |
Vonovia N 14.02.2025 / 12:55:02 |
29.27 | -1.11% | -0.33 | 29.26 | 29.28 | 238'055 | |
Deutsche Telekom N 14.02.2025 / 12:55:27 |
33.51 | -0.31% | -0.11 | 33.50 | 33.51 | 1'870'175 | |
Deutsche Post N 14.02.2025 / 12:54:12 |
36.92 | 0.08% | 0.03 | 36.90 | 36.92 | 292'738 | |
Infineon Technolo N 14.02.2025 / 12:54:55 |
37.75 | 0.12% | 0.05 | 37.75 | 37.76 | 588'857 | |
Fresenius I 14.02.2025 / 12:55:17 |
37.99 | -0.58% | -0.22 | 37.98 | 38.00 | 261'401 | |
Daimler Tr Hldg N 14.02.2025 / 12:55:27 |
42.42 | 0.74% | 0.31 | 42.41 | 42.43 | 222'311 | |
Fres Med Care I 14.02.2025 / 12:54:25 |
45.03 | -4.21% | -1.98 | 45.01 | 45.04 | 211'054 | |
BASF N 14.02.2025 / 12:55:15 |
51.29 | 0.60% | 0.31 | 51.28 | 51.29 | 899'345 | |
Carl Zeiss Medite I 14.02.2025 / 12:53:52 |
54.65 | 0.28% | 0.15 | 54.65 | 54.70 | 40'750 | |
Covestro I 14.02.2025 / 12:08:45 |
58.28 | 0.10% | 0.06 | 58.26 | 58.34 | 1'252 | |
Siemens Energy N 14.02.2025 / 12:55:28 |
60.09 | -3.49% | -2.17 | 60.08 | 60.10 | 939'920 | |
Mercedes-BenzGr N 14.02.2025 / 12:55:19 |
61.69 | 0.97% | 0.60 | 61.68 | 61.69 | 526'312 | |
Brenntag N 14.02.2025 / 12:54:15 |
64.88 | -0.05% | -0.03 | 64.86 | 64.90 | 51'683 | |
Continental I 14.02.2025 / 12:55:20 |
69.36 | -0.12% | -0.08 | 69.34 | 69.38 | 59'504 | |
Knorr-Bremse I 14.02.2025 / 12:55:23 |
79.65 | -0.38% | -0.30 | 79.60 | 79.70 | 45'726 | |
BMW I 14.02.2025 / 12:55:18 |
82.52 | 2.36% | 1.90 | 82.52 | 82.54 | 375'865 | |
Henkel Vz I 14.02.2025 / 12:55:26 |
85.24 | -0.58% | -0.50 | 85.22 | 85.26 | 83'006 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Germany 40 14.02.2025 / 13:10:28 |
833.29 | 13.38% | 31.83% | 3.56% | 7.90% | 15.98% | 28.70% | 32.65% |
adidas N 14.02.2025 / 12:54:39 |
259.75 | 11.78% | 42.94% | 2.51% | 7.16% | 20.98% | 47.38% | 11.49% |
Allianz N 14.02.2025 / 12:55:24 |
326.00 | 11.50% | 36.18% | 2.55% | 6.47% | 11.87% | 31.28% | 43.63% |
BASF N 14.02.2025 / 12:55:15 |
51.29 | 19.85% | 4.53% | 8.15% | 15.14% | 20.53% | 9.93% | -25.54% |
Bayer N 14.02.2025 / 12:54:59 |
21.63 | 12.12% | -35.66% | 3.39% | 1.93% | 9.05% | -24.81% | -59.97% |
Beiersdorf I 14.02.2025 / 12:55:12 |
126.70 | 2.83% | -6.06% | 0.60% | 0.20% | 3.22% | -7.69% | 44.52% |
BMW I 14.02.2025 / 12:55:18 |
82.52 | 2.47% | -20.08% | 8.29% | 7.04% | 21.60% | -20.73% | -15.40% |
Brenntag N 14.02.2025 / 12:54:15 |
64.88 | 11.76% | -21.82% | 5.15% | 15.44% | 6.89% | -19.36% | -16.29% |
Carl Zeiss Medite I 14.02.2025 / 12:53:52 |
54.65 | 18.87% | -44.79% | -4.29% | 13.38% | -1.97% | -50.88% | -59.05% |
Commerzbank I 14.02.2025 / 12:55:25 |
19.645 | 23.00% | 79.47% | 3.94% | 12.19% | 28.31% | 81.56% | 118.74% |
Continental I 14.02.2025 / 12:55:20 |
69.36 | 7.13% | -9.70% | 4.11% | 3.32% | 12.38% | -9.99% | -22.59% |
Covestro I 14.02.2025 / 12:08:45 |
58.28 | 3.63% | 10.16% | 0.99% | 3.26% | 2.05% | 20.29% | 7.26% |
Daimler Tr Hldg N 14.02.2025 / 12:55:27 |
42.42 | 14.31% | 23.42% | 3.09% | 9.10% | 15.02% | 19.12% | 29.82% |
Deutsche Bank N 14.02.2025 / 12:55:19 |
19.218 | 15.09% | 55.50% | 3.67% | 3.77% | 23.43% | 58.21% | 33.85% |
Deutsche Boerse N 14.02.2025 / 12:54:55 |
247.00 | 11.40% | 33.16% | 2.66% | 7.16% | 14.78% | 31.63% | 57.26% |
Deutsche Post N 14.02.2025 / 12:54:12 |
36.92 | 8.68% | -17.84% | 6.18% | 3.97% | 5.13% | -13.48% | -30.04% |
Deutsche Telekom N 14.02.2025 / 12:55:27 |
33.51 | 16.58% | 54.92% | 1.78% | 10.61% | 14.29% | 51.03% | 89.18% |
Dt Lufthansa N 14.02.2025 / 12:53:59 |
6.732 | 9.92% | -15.10% | 0.27% | 16.07% | 11.46% | -9.77% | -9.86% |
E.ON N 14.02.2025 / 12:54:15 |
11.500 | 2.09% | -5.46% | -1.05% | 3.60% | -4.64% | -2.17% | -5.56% |
Fres Med Care I 14.02.2025 / 12:54:25 |
45.03 | 6.70% | 24.30% | -4.01% | 0.36% | 6.39% | 15.69% | -18.36% |
Fresenius I 14.02.2025 / 12:55:17 |
37.99 | 14.09% | 35.28% | 2.19% | 4.79% | 14.12% | 43.58% | 3.65% |
Hannover Rueck N 14.02.2025 / 12:54:25 |
253.00 | 6.46% | 19.26% | 0.32% | -0.55% | 2.39% | 10.58% | 47.51% |
HeidelbergMat I 14.02.2025 / 12:54:56 |
147.95 | 22.44% | 80.36% | 1.58% | 14.34% | 24.48% | 74.32% | 121.20% |
Henkel Vz I 14.02.2025 / 12:55:26 |
85.24 | 1.66% | 17.84% | 0.73% | 2.30% | 8.06% | 20.63% | 13.38% |
Infineon Technolo N 14.02.2025 / 12:54:55 |
37.75 | 19.19% | -0.12% | 2.38% | 10.80% | 26.01% | 12.81% | 12.94% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Germany 40 14.02.2025 / 13:10:28 |
833.29 | -0.45% |
837.08 09:00 |
831.19 11:53 |
837.54 13.02.25 |
731.5674 02.01.25 |
|
adidas N 14.02.2025 / 12:54:39 |
259.75 | -1.37% |
262.70 09:03 |
259.25 12:29 |
263.80 13.02.25 |
232 03.01.25 |
48'049 |
Allianz N 14.02.2025 / 12:55:24 |
326.00 | -1.12% |
327.10 09:06 |
323.05 11:38 |
330.00 13.02.25 |
291.9 13.01.25 |
154'072 |
BASF N 14.02.2025 / 12:55:15 |
51.29 | 0.60% |
51.30 12:34 |
50.35 09:02 |
51.30 14.02.25 |
40.8 13.01.25 |
899'345 |
Bayer N 14.02.2025 / 12:54:59 |
21.63 | -0.12% |
21.66 10:28 |
21.38 09:25 |
21.97 31.01.25 |
18.916 03.01.25 |
372'933 |
Beiersdorf I 14.02.2025 / 12:55:12 |
126.70 | -0.35% |
127.20 09:04 |
126.05 09:43 |
131.40 31.01.25 |
120.85 06.01.25 |
46'140 |
BMW I 14.02.2025 / 12:55:18 |
82.52 | 2.36% |
82.58 12:50 |
80.00 09:02 |
82.58 14.02.25 |
73.5 03.02.25 |
375'865 |
Brenntag N 14.02.2025 / 12:54:15 |
64.88 | -0.05% |
64.98 10:19 |
64.40 09:11 |
64.98 14.02.25 |
54.22 14.01.25 |
51'683 |
Carl Zeiss Medite I 14.02.2025 / 12:53:52 |
54.65 | 0.28% |
55.05 10:19 |
53.75 09:05 |
59.30 31.01.25 |
44.28 15.01.25 |
40'750 |
Commerzbank I 14.02.2025 / 12:55:25 |
19.645 | 1.89% |
19.770 10:06 |
19.330 09:08 |
19.770 14.02.25 |
15.205 02.01.25 |
1'279'649 |
Continental I 14.02.2025 / 12:55:20 |
69.36 | -0.12% |
69.73 10:15 |
68.74 09:02 |
70.22 28.01.25 |
63.34 03.01.25 |
59'504 |
Covestro I 14.02.2025 / 12:08:45 |
58.28 | 0.10% |
58.28 12:08 |
58.20 10:52 |
58.37 12.02.25 |
55.5 08.01.25 |
1'252 |
Daimler Tr Hldg N 14.02.2025 / 12:55:27 |
42.42 | 0.74% |
42.68 10:59 |
41.68 09:10 |
43.24 30.01.25 |
35.52 02.01.25 |
222'311 |
Deutsche Bank N 14.02.2025 / 12:55:19 |
19.218 | 0.21% |
19.265 09:04 |
19.080 09:24 |
19.628 29.01.25 |
16.292 02.01.25 |
554'527 |
Deutsche Boerse N 14.02.2025 / 12:54:55 |
247.00 | -0.46% |
247.10 09:07 |
245.10 09:52 |
248.25 13.02.25 |
218.45 06.01.25 |
82'248 |
Deutsche Post N 14.02.2025 / 12:54:12 |
36.92 | 0.08% |
36.94 12:50 |
36.47 09:02 |
36.99 13.02.25 |
33.02 14.01.25 |
292'738 |
Deutsche Telekom N 14.02.2025 / 12:55:27 |
33.51 | -0.31% |
33.66 09:12 |
33.35 11:07 |
34.12 12.02.25 |
28.66 07.01.25 |
1'870'175 |
Dt Lufthansa N 14.02.2025 / 12:53:59 |
6.732 | -1.06% |
6.834 09:33 |
6.716 12:19 |
6.907 13.02.25 |
5.524 13.01.25 |
665'833 |
E.ON N 14.02.2025 / 12:54:15 |
11.500 | -0.04% |
11.575 10:19 |
11.455 09:17 |
11.740 10.02.25 |
10.44 13.01.25 |
825'306 |
Fres Med Care I 14.02.2025 / 12:54:25 |
45.03 | -4.21% |
45.18 12:46 |
43.77 09:05 |
48.31 30.01.25 |
43.02 08.01.25 |
211'054 |
Fresenius I 14.02.2025 / 12:55:17 |
37.99 | -0.58% |
37.99 12:55 |
37.58 11:55 |
38.49 13.02.25 |
33.17 02.01.25 |
261'401 |
Hannover Rueck N 14.02.2025 / 12:54:25 |
253.00 | -1.56% |
256.10 09:00 |
250.90 11:38 |
264.10 22.01.25 |
242.2 02.01.25 |
12'336 |
HeidelbergMat I 14.02.2025 / 12:54:56 |
147.95 | 1.37% |
148.40 11:27 |
145.30 09:02 |
150.75 13.02.25 |
118.9 02.01.25 |
112'730 |
Henkel Vz I 14.02.2025 / 12:55:26 |
85.24 | -0.58% |
85.58 09:02 |
84.72 11:43 |
85.76 13.02.25 |
81.56 16.01.25 |
83'006 |
Infineon Technolo N 14.02.2025 / 12:54:55 |
37.75 | 0.12% |
38.01 10:53 |
37.32 09:01 |
38.01 14.02.25 |
30.53 03.01.25 |
588'857 |