×

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
832.28
-0.57%
259.60
-1.42%
325.50
-1.27%
51.25
0.53%
21.59
-0.30%
126.65
-0.39%
82.28
2.06%
64.88
-0.05%
54.40
-0.18%
19.615
1.74%
69.22
-0.32%
58.28
0.10%
42.31
0.47%
19.228
0.26%
247.00
-0.46%
36.82
-0.19%
33.56
-0.15%
6.728
-1.12%
11.490
-0.13%
45.00
-4.28%
37.82
-1.02%
252.90
-1.60%
148.05
1.44%
85.18
-0.65%
37.73
0.07%
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

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
13:25 / 14.02.25
12'916.04 -0.25%
Eurozone 50
13:40 / 14.02.25
557.26 0.17%
L&S Dax
13:40 / 14.02.25
22'535.00 0.20%
S&P 500 (ETF SPY)
22:15 / 13.02.25
609.73 1.06%
VSMI Vola-Index
13:25 / 14.02.25
13.292 1.89%
EUR/CHF
13:40 / 14.02.25
0.9433 -0.26%
USD/CHF
13:40 / 14.02.25
0.9006 -0.42%
Gold 1 Uz
13:40 / 14.02.25