×
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 - 13:40:45
- 832.28
- -0.57%
- -4.80
Börse:Cboe Europe Regional and Single EU country Index Series
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Germany 40 14.02.2025 / 13:40:47 |
832.28 | -0.57% | -4.80 | 0 | |||
adidas N 14.02.2025 / 13:25:11 |
259.60 | -1.42% | -3.75 | 259.50 | 259.60 | 53'703 | |
Allianz N 14.02.2025 / 13:23:41 |
325.50 | -1.27% | -4.20 | 325.50 | 325.60 | 160'357 | |
BASF N 14.02.2025 / 13:25:48 |
51.25 | 0.53% | 0.27 | 51.24 | 51.26 | 958'989 | |
Bayer N 14.02.2025 / 13:25:31 |
21.59 | -0.30% | -0.07 | 21.58 | 21.59 | 402'930 | |
Beiersdorf I 14.02.2025 / 13:25:03 |
126.65 | -0.39% | -0.50 | 126.65 | 126.70 | 51'834 | |
BMW I 14.02.2025 / 13:25:45 |
82.28 | 2.06% | 1.66 | 82.28 | 82.30 | 413'868 | |
Brenntag N 14.02.2025 / 13:24:58 |
64.88 | -0.05% | -0.03 | 64.86 | 64.90 | 60'992 | |
Carl Zeiss Medite I 14.02.2025 / 13:24:31 |
54.40 | -0.18% | -0.10 | 54.35 | 54.45 | 43'421 | |
Commerzbank I 14.02.2025 / 13:25:44 |
19.615 | 1.74% | 0.34 | 19.610 | 19.620 | 1'361'533 | |
Continental I 14.02.2025 / 13:25:11 |
69.22 | -0.32% | -0.22 | 69.20 | 69.22 | 63'376 | |
Covestro I 14.02.2025 / 13:17:20 |
58.28 | 0.10% | 0.06 | 58.26 | 58.28 | 1'497 | |
Daimler Tr Hldg N 14.02.2025 / 13:25:47 |
42.31 | 0.47% | 0.20 | 42.30 | 42.32 | 236'160 | |
Deutsche Bank N 14.02.2025 / 13:25:20 |
19.228 | 0.26% | 0.05 | 19.226 | 19.230 | 609'716 | |
Deutsche Boerse N 14.02.2025 / 13:25:47 |
247.00 | -0.46% | -1.15 | 247.00 | 247.10 | 89'555 | |
Deutsche Post N 14.02.2025 / 13:25:10 |
36.82 | -0.19% | -0.07 | 36.81 | 36.83 | 310'608 | |
Deutsche Telekom N 14.02.2025 / 13:25:13 |
33.56 | -0.15% | -0.05 | 33.56 | 33.57 | 2'024'211 | |
Dt Lufthansa N 14.02.2025 / 13:25:35 |
6.728 | -1.12% | -0.08 | 6.726 | 6.730 | 698'508 | |
E.ON N 14.02.2025 / 13:24:07 |
11.490 | -0.13% | -0.02 | 11.485 | 11.490 | 885'855 | |
Fres Med Care I 14.02.2025 / 13:23:20 |
45.00 | -4.28% | -2.01 | 44.99 | 45.01 | 220'052 | |
Fresenius I 14.02.2025 / 13:25:20 |
37.82 | -1.02% | -0.39 | 37.81 | 37.83 | 278'266 | |
Hannover Rueck N 14.02.2025 / 13:23:00 |
252.90 | -1.60% | -4.10 | 252.90 | 253.00 | 13'617 | |
HeidelbergMat I 14.02.2025 / 13:24:53 |
148.05 | 1.44% | 2.10 | 148.00 | 148.10 | 118'047 | |
Henkel Vz I 14.02.2025 / 13:25:13 |
85.18 | -0.65% | -0.56 | 85.16 | 85.20 | 146'741 | |
Infineon Technolo N 14.02.2025 / 13:25:18 |
37.73 | 0.07% | 0.03 | 37.73 | 37.73 | 622'447 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Siemens Energy N 14.02.2025 / 13:25:48 |
59.72 | 24.02% | 420.57% | 4.50% | 15.11% | 23.85% | 329.79% | 230.38% |
Rheinmetall I 14.02.2025 / 13:25:28 |
800.60 | 22.68% | 162.39% | 11.26% | 15.33% | 29.59% | 106.73% | 681.04% |
SAP I 14.02.2025 / 13:25:32 |
278.78 | 18.84% | 101.07% | 3.05% | 8.81% | 23.57% | 68.87% | 161.12% |
HeidelbergMat I 14.02.2025 / 13:24:53 |
148.05 | 22.44% | 80.36% | 1.65% | 14.41% | 24.57% | 74.43% | 121.20% |
Commerzbank I 14.02.2025 / 13:25:44 |
19.615 | 23.00% | 79.47% | 3.78% | 12.02% | 28.12% | 81.28% | 118.74% |
MTU Aero Engin N 14.02.2025 / 13:25:07 |
331.00 | 4.32% | 71.33% | 1.22% | -0.96% | 4.48% | 46.42% | 70.77% |
Nemetschek I 14.02.2025 / 13:22:23 |
122.60 | 31.48% | 56.77% | 2.68% | 25.10% | 22.91% | 41.97% | 60.45% |
Deutsche Bank N 14.02.2025 / 13:25:20 |
19.228 | 15.09% | 55.50% | 3.72% | 3.82% | 23.49% | 58.30% | 33.85% |
Deutsche Telekom N 14.02.2025 / 13:25:13 |
33.56 | 16.58% | 54.92% | 1.94% | 10.80% | 14.48% | 51.27% | 89.18% |
adidas N 14.02.2025 / 13:25:11 |
259.60 | 11.78% | 42.94% | 2.45% | 7.10% | 20.91% | 47.30% | 11.49% |
Muenchener Rueckv N 14.02.2025 / 13:23:00 |
524.80 | 8.81% | 40.79% | 0.15% | 4.29% | 8.05% | 28.41% | 94.96% |
Allianz N 14.02.2025 / 13:23:41 |
325.50 | 11.50% | 36.18% | 2.39% | 6.30% | 11.70% | 31.08% | 43.63% |
Knorr-Bremse I 14.02.2025 / 13:25:39 |
79.43 | 14.13% | 35.55% | 2.62% | 13.22% | 10.08% | 35.21% | -10.75% |
Fresenius I 14.02.2025 / 13:25:20 |
37.82 | 14.09% | 35.28% | 1.74% | 4.32% | 13.61% | 42.93% | 3.65% |
Siemens N 14.02.2025 / 13:25:34 |
223.55 | 20.42% | 34.06% | 7.76% | 11.62% | 26.11% | 32.11% | 60.77% |
Deutsche Boerse N 14.02.2025 / 13:25:47 |
247.00 | 11.40% | 33.16% | 2.66% | 7.16% | 14.78% | 31.63% | 57.26% |
Germany 40 14.02.2025 / 13:40:47 |
832.28 | 13.24% | 31.83% | 3.43% | 7.77% | 15.84% | 28.54% | 32.65% |
Fres Med Care I 14.02.2025 / 13:23:20 |
45.00 | 6.70% | 24.30% | -4.07% | 0.29% | 6.32% | 15.61% | -18.36% |
Daimler Tr Hldg N 14.02.2025 / 13:25:47 |
42.31 | 14.31% | 23.42% | 2.82% | 8.82% | 14.72% | 18.81% | 29.82% |
Hannover Rueck N 14.02.2025 / 13:23:00 |
252.90 | 6.46% | 19.26% | 0.28% | -0.59% | 2.35% | 10.53% | 47.51% |
Henkel Vz I 14.02.2025 / 13:25:13 |
85.18 | 1.66% | 17.84% | 0.66% | 2.23% | 7.99% | 20.55% | 13.38% |
Covestro I 14.02.2025 / 13:17:20 |
58.28 | 3.63% | 10.16% | 0.99% | 3.26% | 2.05% | 20.29% | 7.26% |
Qiagen Rg 29.01.2025 / 17:30:00 |
42.44 | -1.08% | 4.70% | 0.00% | -4.74% | 5.69% | 7.06% | -5.28% |
BASF N 14.02.2025 / 13:25:48 |
51.25 | 19.85% | 4.53% | 8.08% | 15.07% | 20.45% | 9.86% | -25.54% |
Vonovia N 14.02.2025 / 13:25:10 |
29.31 | 0.65% | 3.21% | -2.43% | 2.30% | -2.88% | 9.96% | -34.64% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Germany 40 14.02.2025 / 13:40:47 |
832.28 | -0.57% |
837.08 09:00 |
831.19 11:53 |
837.54 13.02.25 |
731.5674 02.01.25 |
|
adidas N 14.02.2025 / 13:25:11 |
259.60 | -1.42% |
262.70 09:03 |
259.00 13:16 |
263.80 13.02.25 |
232 03.01.25 |
53'703 |
Allianz N 14.02.2025 / 13:23:41 |
325.50 | -1.27% |
327.10 09:06 |
323.05 11:38 |
330.00 13.02.25 |
291.9 13.01.25 |
160'357 |
BASF N 14.02.2025 / 13:25:48 |
51.25 | 0.53% |
51.33 13:02 |
50.35 09:02 |
51.33 14.02.25 |
40.8 13.01.25 |
958'989 |
Bayer N 14.02.2025 / 13:25:31 |
21.59 | -0.30% |
21.66 10:28 |
21.38 09:25 |
21.97 31.01.25 |
18.916 03.01.25 |
402'930 |
Beiersdorf I 14.02.2025 / 13:25:03 |
126.65 | -0.39% |
127.20 09:04 |
126.05 09:43 |
131.40 31.01.25 |
120.85 06.01.25 |
51'834 |
BMW I 14.02.2025 / 13:25:45 |
82.28 | 2.06% |
82.58 12:50 |
80.00 09:02 |
82.58 14.02.25 |
73.5 03.02.25 |
413'868 |
Brenntag N 14.02.2025 / 13:24:58 |
64.88 | -0.05% |
65.00 13:02 |
64.40 09:11 |
65.00 14.02.25 |
54.22 14.01.25 |
60'992 |
Carl Zeiss Medite I 14.02.2025 / 13:24:31 |
54.40 | -0.18% |
55.05 10:19 |
53.75 09:05 |
59.30 31.01.25 |
44.28 15.01.25 |
43'421 |
Commerzbank I 14.02.2025 / 13:25:44 |
19.615 | 1.74% |
19.770 10:06 |
19.330 09:08 |
19.770 14.02.25 |
15.205 02.01.25 |
1'361'533 |
Continental I 14.02.2025 / 13:25:11 |
69.22 | -0.32% |
69.73 10:15 |
68.74 09:02 |
70.22 28.01.25 |
63.34 03.01.25 |
63'376 |
Covestro I 14.02.2025 / 13:17:20 |
58.28 | 0.10% |
58.28 12:08 |
58.20 10:52 |
58.37 12.02.25 |
55.5 08.01.25 |
1'497 |
Daimler Tr Hldg N 14.02.2025 / 13:25:47 |
42.31 | 0.47% |
42.68 10:59 |
41.34 13:02 |
43.24 30.01.25 |
35.52 02.01.25 |
236'160 |
Deutsche Bank N 14.02.2025 / 13:25:20 |
19.228 | 0.26% |
19.265 09:04 |
19.080 09:24 |
19.628 29.01.25 |
16.292 02.01.25 |
609'716 |
Deutsche Boerse N 14.02.2025 / 13:25:47 |
247.00 | -0.46% |
247.20 13:07 |
245.10 09:52 |
248.25 13.02.25 |
218.45 06.01.25 |
89'555 |
Deutsche Post N 14.02.2025 / 13:25:10 |
36.82 | -0.19% |
36.94 12:50 |
36.47 09:02 |
36.99 13.02.25 |
33.02 14.01.25 |
310'608 |
Deutsche Telekom N 14.02.2025 / 13:25:13 |
33.56 | -0.15% |
33.66 09:12 |
33.35 11:07 |
34.12 12.02.25 |
28.66 07.01.25 |
2'024'211 |
Dt Lufthansa N 14.02.2025 / 13:25:35 |
6.728 | -1.12% |
6.834 09:33 |
6.716 12:19 |
6.907 13.02.25 |
5.524 13.01.25 |
698'508 |
E.ON N 14.02.2025 / 13:24:07 |
11.490 | -0.13% |
11.575 10:19 |
11.455 09:17 |
11.740 10.02.25 |
10.44 13.01.25 |
885'855 |
Fres Med Care I 14.02.2025 / 13:23:20 |
45.00 | -4.28% |
45.18 12:46 |
43.77 09:05 |
48.31 30.01.25 |
43.02 08.01.25 |
220'052 |
Fresenius I 14.02.2025 / 13:25:20 |
37.82 | -1.02% |
38.03 13:05 |
37.58 11:55 |
38.49 13.02.25 |
33.17 02.01.25 |
278'266 |
Hannover Rueck N 14.02.2025 / 13:23:00 |
252.90 | -1.60% |
256.10 09:00 |
250.90 11:38 |
264.10 22.01.25 |
242.2 02.01.25 |
13'617 |
HeidelbergMat I 14.02.2025 / 13:24:53 |
148.05 | 1.44% |
148.40 11:27 |
145.30 09:02 |
150.75 13.02.25 |
118.9 02.01.25 |
118'047 |
Henkel Vz I 14.02.2025 / 13:25:13 |
85.18 | -0.65% |
85.58 09:02 |
84.72 11:43 |
85.76 13.02.25 |
81.56 16.01.25 |
146'741 |
Infineon Technolo N 14.02.2025 / 13:25:18 |
37.73 | 0.07% |
38.01 10:53 |
37.32 09:01 |
38.01 14.02.25 |
30.53 03.01.25 |
622'447 |