×
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 |
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 |