×

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
833.29
-0.45%
259.75
-1.37%
326.00
-1.12%
51.29
0.60%
21.63
-0.12%
126.70
-0.35%
82.52
2.36%
64.88
-0.05%
54.65
0.28%
19.645
1.89%
69.36
-0.12%
58.28
0.10%
42.42
0.74%
19.218
0.21%
247.00
-0.46%
36.92
0.08%
33.51
-0.31%
6.732
-1.06%
11.500
-0.04%
45.03
-4.21%
37.99
-0.58%
253.00
-1.56%
147.95
1.37%
85.24
-0.58%
37.75
0.12%
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

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
12:55 / 14.02.25
12'921.77 -0.21%
Eurozone 50
13:10 / 14.02.25
557.75 0.26%
L&S Dax
13:10 / 14.02.25
22'561.50 0.32%
S&P 500 (ETF SPY)
22:15 / 13.02.25
609.73 1.06%
VSMI Vola-Index
12:55 / 14.02.25
13.225 1.37%
EUR/CHF
13:10 / 14.02.25
0.9429 -0.30%
USD/CHF
13:10 / 14.02.25
0.9016 -0.31%
Gold 1 Uz
13:10 / 14.02.25
2'929.67 0.11%
Rohöl Brent
13:10 / 14.02.25
75.46 0.31%

Tops / Flops

NAME INTRADAY KURS +/-%
Germany 40
13:10 / 14.02.25