×
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
- 09.05.2025 - 17:30:00
- 859.66
- 0.24%
- 2.05
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 09.05.2025 / 17:30:00 |
209.10 | 0.00% | 0.00 | 209.00 | 209.00 | 0 | |
|
Allianz N 09.05.2025 / 17:30:00 |
361.70 | -3.06% | -11.40 | 362.40 | 362.40 | 0 | |
|
BASF N 09.05.2025 / 17:30:00 |
43.15 | 0.83% | 0.36 | 43.25 | 43.25 | 0 | |
|
Bayer N 09.05.2025 / 17:30:00 |
24.07 | 2.87% | 0.67 | 24.05 | 24.05 | 0 | |
|
Beiersdorf I 09.05.2025 / 17:30:00 |
120.60 | 0.54% | 0.65 | 120.75 | 120.75 | 0 | |
|
BMW I 09.05.2025 / 17:30:00 |
79.70 | 1.61% | 1.26 | 79.68 | 79.68 | 0 | |
|
Brenntag N 09.05.2025 / 17:30:00 |
60.52 | 1.95% | 1.16 | 60.44 | 60.44 | 0 | |
|
Commerzbank I 09.05.2025 / 17:30:00 |
25.25 | 3.65% | 0.89 | 25.36 | 25.36 | 0 | |
|
Continental I 09.05.2025 / 17:30:00 |
72.26 | 0.64% | 0.46 | 72.66 | 72.66 | 0 | |
|
Covestro I 09.05.2025 / 17:30:00 |
59.58 | 0.24% | 0.14 | 59.38 | 59.68 | 0 | |
|
CTS Eventim I 09.05.2025 / 17:30:00 |
108.80 | 1.97% | 2.10 | 108.40 | 108.40 | 0 | |
|
Daimler Tr Hldg N 09.05.2025 / 17:30:00 |
37.05 | 2.32% | 0.84 | 37.11 | 37.11 | 0 | |
|
Deliver Hero N 09.05.2025 / 17:30:00 |
25.84 | 2.34% | 0.59 | 25.92 | 25.92 | 0 | |
|
Deutsche Bank N 09.05.2025 / 17:30:00 |
24.16 | 1.83% | 0.44 | 24.17 | 24.17 | 0 | |
|
Deutsche Boerse N 09.05.2025 / 17:30:00 |
289.35 | 0.68% | 1.95 | 289.10 | 289.10 | 0 | |
|
Deutsche Post N 09.05.2025 / 17:30:00 |
37.30 | -0.32% | -0.12 | 37.27 | 37.27 | 0 | |
|
Deutsche Telekom N 09.05.2025 / 17:30:00 |
32.30 | 1.33% | 0.43 | 32.35 | 32.35 | 0 | |
|
Dt Lufthansa N 09.05.2025 / 17:30:00 |
6.278 | -0.70% | -0.04 | 6.278 | 6.278 | 0 | |
|
E.ON N 09.05.2025 / 17:30:00 |
15.518 | -0.43% | -0.07 | 15.550 | 15.550 | 0 | |
|
Fres Med Care I 09.05.2025 / 17:30:00 |
50.52 | 1.00% | 0.50 | 50.36 | 50.36 | 0 | |
|
Fresenius I 09.05.2025 / 17:30:00 |
43.16 | 0.45% | 0.20 | 43.16 | 43.16 | 0 | |
|
Germany 40 09.05.2025 / 17:30:00 |
859.66 | 0.24% | 2.05 | 0 | |||
|
Hannover Rueck N 09.05.2025 / 17:30:00 |
281.10 | 0.50% | 1.40 | 281.40 | 281.40 | 0 | |
|
HeidelbergMat I 09.05.2025 / 17:30:00 |
184.70 | -0.46% | -0.85 | 185.00 | 185.00 | 0 | |
|
Henkel Vz I 09.05.2025 / 17:30:00 |
68.84 | 0.67% | 0.46 | 69.02 | 69.02 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 09.05.2025 / 17:30:00 |
1'685.75 | 175.23% | 488.65% | 7.27% | 23.63% | 107.32% | 213.51% | 735.63% |
|
HeidelbergMat I 09.05.2025 / 17:30:00 |
184.70 | 55.66% | 129.30% | 3.10% | 19.43% | 25.95% | 79.41% | 244.50% |
|
Commerzbank I 09.05.2025 / 17:30:00 |
25.25 | 55.41% | 126.76% | 7.08% | 16.25% | 29.06% | 80.01% | 298.04% |
|
Siemens Energy N 09.05.2025 / 17:30:00 |
74.88 | 45.72% | 511.62% | 3.99% | 38.87% | 22.27% | 208.40% | 326.66% |
|
Deutsche Bank N 09.05.2025 / 17:30:00 |
24.16 | 42.37% | 92.37% | 2.94% | 24.95% | 25.74% | 52.21% | 154.70% |
|
E.ON N 09.05.2025 / 17:30:00 |
15.518 | 38.29% | 28.06% | 0.66% | 7.13% | 34.64% | 17.33% | 61.20% |
|
Nemetschek I 09.05.2025 / 17:30:00 |
123.55 | 31.00% | 56.19% | 1.69% | 21.19% | 0.86% | 44.76% | 86.47% |
|
CTS Eventim I 09.05.2025 / 17:30:00 |
108.80 | 30.28% | 69.90% | 3.72% | 16.55% | 9.79% | 33.99% | 64.41% |
|
Deutsche Boerse N 09.05.2025 / 17:30:00 |
289.35 | 29.02% | 54.23% | -0.05% | 8.98% | 18.17% | 54.57% | 78.18% |
|
Fresenius I 09.05.2025 / 17:30:00 |
43.16 | 28.28% | 52.10% | 2.17% | 17.77% | 15.91% | 50.52% | 26.84% |
|
Allianz N 09.05.2025 / 17:30:00 |
361.70 | 26.18% | 54.11% | -2.11% | 10.24% | 12.54% | 36.23% | 90.65% |
|
Knorr-Bremse I 09.05.2025 / 17:30:00 |
87.23 | 23.48% | 46.66% | -0.31% | 15.22% | 9.99% | 16.85% | 25.54% |
|
Bayer N 09.05.2025 / 17:30:00 |
24.07 | 21.15% | -30.48% | 0.28% | 19.32% | 12.62% | -16.88% | -60.92% |
|
Muenchener Rueckv N 09.05.2025 / 17:30:00 |
593.80 | 18.15% | 52.88% | 2.59% | 3.83% | 11.53% | 28.17% | 165.47% |
|
Germany 40 09.05.2025 / 17:30:00 |
859.66 | 16.97% | 35.06% | 0.98% | 13.79% | 3.54% | 23.72% | 56.43% |
|
Hannover Rueck N 09.05.2025 / 17:30:00 |
281.10 | 15.87% | 29.79% | -0.50% | 6.88% | 12.08% | 18.41% | 101.88% |
|
RWE I 09.05.2025 / 17:30:00 |
32.52 | 14.16% | -20.46% | -1.62% | 0.00% | 14.29% | -5.74% | -19.62% |
|
Fres Med Care I 09.05.2025 / 17:30:00 |
50.52 | 13.53% | 32.26% | 11.30% | 21.18% | 13.77% | 25.05% | -14.61% |
|
Siemens N 09.05.2025 / 17:30:00 |
214.43 | 12.98% | 25.78% | 2.44% | 19.39% | -4.34% | 13.81% | 86.10% |
|
SAP I 09.05.2025 / 17:30:00 |
262.20 | 11.45% | 88.57% | -1.32% | 16.66% | -5.26% | 48.93% | 187.27% |
|
Continental I 09.05.2025 / 17:30:00 |
72.26 | 10.77% | -6.63% | 3.32% | 17.61% | 4.21% | 19.01% | 17.09% |
|
Volkswagen VZ 09.05.2025 / 17:30:00 |
99.92 | 10.75% | -11.69% | 3.69% | 16.62% | -0.15% | -14.78% | -32.33% |
|
Deutsche Telekom N 09.05.2025 / 17:30:00 |
32.30 | 10.54% | 46.90% | 1.89% | 5.44% | -3.84% | 47.30% | 84.20% |
|
Deutsche Post N 09.05.2025 / 17:30:00 |
37.30 | 10.24% | -16.65% | -2.28% | 9.37% | 1.70% | -5.76% | -4.32% |
|
Covestro I 09.05.2025 / 17:30:00 |
59.58 | 5.80% | 12.47% | 1.40% | 2.23% | 1.99% | 23.58% | 54.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 09.05.2025 / 17:30:00 |
209.10 | 0.00% |
212.35 09:12 |
208.95 17:13 |
263.80 13.02.25 |
175.325 07.04.25 |
232'531 |
|
Allianz N 09.05.2025 / 17:30:00 |
361.70 | -3.06% |
361.90 16:52 |
351.00 09:00 |
378.40 07.05.25 |
286.8 07.04.25 |
348'303 |
|
BASF N 09.05.2025 / 17:30:00 |
43.15 | 0.83% |
43.68 09:15 |
43.02 10:17 |
55.06 06.03.25 |
37.44 07.04.25 |
1'003'998 |
|
Bayer N 09.05.2025 / 17:30:00 |
24.07 | 2.87% |
24.23 15:24 |
23.69 10:26 |
25.46 06.03.25 |
18.39 07.04.25 |
1'146'790 |
|
Beiersdorf I 09.05.2025 / 17:30:00 |
120.60 | 0.54% |
121.40 12:30 |
119.45 09:01 |
137.70 05.03.25 |
110.95 09.04.25 |
130'650 |
|
BMW I 09.05.2025 / 17:30:00 |
79.70 | 1.61% |
80.26 09:42 |
78.92 09:00 |
88.26 11.03.25 |
62.96 09.04.25 |
538'340 |
|
Brenntag N 09.05.2025 / 17:30:00 |
60.52 | 1.95% |
60.64 17:05 |
59.70 09:01 |
68.72 06.03.25 |
51.72 07.04.25 |
129'055 |
|
Commerzbank I 09.05.2025 / 17:30:00 |
25.25 | 3.65% |
25.44 16:52 |
23.97 09:05 |
25.44 09.05.25 |
15.205 02.01.25 |
3'452'017 |
|
Continental I 09.05.2025 / 17:30:00 |
72.26 | 0.64% |
73.14 09:41 |
72.26 17:29 |
73.38 06.05.25 |
55.68 07.04.25 |
212'861 |
|
Covestro I 09.05.2025 / 17:30:00 |
59.58 | 0.24% |
59.58 14:45 |
59.44 09:50 |
60.30 06.05.25 |
55.5 08.01.25 |
2'545 |
|
CTS Eventim I 09.05.2025 / 17:30:00 |
108.80 | 1.97% |
109.00 17:29 |
106.60 09:02 |
109.00 09.05.25 |
82.05 02.01.25 |
50'799 |
|
Daimler Tr Hldg N 09.05.2025 / 17:30:00 |
37.05 | 2.32% |
37.24 09:12 |
36.57 09:00 |
45.33 06.03.25 |
30.79 07.04.25 |
763'675 |
|
Deliver Hero N 09.05.2025 / 17:30:00 |
25.84 | 2.34% |
26.21 09:21 |
24.93 09:01 |
32.46 18.02.25 |
19.69 07.04.25 |
298'644 |
|
Deutsche Bank N 09.05.2025 / 17:30:00 |
24.16 | 1.83% |
24.22 16:49 |
23.72 09:33 |
24.22 09.05.25 |
16.292 02.01.25 |
1'996'943 |
|
Deutsche Boerse N 09.05.2025 / 17:30:00 |
289.35 | 0.68% |
289.90 10:06 |
287.35 09:00 |
294.20 06.05.25 |
218.45 06.01.25 |
189'921 |
|
Deutsche Post N 09.05.2025 / 17:30:00 |
37.30 | -0.32% |
37.91 09:12 |
37.25 17:24 |
44.09 06.03.25 |
31.32 07.04.25 |
1'439'211 |
|
Deutsche Telekom N 09.05.2025 / 17:30:00 |
32.30 | 1.33% |
32.38 15:59 |
31.92 09:07 |
35.91 03.03.25 |
28.66 07.01.25 |
2'200'800 |
|
Dt Lufthansa N 09.05.2025 / 17:30:00 |
6.278 | -0.70% |
6.374 09:25 |
6.260 17:09 |
8.160 06.03.25 |
5.524 13.01.25 |
1'547'857 |
|
E.ON N 09.05.2025 / 17:30:00 |
15.518 | -0.43% |
15.610 09:00 |
15.400 14:48 |
15.760 07.05.25 |
10.44 13.01.25 |
3'866'462 |
|
Fres Med Care I 09.05.2025 / 17:30:00 |
50.52 | 1.00% |
50.60 17:24 |
49.67 11:31 |
50.78 07.05.25 |
39.435 09.04.25 |
289'329 |
|
Fresenius I 09.05.2025 / 17:30:00 |
43.16 | 0.45% |
43.23 09:06 |
42.41 11:30 |
44.06 07.05.25 |
31.94 07.04.25 |
776'893 |
|
Germany 40 09.05.2025 / 17:30:00 |
859.66 | 0.24% |
861.30 15:24 |
855.46 09:00 |
867.07 06.03.25 |
699.1599 07.04.25 |
|
|
Hannover Rueck N 09.05.2025 / 17:30:00 |
281.10 | 0.50% |
282.10 15:28 |
277.80 09:03 |
292.60 06.05.25 |
238.8 07.04.25 |
45'649 |
|
HeidelbergMat I 09.05.2025 / 17:30:00 |
184.70 | -0.46% |
189.85 12:53 |
184.40 17:28 |
189.85 09.05.25 |
118.9 02.01.25 |
388'100 |
|
Henkel Vz I 09.05.2025 / 17:30:00 |
68.84 | 0.67% |
68.88 17:29 |
67.08 09:06 |
88.44 10.03.25 |
66.02 09.04.25 |
661'269 |