×
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 - 13:42:22
- 832.16
- -0.59%
- -4.91
Börse:Cboe Europe Regional and Single EU country Index Series
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Deutsche Telekom N 14.02.2025 / 13:26:04 |
33.57 | -0.13% | -0.05 | 33.56 | 33.57 | 2'025'356 | |
Commerzbank I 14.02.2025 / 13:26:59 |
19.630 | 1.82% | 0.35 | 19.630 | 19.640 | 1'369'150 | |
Siemens Energy N 14.02.2025 / 13:26:53 |
59.87 | -3.84% | -2.39 | 59.88 | 59.94 | 1'009'700 | |
BASF N 14.02.2025 / 13:27:21 |
51.29 | 0.61% | 0.31 | 51.27 | 51.29 | 964'961 | |
E.ON N 14.02.2025 / 13:26:54 |
11.490 | -0.13% | -0.02 | 11.485 | 11.490 | 891'648 | |
Dt Lufthansa N 14.02.2025 / 13:26:34 |
6.730 | -1.09% | -0.07 | 6.726 | 6.730 | 698'833 | |
Siemens N 14.02.2025 / 13:27:23 |
223.30 | -1.80% | -4.10 | 223.25 | 223.35 | 674'477 | |
Infineon Technolo N 14.02.2025 / 13:27:19 |
37.71 | 0.01% | 0.01 | 37.70 | 37.71 | 623'229 | |
Deutsche Bank N 14.02.2025 / 13:27:19 |
19.230 | 0.27% | 0.05 | 19.226 | 19.232 | 611'833 | |
Mercedes-BenzGr N 14.02.2025 / 13:27:21 |
61.40 | 0.51% | 0.31 | 61.39 | 61.41 | 578'822 | |
BMW I 14.02.2025 / 13:27:22 |
82.28 | 2.06% | 1.66 | 82.28 | 82.30 | 415'295 | |
Bayer N 14.02.2025 / 13:26:51 |
21.60 | -0.25% | -0.06 | 21.59 | 21.60 | 405'558 | |
RWE I 14.02.2025 / 13:27:08 |
28.42 | 0.02% | 0.01 | 28.41 | 28.43 | 354'884 | |
SAP I 14.02.2025 / 13:27:18 |
278.60 | -0.75% | -2.10 | 278.55 | 278.60 | 316'345 | |
Deutsche Post N 14.02.2025 / 13:26:47 |
36.82 | -0.19% | -0.07 | 36.81 | 36.83 | 312'140 | |
Fresenius I 14.02.2025 / 13:27:18 |
37.82 | -1.02% | -0.39 | 37.81 | 37.83 | 280'747 | |
Vonovia N 14.02.2025 / 13:26:47 |
29.31 | -0.98% | -0.29 | 29.30 | 29.31 | 259'010 | |
Daimler Tr Hldg N 14.02.2025 / 13:27:17 |
42.31 | 0.47% | 0.20 | 42.29 | 42.31 | 237'273 | |
Volkswagen VZ 14.02.2025 / 13:26:51 |
100.30 | 0.46% | 0.46 | 100.30 | 100.35 | 227'547 | |
Fres Med Care I 14.02.2025 / 13:27:18 |
44.95 | -4.38% | -2.06 | 44.94 | 44.97 | 222'195 | |
Allianz N 14.02.2025 / 13:27:18 |
325.50 | -1.27% | -4.20 | 325.40 | 325.50 | 160'759 | |
Rheinmetall I 14.02.2025 / 13:27:13 |
800.60 | 5.87% | 44.40 | 800.40 | 800.80 | 153'493 | |
Henkel Vz I 14.02.2025 / 13:26:57 |
85.16 | -0.68% | -0.58 | 85.12 | 85.16 | 147'694 | |
HeidelbergMat I 14.02.2025 / 13:27:17 |
148.10 | 1.47% | 2.15 | 148.10 | 148.15 | 118'232 | |
Deutsche Boerse N 14.02.2025 / 13:27:18 |
247.00 | -0.46% | -1.15 | 246.90 | 247.10 | 90'460 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Germany 40 14.02.2025 / 13:42:23 |
832.16 | 13.22% | 31.83% | 3.42% | 7.76% | 15.82% | 28.53% | 32.65% |
adidas N 14.02.2025 / 13:27:06 |
259.50 | 11.78% | 42.94% | 2.41% | 7.05% | 20.87% | 47.24% | 11.49% |
Allianz N 14.02.2025 / 13:27:18 |
325.50 | 11.50% | 36.18% | 2.39% | 6.30% | 11.70% | 31.08% | 43.63% |
BASF N 14.02.2025 / 13:27:21 |
51.29 | 19.85% | 4.53% | 8.16% | 15.15% | 20.54% | 9.94% | -25.54% |
Bayer N 14.02.2025 / 13:26:51 |
21.60 | 12.12% | -35.66% | 3.25% | 1.79% | 8.90% | -24.92% | -59.97% |
Beiersdorf I 14.02.2025 / 13:26:51 |
126.55 | 2.83% | -6.06% | 0.48% | 0.08% | 3.10% | -7.80% | 44.52% |
BMW I 14.02.2025 / 13:27:22 |
82.28 | 2.47% | -20.08% | 7.98% | 6.73% | 21.25% | -20.96% | -15.40% |
Brenntag N 14.02.2025 / 13:26:59 |
64.86 | 11.76% | -21.82% | 5.12% | 15.41% | 6.85% | -19.39% | -16.29% |
Carl Zeiss Medite I 14.02.2025 / 13:24:31 |
54.40 | 18.87% | -44.79% | -4.73% | 12.86% | -2.42% | -51.10% | -59.05% |
Commerzbank I 14.02.2025 / 13:26:59 |
19.630 | 23.00% | 79.47% | 3.86% | 12.11% | 28.22% | 81.42% | 118.74% |
Continental I 14.02.2025 / 13:27:16 |
69.22 | 7.13% | -9.70% | 3.90% | 3.11% | 12.15% | -10.17% | -22.59% |
Covestro I 14.02.2025 / 13:17:20 |
58.28 | 3.63% | 10.16% | 0.99% | 3.26% | 2.05% | 20.29% | 7.26% |
Daimler Tr Hldg N 14.02.2025 / 13:27:17 |
42.31 | 14.31% | 23.42% | 2.82% | 8.82% | 14.72% | 18.81% | 29.82% |
Deutsche Bank N 14.02.2025 / 13:27:19 |
19.230 | 15.09% | 55.50% | 3.73% | 3.83% | 23.51% | 58.31% | 33.85% |
Deutsche Boerse N 14.02.2025 / 13:27:18 |
247.00 | 11.40% | 33.16% | 2.66% | 7.16% | 14.78% | 31.63% | 57.26% |
Deutsche Post N 14.02.2025 / 13:26:47 |
36.82 | 8.68% | -17.84% | 5.90% | 3.69% | 4.84% | -13.71% | -30.04% |
Deutsche Telekom N 14.02.2025 / 13:26:04 |
33.57 | 16.58% | 54.92% | 1.96% | 10.81% | 14.50% | 51.30% | 89.18% |
Dt Lufthansa N 14.02.2025 / 13:26:34 |
6.730 | 9.92% | -15.10% | 0.24% | 16.03% | 11.42% | -9.80% | -9.86% |
E.ON N 14.02.2025 / 13:26:54 |
11.490 | 2.09% | -5.46% | -1.14% | 3.51% | -4.73% | -2.25% | -5.56% |
Fres Med Care I 14.02.2025 / 13:27:18 |
44.95 | 6.70% | 24.30% | -4.18% | 0.18% | 6.20% | 15.48% | -18.36% |
Fresenius I 14.02.2025 / 13:27:18 |
37.82 | 14.09% | 35.28% | 1.74% | 4.32% | 13.61% | 42.93% | 3.65% |
Hannover Rueck N 14.02.2025 / 13:27:19 |
253.00 | 6.46% | 19.26% | 0.32% | -0.55% | 2.39% | 10.58% | 47.51% |
HeidelbergMat I 14.02.2025 / 13:27:17 |
148.10 | 22.44% | 80.36% | 1.68% | 14.45% | 24.61% | 74.49% | 121.20% |
Henkel Vz I 14.02.2025 / 13:26:57 |
85.16 | 1.66% | 17.84% | 0.64% | 2.21% | 7.96% | 20.52% | 13.38% |
Infineon Technolo N 14.02.2025 / 13:27:19 |
37.71 | 19.19% | -0.12% | 2.27% | 10.69% | 25.87% | 12.69% | 12.94% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Deutsche Telekom N 14.02.2025 / 13:26:04 |
33.57 | -0.13% |
33.66 09:12 |
33.35 11:07 |
34.12 12.02.25 |
28.66 07.01.25 |
2'025'356 |
Commerzbank I 14.02.2025 / 13:26:59 |
19.630 | 1.82% |
19.770 10:06 |
19.330 09:08 |
19.770 14.02.25 |
15.205 02.01.25 |
1'369'150 |
Siemens Energy N 14.02.2025 / 13:26:53 |
59.87 | -3.84% |
62.56 09:00 |
59.60 13:19 |
62.56 14.02.25 |
46.925 27.01.25 |
1'009'700 |
BASF N 14.02.2025 / 13:27:21 |
51.29 | 0.61% |
51.33 13:02 |
50.35 09:02 |
51.33 14.02.25 |
40.8 13.01.25 |
964'961 |
E.ON N 14.02.2025 / 13:26:54 |
11.490 | -0.13% |
11.575 10:19 |
11.455 09:17 |
11.740 10.02.25 |
10.44 13.01.25 |
891'648 |
Dt Lufthansa N 14.02.2025 / 13:26:34 |
6.730 | -1.09% |
6.834 09:33 |
6.716 12:19 |
6.907 13.02.25 |
5.524 13.01.25 |
698'833 |
Siemens N 14.02.2025 / 13:27:23 |
223.30 | -1.80% |
226.15 09:02 |
222.65 09:04 |
228.10 13.02.25 |
186.2 03.01.25 |
674'477 |
Infineon Technolo N 14.02.2025 / 13:27:19 |
37.71 | 0.01% |
38.01 10:53 |
37.32 09:01 |
38.01 14.02.25 |
30.53 03.01.25 |
623'229 |
Deutsche Bank N 14.02.2025 / 13:27:19 |
19.230 | 0.27% |
19.265 09:04 |
19.080 09:24 |
19.628 29.01.25 |
16.292 02.01.25 |
611'833 |
Mercedes-BenzGr N 14.02.2025 / 13:27:21 |
61.40 | 0.51% |
61.69 12:55 |
60.40 09:00 |
61.69 14.02.25 |
52.01 02.01.25 |
578'822 |
BMW I 14.02.2025 / 13:27:22 |
82.28 | 2.06% |
82.58 12:50 |
80.00 09:02 |
82.58 14.02.25 |
73.5 03.02.25 |
415'295 |
Bayer N 14.02.2025 / 13:26:51 |
21.60 | -0.25% |
21.66 10:28 |
21.38 09:25 |
21.97 31.01.25 |
18.916 03.01.25 |
405'558 |
RWE I 14.02.2025 / 13:27:08 |
28.42 | 0.02% |
28.56 10:15 |
28.24 09:00 |
30.51 03.01.25 |
27.95 13.02.25 |
354'884 |
SAP I 14.02.2025 / 13:27:18 |
278.60 | -0.75% |
280.65 09:09 |
278.05 12:06 |
281.35 13.02.25 |
234.35 03.01.25 |
316'345 |
Deutsche Post N 14.02.2025 / 13:26:47 |
36.82 | -0.19% |
36.94 12:50 |
36.47 09:02 |
36.99 13.02.25 |
33.02 14.01.25 |
312'140 |
Fresenius I 14.02.2025 / 13:27:18 |
37.82 | -1.02% |
38.03 13:05 |
37.58 11:55 |
38.49 13.02.25 |
33.17 02.01.25 |
280'747 |
Vonovia N 14.02.2025 / 13:26:47 |
29.31 | -0.98% |
29.64 09:00 |
29.23 11:59 |
30.96 07.02.25 |
26.98 14.01.25 |
259'010 |
Daimler Tr Hldg N 14.02.2025 / 13:27:17 |
42.31 | 0.47% |
42.68 10:59 |
41.34 13:02 |
43.24 30.01.25 |
35.52 02.01.25 |
237'273 |
Volkswagen VZ 14.02.2025 / 13:26:51 |
100.30 | 0.46% |
101.65 10:04 |
98.62 09:00 |
101.65 14.02.25 |
86.14 03.01.25 |
227'547 |
Fres Med Care I 14.02.2025 / 13:27:18 |
44.95 | -4.38% |
45.18 12:46 |
43.77 09:05 |
48.31 30.01.25 |
43.02 08.01.25 |
222'195 |
Allianz N 14.02.2025 / 13:27:18 |
325.50 | -1.27% |
327.10 09:06 |
323.05 11:38 |
330.00 13.02.25 |
291.9 13.01.25 |
160'759 |
Rheinmetall I 14.02.2025 / 13:27:13 |
800.60 | 5.87% |
806.00 11:42 |
760.20 09:01 |
806.00 14.02.25 |
593.6 03.01.25 |
153'493 |
Henkel Vz I 14.02.2025 / 13:26:57 |
85.16 | -0.68% |
85.58 09:02 |
84.72 11:43 |
85.76 13.02.25 |
81.56 16.01.25 |
147'694 |
HeidelbergMat I 14.02.2025 / 13:27:17 |
148.10 | 1.47% |
148.40 11:27 |
145.30 09:02 |
150.75 13.02.25 |
118.9 02.01.25 |
118'232 |
Deutsche Boerse N 14.02.2025 / 13:27:18 |
247.00 | -0.46% |
247.20 13:07 |
245.10 09:52 |
248.25 13.02.25 |
218.45 06.01.25 |
90'460 |