×

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
832.16
-0.59%
259.50
-1.46%
325.50
-1.27%
51.29
0.61%
21.60
-0.25%
126.55
-0.47%
82.28
2.06%
64.86
-0.08%
54.40
-0.18%
19.630
1.82%
69.22
-0.32%
58.28
0.10%
42.31
0.47%
19.230
0.27%
247.00
-0.46%
36.82
-0.19%
33.57
-0.13%
6.730
-1.09%
11.490
-0.13%
44.95
-4.38%
37.82
-1.02%
253.00
-1.56%
148.10
1.47%
85.16
-0.68%
37.71
0.01%
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

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
13:27 / 14.02.25
12'916.63 -0.25%
Eurozone 50
13:42 / 14.02.25
557.18 0.16%
L&S Dax
13:42 / 14.02.25
22'528.50 0.18%
S&P 500 (ETF SPY)
22:15 / 13.02.25
609.73 1.06%
VSMI Vola-Index
13:27 / 14.02.25
13.291 1.88%
EUR/CHF
13:42 / 14.02.25
0.9432 -0.27%
USD/CHF
13:42 / 14.02.25