×

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
  • 12.02.2025 - 11:24:16
  • 817.96
  • 0.33%
  • 2.69
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
adidas N
12.02.2025 / 11:09:10
257.80 1.00% 2.55 257.70 257.90 21'635
Allianz N
12.02.2025 / 11:07:59
321.20 0.20% 0.65 321.20 321.30 39'743
BASF N
12.02.2025 / 11:09:13
47.41 1.07% 0.50 47.40 47.41 379'181
Bayer N
12.02.2025 / 11:09:10
20.96 1.22% 0.25 20.96 20.97 327'370
Beiersdorf I
12.02.2025 / 11:08:56
127.65 -0.02% -0.03 127.60 127.70 17'155
BMW I
12.02.2025 / 11:08:37
76.26 0.13% 0.10 76.24 76.28 120'167
Brenntag N
12.02.2025 / 11:09:10
62.18 0.13% 0.08 62.16 62.20 12'322
Carl Zeiss Medite I
12.02.2025 / 11:08:33
53.18 -9.02% -5.28 53.10 53.20 210'878
Commerzbank I
12.02.2025 / 11:09:18
19.240 1.81% 0.34 19.230 19.240 929'635
Continental I
12.02.2025 / 11:08:53
66.26 -0.03% -0.02 66.24 66.28 68'296
Covestro I
12.02.2025 / 11:05:13
58.22 0.59% 0.34 58.22 58.34 18'957
Daimler Tr Hldg N
12.02.2025 / 11:08:40
41.18 -0.75% -0.31 41.17 41.19 168'257
Deutsche Bank N
12.02.2025 / 11:09:07
19.052 1.44% 0.27 19.052 19.056 749'547
Deutsche Boerse N
12.02.2025 / 11:08:18
243.40 0.70% 1.70 243.30 243.50 60'740
Deutsche Post N
12.02.2025 / 11:08:46
35.58 0.31% 0.11 35.57 35.59 224'860
Deutsche Telekom N
12.02.2025 / 11:09:15
33.93 0.03% 0.01 33.92 33.94 467'021
Dt Lufthansa N
12.02.2025 / 11:09:01
6.644 3.55% 0.23 6.642 6.646 1'446'838
E.ON N
12.02.2025 / 11:07:20
11.525 0.13% 0.02 11.525 11.530 485'017
Fres Med Care I
12.02.2025 / 11:09:10
46.67 -0.15% -0.07 46.67 46.69 104'600
Fresenius I
12.02.2025 / 11:09:06
37.96 -0.08% -0.03 37.95 37.97 49'038
Germany 40
12.02.2025 / 11:24:18
817.96 0.33% 2.69 0
Hannover Rueck N
12.02.2025 / 11:08:41
254.30 -0.04% -0.10 254.20 254.40 6'725
HeidelbergMat I
12.02.2025 / 11:09:14
144.93 0.02% 0.03 144.90 145.00 60'302
Henkel Vz I
12.02.2025 / 11:08:29
84.04 0.21% 0.18 84.02 84.06 35'870
Infineon Technolo N
12.02.2025 / 11:08:57
36.76 -0.45% -0.17 36.75 36.76 523'644
817.96
0.33%
257.80
1.00%
321.20
0.20%
47.41
1.07%
20.96
1.22%
127.65
-0.02%
76.26
0.13%
62.18
0.13%
53.18
-9.02%
19.240
1.81%
66.26
-0.03%
58.22
0.59%
41.18
-0.75%
19.052
1.44%
243.40
0.70%
35.58
0.31%
33.93
0.03%
6.644
3.55%
11.525
0.13%
46.67
-0.15%
37.96
-0.08%
254.30
-0.04%
144.93
0.02%
84.04
0.21%
36.76
-0.45%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
adidas N
12.02.2025 / 11:09:10
257.80 8.34% 38.54% 2.53% 6.48% 20.69% 47.81% 8.07%
Allianz N
12.02.2025 / 11:07:59
321.20 8.40% 32.40% 2.82% 6.39% 12.78% 31.12% 39.64%
BASF N
12.02.2025 / 11:09:13
47.41 10.27% -3.82% 5.54% 6.83% 11.95% 3.92% -31.50%
Bayer N
12.02.2025 / 11:09:10
20.96 7.22% -38.47% -0.42% 0.88% 6.92% -25.34% -61.71%
Beiersdorf I
12.02.2025 / 11:08:56
127.65 3.26% -5.67% 1.11% 3.17% 5.93% -6.99% 45.12%
BMW I
12.02.2025 / 11:08:37
76.26 -3.20% -24.50% 0.32% -1.40% 11.43% -24.48% -20.08%
Brenntag N
12.02.2025 / 11:09:10
62.18 6.92% -25.21% 2.74% 9.66% 4.36% -21.59% -19.91%
Carl Zeiss Medite I
12.02.2025 / 11:08:33
53.18 27.48% -40.79% -8.24% 17.38% -6.71% -52.03% -56.09%
Commerzbank I
12.02.2025 / 11:09:18
19.240 20.56% 75.91% 3.58% 13.41% 22.12% 83.26% 114.40%
Continental I
12.02.2025 / 11:08:53
66.26 2.25% -13.81% 1.56% -0.81% 8.55% -13.23% -26.11%
Covestro I
12.02.2025 / 11:05:13
58.22 3.03% 9.52% 1.36% 3.23% 1.53% 19.89% 6.63%
Daimler Tr Hldg N
12.02.2025 / 11:08:40
41.18 12.62% 21.60% 1.96% 6.34% 14.33% 19.09% 27.91%
Deutsche Bank N
12.02.2025 / 11:09:07
19.052 12.71% 52.29% 5.52% 4.99% 19.75% 58.98% 31.09%
Deutsche Boerse N
12.02.2025 / 11:08:18
243.40 8.51% 29.70% 1.16% 5.83% 14.87% 29.93% 53.17%
Deutsche Post N
12.02.2025 / 11:08:46
35.58 4.49% -21.00% 4.11% 3.04% 2.26% -15.63% -32.73%
Deutsche Telekom N
12.02.2025 / 11:09:15
33.93 17.66% 56.35% 4.19% 12.84% 17.98% 53.53% 90.93%
Dt Lufthansa N
12.02.2025 / 11:09:01
6.644 3.65% -19.95% 6.05% 16.11% 7.75% -10.20% -15.00%
E.ON N
12.02.2025 / 11:07:20
11.525 2.13% -5.42% 0.59% 7.69% -0.47% -2.51% -5.52%
Fres Med Care I
12.02.2025 / 11:09:10
46.67 6.08% 23.59% -1.00% 5.33% 13.97% 18.48% -18.83%
Fresenius I
12.02.2025 / 11:09:06
37.96 13.44% 34.50% 2.48% 7.58% 17.89% 45.55% 3.05%
Germany 40
12.02.2025 / 11:24:18
817.96 11.29% 28.39% 2.72% 7.13% 15.81% 27.84% 29.20%
Hannover Rueck N
12.02.2025 / 11:08:41
254.30 5.39% 18.05% -1.55% 3.12% 6.60% 9.92% 46.02%
HeidelbergMat I
12.02.2025 / 11:09:14
144.93 21.56% 79.07% 6.33% 13.89% 22.66% 75.67% 119.61%
Henkel Vz I
12.02.2025 / 11:08:29
84.04 -0.57% 15.26% 0.17% 1.57% 7.74% 19.39% 10.90%
Infineon Technolo N
12.02.2025 / 11:08:57
36.76 16.73% -2.18% 3.66% 9.25% 25.95% 11.40% 10.61%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
adidas N
12.02.2025 / 11:09:10
257.80 1.00% 258.50
09:35
256.75
09:02
262.90
22.01.25
232
03.01.25
21'635
Allianz N
12.02.2025 / 11:07:59
321.20 0.20% 321.50
09:59
320.20
09:00
321.50
12.02.25
291.9
13.01.25
39'743
BASF N
12.02.2025 / 11:09:13
47.41 1.07% 47.88
09:41
46.71
09:00
48.89
07.02.25
40.8
13.01.25
379'181
Bayer N
12.02.2025 / 11:09:10
20.96 1.22% 21.30
09:31
20.78
09:00
21.97
31.01.25
18.916
03.01.25
327'370
Beiersdorf I
12.02.2025 / 11:08:56
127.65 -0.02% 128.70
09:14
127.50
10:41
131.40
31.01.25
120.85
06.01.25
17'155
BMW I
12.02.2025 / 11:08:37
76.26 0.13% 77.18
09:46
76.08
09:00
81.72
28.01.25
73.5
03.02.25
120'167
Brenntag N
12.02.2025 / 11:09:10
62.18 0.13% 63.04
09:43
62.18
11:09
63.36
07.02.25
54.22
14.01.25
12'322
Carl Zeiss Medite I
12.02.2025 / 11:08:33
53.18 -9.02% 57.40
09:03
52.95
10:57
59.30
31.01.25
44.28
15.01.25
210'878
Commerzbank I
12.02.2025 / 11:09:18
19.240 1.81% 19.285
10:50
18.920
09:05
19.285
12.02.25
15.205
02.01.25
929'635
Continental I
12.02.2025 / 11:08:53
66.26 -0.03% 66.56
10:49
65.90
09:08
70.22
28.01.25
63.34
03.01.25
68'296
Covestro I
12.02.2025 / 11:05:13
58.22 0.59% 58.37
09:38
57.72
09:02
58.37
12.02.25
55.5
08.01.25
18'957
Daimler Tr Hldg N
12.02.2025 / 11:08:40
41.18 -0.75% 41.80
09:34
41.16
11:06
43.24
30.01.25
35.52
02.01.25
168'257
Deutsche Bank N
12.02.2025 / 11:09:07
19.052 1.44% 19.124
10:40
18.898
09:21
19.628
29.01.25
16.292
02.01.25
749'547
Deutsche Boerse N
12.02.2025 / 11:08:18
243.40 0.70% 246.30
09:07
242.40
10:18
246.30
12.02.25
218.45
06.01.25
60'740
Deutsche Post N
12.02.2025 / 11:08:46
35.58 0.31% 35.70
10:07
35.41
09:25
36.32
28.01.25
33.02
14.01.25
224'860
Deutsche Telekom N
12.02.2025 / 11:09:15
33.93 0.03% 34.05
09:00
33.86
11:01
34.05
12.02.25
28.66
07.01.25
467'021
Dt Lufthansa N
12.02.2025 / 11:09:01
6.644 3.55% 6.726
10:12
6.474
09:00
6.788
07.02.25
5.524
13.01.25
1'446'838
E.ON N
12.02.2025 / 11:07:20
11.525 0.13% 11.590
09:21
11.500
09:03
11.740
10.02.25
10.44
13.01.25
485'017
Fres Med Care I
12.02.2025 / 11:09:10
46.67 -0.15% 47.08
09:00
46.59
09:30
48.31
30.01.25
43.02
08.01.25
104'600
Fresenius I
12.02.2025 / 11:09:06
37.96 -0.08% 38.16
09:02
37.94
11:08
38.16
12.02.25
33.17
02.01.25
49'038
Germany 40
12.02.2025 / 11:24:18
817.96 0.33% 818.81
09:46
815.25
09:00
818.81
12.02.25
731.5674
02.01.25
Hannover Rueck N
12.02.2025 / 11:08:41
254.30 -0.04% 254.70
09:11
253.20
10:20
264.10
22.01.25
242.2
02.01.25
6'725
HeidelbergMat I
12.02.2025 / 11:09:14
144.93 0.02% 146.00
09:46
144.50
09:00
146.85
11.02.25
118.9
02.01.25
60'302
Henkel Vz I
12.02.2025 / 11:08:29
84.04 0.21% 84.24
10:08
83.80
09:15
85.12
07.02.25
81.56
16.01.25
35'870
Infineon Technolo N
12.02.2025 / 11:08:57
36.76 -0.45% 37.03
09:04
36.75
11:07
37.64
07.02.25
30.53
03.01.25
523'644

Marktüberblick

NAME INTRADAY KURS +/-%
Rohöl Brent
11:24 / 12.02.25
76.34 -0.67%
S&P 500 (ETF SPY)
22:15 / 11.02.25
605.31 0.08%
VSMI Vola-Index
11:09 / 12.02.25
12.995 -1.02%
EUR/CHF
11:24 / 12.02.25
0.9449 -0.16%
Eurozone 50
11:24 / 12.02.25
546.69 0.28%
Gold 1 Uz
11:24 / 12.02.25
2'888.10 -0.36%
L&S Dax
11:24 / 12.02.25
22'109.50 0.06%
SMI
11:09 / 12.02.25
12'708.09 0.11%
USD/CHF
11:24 / 12.02.25
0.9110 -0.28%

Tops / Flops

NAME INTRADAY KURS +/-%
Germany 40
11:24 / 12.02.25
817.96 0.33%

Top 5zur Gesamtübersicht

adidas N
11:09 / 12.02.25
257.80 1.00%
Allianz N
11:07 / 12.02.25
321.20 0.20%
BASF N
11:09 / 12.02.25
47.41 1.07%
Bayer N
11:09 / 12.02.25
20.96 1.22%
Beiersdorf I
11:08 / 12.02.25
127.65 -0.02%
BMW I
11:08 / 12.02.25
76.26 0.13%
Brenntag N
11:09 / 12.02.25
62.18 0.13%
Carl Zeiss Medite I
11:08 / 12.02.25
53.18 -9.02%
Commerzbank I
11:09 / 12.02.25