×

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
810.08
0.04%
256.75
-0.96%
317.35
-0.03%
47.91
-0.70%
21.01
-1.41%
126.05
-0.59%
77.26
-1.13%
62.74
0.32%
57.88
-0.64%
18.915
-0.30%
66.82
0.66%
57.68
0.10%
41.45
0.62%
18.662
0.00%
241.80
0.42%
35.05
-0.85%
33.08
0.58%
6.668
1.40%
11.533
0.90%
47.04
-0.23%
37.08
1.12%
254.25
0.57%
144.73
0.59%
84.86
1.39%
37.49
0.08%
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

Marktüberblick

NAME INTRADAY KURS +/-%
USD/CHF
13:20 / 07.02.25
0.9073 0.27%
SMI
13:05 / 07.02.25
12'648.23 0.19%
L&S Dax
13:20 / 07.02.25
21'908.50 0.13%
Gold 1 Uz
13:20 / 07.02.25
2'865.18 0.34%
Eurozone 50
13:20 / 07.02.25
540.47 -0.21%
EUR/CHF
13:20 / 07.02.25
0.9415 0.18%
VSMI Vola-Index
13:05 / 07.02.25
12.943 -1.49%
S&P 500 (ETF SPY)
22:15 / 06.02.25
606.32 0.35%
Rohöl Brent
13:20 / 07.02.25