×
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
- 07.02.2025 - 13:20:51
- 810.07
- 0.04%
- 0.30
Börse:Cboe Europe Regional and Single EU country Index Series
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Vonovia N 07.02.2025 / 13:04:35 |
30.46 | -0.15% | -0.05 | 30.45 | 30.46 | 377'321 | |
Volkswagen VZ 07.02.2025 / 13:05:51 |
95.39 | -1.19% | -1.15 | 95.38 | 95.40 | 262'654 | |
Symrise I 07.02.2025 / 13:05:52 |
97.14 | 0.21% | 0.20 | 97.12 | 97.18 | 63'465 | |
Siemens N 07.02.2025 / 13:05:33 |
209.10 | 0.34% | 0.70 | 209.05 | 209.10 | 199'387 | |
Siemens Energy N 07.02.2025 / 13:05:38 |
57.96 | 1.61% | 0.92 | 57.94 | 57.98 | 372'305 | |
Sartorius Vz I 07.02.2025 / 13:05:51 |
252.10 | -1.41% | -3.60 | 251.90 | 252.10 | 17'456 | |
SAP I 07.02.2025 / 13:05:51 |
274.00 | 0.15% | 0.40 | 273.95 | 274.05 | 198'772 | |
RWE I 07.02.2025 / 13:05:28 |
29.10 | -0.48% | -0.14 | 29.08 | 29.10 | 370'121 | |
Rheinmetall I 07.02.2025 / 13:05:52 |
728.40 | 2.50% | 17.80 | 728.20 | 728.60 | 84'611 | |
Qiagen Rg 29.01.2025 / 17:30:00 |
42.44 | 0.00% | 0.00 | 0 | |||
Nemetschek I 07.02.2025 / 13:05:43 |
120.95 | 0.79% | 0.95 | 120.80 | 121.00 | 14'004 | |
Muenchener Rueckv N 07.02.2025 / 13:05:32 |
523.90 | 0.13% | 0.70 | 523.80 | 524.00 | 42'877 | |
MTU Aero Engin N 07.02.2025 / 13:05:32 |
328.90 | 0.74% | 2.40 | 328.90 | 329.00 | 14'327 | |
Merck I 07.02.2025 / 13:05:31 |
141.58 | -0.54% | -0.78 | 141.55 | 141.60 | 32'774 | |
Mercedes-BenzGr N 07.02.2025 / 13:05:51 |
57.41 | -0.55% | -0.32 | 57.42 | 57.43 | 227'436 | |
Knorr-Bremse I 07.02.2025 / 13:05:23 |
77.63 | 0.23% | 0.18 | 77.55 | 77.65 | 36'663 | |
Infineon Technolo N 07.02.2025 / 13:05:52 |
37.49 | 0.08% | 0.03 | 37.48 | 37.49 | 1'354'002 | |
Henkel Vz I 07.02.2025 / 13:05:12 |
84.86 | 1.39% | 1.16 | 84.84 | 84.88 | 102'819 | |
HeidelbergMat I 07.02.2025 / 13:04:48 |
144.73 | 0.59% | 0.85 | 144.70 | 144.75 | 111'216 | |
Hannover Rueck N 07.02.2025 / 13:05:21 |
254.25 | 0.57% | 1.45 | 254.20 | 254.30 | 21'821 | |
Germany 40 07.02.2025 / 13:20:53 |
810.08 | 0.04% | 0.31 | 0 | |||
Fresenius I 07.02.2025 / 13:05:47 |
37.08 | 1.12% | 0.41 | 37.08 | 37.09 | 196'153 | |
Fres Med Care I 07.02.2025 / 13:05:46 |
47.04 | -0.23% | -0.11 | 47.04 | 47.07 | 137'756 | |
E.ON N 07.02.2025 / 13:04:33 |
11.533 | 0.90% | 0.10 | 11.530 | 11.535 | 608'725 | |
Dt Lufthansa N 07.02.2025 / 13:05:31 |
6.668 | 1.40% | 0.09 | 6.666 | 6.670 | 1'261'640 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Vonovia N 07.02.2025 / 13:04:35 |
30.46 | 3.71% | 6.35% | 2.82% | 10.50% | 2.89% | 15.02% | -34.41% |
Volkswagen VZ 07.02.2025 / 13:05:51 |
95.39 | 8.33% | -13.62% | -3.06% | 5.31% | 13.32% | -19.57% | -45.19% |
Symrise I 07.02.2025 / 13:05:52 |
97.14 | -5.17% | -2.71% | -1.96% | -1.52% | -6.42% | 1.40% | -6.83% |
Siemens N 07.02.2025 / 13:05:33 |
209.10 | 10.36% | 22.86% | 1.23% | 7.62% | 11.60% | 26.33% | 56.88% |
Siemens Energy N 07.02.2025 / 13:05:38 |
57.96 | 13.63% | 376.92% | -0.10% | 16.61% | 23.27% | 320.00% | 195.62% |
Sartorius Vz I 07.02.2025 / 13:05:51 |
252.10 | 19.63% | -22.95% | -10.00% | 7.21% | 17.69% | -26.91% | -44.77% |
SAP I 07.02.2025 / 13:05:51 |
274.00 | 15.83% | 95.99% | 1.90% | 11.20% | 26.06% | 62.79% | 150.60% |
RWE I 07.02.2025 / 13:05:28 |
29.10 | 2.20% | -28.79% | -2.45% | 3.41% | -9.15% | -10.49% | -20.69% |
Rheinmetall I 07.02.2025 / 13:05:52 |
728.40 | 15.28% | 146.56% | -3.52% | 12.06% | 25.85% | 116.98% | 683.63% |
Qiagen Rg 29.01.2025 / 17:30:00 |
42.44 | -1.08% | 4.70% | 0.00% | -3.89% | 5.51% | 4.66% | -5.21% |
Nemetschek I 07.02.2025 / 13:05:43 |
120.95 | 28.27% | 52.94% | 4.09% | 22.98% | 20.98% | 34.11% | 49.22% |
Muenchener Rueckv N 07.02.2025 / 13:05:32 |
523.90 | 7.46% | 39.04% | 0.44% | 8.33% | 10.67% | 30.75% | 96.40% |
MTU Aero Engin N 07.02.2025 / 13:05:32 |
328.90 | 1.59% | 66.84% | -0.36% | 1.48% | 6.86% | 50.03% | 77.59% |
Merck I 07.02.2025 / 13:05:31 |
141.58 | 2.30% | -1.11% | -3.76% | -0.53% | -0.86% | -7.07% | -25.53% |
Mercedes-BenzGr N 07.02.2025 / 13:05:51 |
57.41 | 7.69% | -7.71% | -2.46% | 4.20% | 8.20% | -11.69% | -14.89% |
Knorr-Bremse I 07.02.2025 / 13:05:23 |
77.63 | 10.56% | 31.32% | 1.47% | 10.97% | 5.90% | 37.41% | -11.49% |
Infineon Technolo N 07.02.2025 / 13:05:52 |
37.49 | 18.42% | -0.77% | 17.01% | 16.61% | 24.06% | 11.70% | 11.82% |
Henkel Vz I 07.02.2025 / 13:05:12 |
84.86 | -0.76% | 15.04% | 0.78% | 0.77% | 6.23% | 20.16% | 18.19% |
HeidelbergMat I 07.02.2025 / 13:04:48 |
144.73 | 20.70% | 77.80% | 6.03% | 15.53% | 22.70% | 73.28% | 122.79% |
Hannover Rueck N 07.02.2025 / 13:05:21 |
254.25 | 4.72% | 17.31% | 0.00% | 1.25% | 5.37% | 12.00% | 52.89% |
Germany 40 07.02.2025 / 13:20:53 |
810.08 | 10.22% | 27.53% | 1.08% | 8.45% | 13.35% | 26.82% | 30.33% |
Fresenius I 07.02.2025 / 13:05:47 |
37.08 | 9.50% | 29.83% | 0.27% | 5.52% | 10.85% | 47.11% | -0.87% |
Fres Med Care I 07.02.2025 / 13:05:46 |
47.04 | 7.01% | 24.67% | -2.14% | 7.01% | 12.47% | 30.21% | -22.40% |
E.ON N 07.02.2025 / 13:04:33 |
11.533 | 1.42% | -6.08% | 1.01% | 9.34% | -0.77% | -3.57% | -5.97% |
Dt Lufthansa N 07.02.2025 / 13:05:31 |
6.668 | 6.24% | -17.95% | 6.38% | 18.92% | 3.43% | -11.87% | -4.06% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Vonovia N 07.02.2025 / 13:04:35 |
30.46 | -0.15% |
30.96 09:15 |
30.45 11:43 |
30.96 07.02.25 |
26.98 14.01.25 |
377'321 |
Volkswagen VZ 07.02.2025 / 13:05:51 |
95.39 | -1.19% |
96.96 09:44 |
94.44 09:06 |
99.12 27.01.25 |
86.14 03.01.25 |
262'654 |
Symrise I 07.02.2025 / 13:05:52 |
97.14 | 0.21% |
98.02 09:10 |
97.00 11:42 |
103.43 28.01.25 |
94.6 06.02.25 |
63'465 |
Siemens N 07.02.2025 / 13:05:33 |
209.10 | 0.34% |
209.15 13:05 |
207.40 09:24 |
210.05 24.01.25 |
186.2 03.01.25 |
199'387 |
Siemens Energy N 07.02.2025 / 13:05:38 |
57.96 | 1.61% |
58.30 12:13 |
56.68 09:00 |
60.41 24.01.25 |
46.925 27.01.25 |
372'305 |
Sartorius Vz I 07.02.2025 / 13:05:51 |
252.10 | -1.41% |
255.40 09:47 |
251.10 11:25 |
291.90 28.01.25 |
208.45 03.01.25 |
17'456 |
SAP I 07.02.2025 / 13:05:51 |
274.00 | 0.15% |
274.45 09:00 |
271.70 09:52 |
274.45 07.02.25 |
234.35 03.01.25 |
198'772 |
RWE I 07.02.2025 / 13:05:28 |
29.10 | -0.48% |
29.79 09:30 |
29.08 13:04 |
30.51 03.01.25 |
27.99 10.01.25 |
370'121 |
Rheinmetall I 07.02.2025 / 13:05:52 |
728.40 | 2.50% |
741.00 09:00 |
713.80 09:09 |
774.60 04.02.25 |
593.6 03.01.25 |
84'611 |
Qiagen Rg 29.01.2025 / 17:30:00 |
42.44 | 0.00% |
46.05 22.01.25 |
41.91 29.01.25 |
77'867 | ||
Nemetschek I 07.02.2025 / 13:05:43 |
120.95 | 0.79% |
121.20 12:59 |
119.80 09:13 |
121.20 07.02.25 |
93 02.01.25 |
14'004 |
Muenchener Rueckv N 07.02.2025 / 13:05:32 |
523.90 | 0.13% |
527.20 09:07 |
522.80 09:55 |
533.80 28.01.25 |
475.3 13.01.25 |
42'877 |
MTU Aero Engin N 07.02.2025 / 13:05:32 |
328.90 | 0.74% |
330.50 10:13 |
326.50 09:11 |
350.25 23.01.25 |
308.7 06.01.25 |
14'327 |
Merck I 07.02.2025 / 13:05:31 |
141.58 | -0.54% |
142.70 09:46 |
140.80 09:01 |
154.60 28.01.25 |
138.65 02.01.25 |
32'774 |
Mercedes-BenzGr N 07.02.2025 / 13:05:51 |
57.41 | -0.55% |
58.14 09:38 |
56.93 09:05 |
59.46 30.01.25 |
52.01 02.01.25 |
227'436 |
Knorr-Bremse I 07.02.2025 / 13:05:23 |
77.63 | 0.23% |
78.23 09:12 |
77.60 12:47 |
78.23 07.02.25 |
67.9 13.01.25 |
36'663 |
Infineon Technolo N 07.02.2025 / 13:05:52 |
37.49 | 0.08% |
37.64 09:09 |
37.16 09:00 |
37.64 07.02.25 |
30.53 03.01.25 |
1'354'002 |
Henkel Vz I 07.02.2025 / 13:05:12 |
84.86 | 1.39% |
85.12 11:32 |
83.43 09:00 |
85.12 07.02.25 |
81.56 16.01.25 |
102'819 |
HeidelbergMat I 07.02.2025 / 13:04:48 |
144.73 | 0.59% |
145.45 09:00 |
143.30 11:14 |
145.45 07.02.25 |
118.9 02.01.25 |
111'216 |
Hannover Rueck N 07.02.2025 / 13:05:21 |
254.25 | 0.57% |
256.60 09:11 |
253.40 09:47 |
264.10 22.01.25 |
242.2 02.01.25 |
21'821 |
Germany 40 07.02.2025 / 13:20:53 |
810.08 | 0.04% |
811.31 09:16 |
809.49 09:55 |
811.31 07.02.25 |
731.5674 02.01.25 |
|
Fresenius I 07.02.2025 / 13:05:47 |
37.08 | 1.12% |
37.09 12:57 |
36.51 09:01 |
37.39 31.01.25 |
33.17 02.01.25 |
196'153 |
Fres Med Care I 07.02.2025 / 13:05:46 |
47.04 | -0.23% |
47.12 09:08 |
46.58 09:00 |
48.31 30.01.25 |
43.02 08.01.25 |
137'756 |
E.ON N 07.02.2025 / 13:04:33 |
11.533 | 0.90% |
11.600 09:17 |
11.500 09:01 |
11.600 07.02.25 |
10.44 13.01.25 |
608'725 |
Dt Lufthansa N 07.02.2025 / 13:05:31 |
6.668 | 1.40% |
6.722 09:37 |
6.548 09:01 |
6.722 07.02.25 |
5.524 13.01.25 |
1'261'640 |