×
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
- 15.10.2024 - 17:30:01
- 726.84
- 0.13%
- 0.91
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 15.10.2024 / 17:30:00 |
239.90 | 1.52% | 3.60 | 239.70 | 239.70 | 0 | |
|
Allianz N 15.10.2024 / 17:30:00 |
301.70 | 0.97% | 2.90 | 301.10 | 301.10 | 0 | |
|
BASF N 15.10.2024 / 17:30:00 |
46.12 | -0.84% | -0.39 | 46.10 | 46.12 | 0 | |
|
Bayer N 15.10.2024 / 17:30:00 |
26.62 | 1.97% | 0.52 | 26.61 | 26.62 | 0 | |
|
Beiersdorf I 15.10.2024 / 17:30:00 |
131.93 | -1.24% | -1.65 | 131.90 | 131.90 | 0 | |
|
BMW I 15.10.2024 / 17:30:00 |
75.40 | -1.00% | -0.76 | 75.28 | 75.28 | 0 | |
|
Brenntag N 15.10.2024 / 17:30:00 |
64.80 | -0.31% | -0.20 | 64.74 | 64.82 | 0 | |
|
Carl Zeiss Medite I 15.10.2024 / 17:30:00 |
61.80 | -5.94% | -3.90 | 60.65 | 63.00 | 0 | |
|
Commerzbank I 15.10.2024 / 17:30:00 |
16.570 | -0.06% | -0.01 | 16.545 | 16.565 | 0 | |
|
Continental I 15.10.2024 / 17:30:00 |
58.88 | -1.70% | -1.02 | 58.84 | 58.88 | 0 | |
|
Covestro I 15.10.2024 / 17:30:00 |
58.44 | 0.17% | 0.10 | 58.38 | 58.44 | 0 | |
|
Daimler Tr Hldg N 15.10.2024 / 17:30:00 |
35.92 | 0.53% | 0.19 | 35.95 | 35.95 | 0 | |
|
Deutsche Bank N 15.10.2024 / 17:30:00 |
15.934 | -2.26% | -0.37 | 15.930 | 15.942 | 0 | |
|
Deutsche Boerse N 15.10.2024 / 17:30:00 |
216.30 | 0.89% | 1.90 | 215.50 | 215.50 | 0 | |
|
Deutsche Post N 15.10.2024 / 17:30:00 |
38.07 | 0.04% | 0.02 | 37.97 | 37.97 | 0 | |
|
Deutsche Telekom N 15.10.2024 / 17:30:00 |
28.08 | 2.03% | 0.56 | 28.02 | 28.02 | 0 | |
|
Dt Lufthansa N 15.10.2024 / 17:30:00 |
6.698 | 3.52% | 0.23 | 6.572 | 6.832 | 0 | |
|
E.ON N 15.10.2024 / 17:30:00 |
13.220 | 1.95% | 0.25 | 13.220 | 13.225 | 0 | |
|
Fres Med Care I 15.10.2024 / 17:30:00 |
37.04 | 0.98% | 0.36 | 37.03 | 37.11 | 0 | |
|
Fresenius I 15.10.2024 / 17:30:00 |
33.78 | 0.27% | 0.09 | 33.73 | 33.73 | 0 | |
|
Germany 40 15.10.2024 / 17:30:01 |
726.84 | 0.13% | 0.91 | 0 | |||
|
Hannover Rueck N 15.10.2024 / 17:30:00 |
264.30 | 1.32% | 3.45 | 264.10 | 264.40 | 0 | |
|
HeidelbergMat I 15.10.2024 / 17:30:00 |
96.94 | -1.20% | -1.18 | 97.02 | 97.02 | 0 | |
|
Henkel Vz I 15.10.2024 / 17:30:00 |
83.99 | 0.95% | 0.79 | 83.88 | 83.88 | 0 | |
|
Infineon Technolo N 15.10.2024 / 17:30:00 |
30.55 | -1.48% | -0.46 | 30.48 | 30.48 | 0 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Siemens Energy N 15.10.2024 / 17:30:00 |
34.58 | 201.96% | 104.73% | -2.23% | 14.01% | 31.63% | 198.75% | 53.35% |
|
Rheinmetall I 15.10.2024 / 17:30:00 |
483.80 | 67.85% | 159.11% | -4.01% | -0.21% | -1.77% | 80.52% | 455.78% |
|
Commerzbank I 15.10.2024 / 17:30:00 |
16.570 | 54.34% | 88.02% | -1.22% | 5.91% | 6.49% | 58.49% | 173.46% |
|
SAP I 15.10.2024 / 17:30:00 |
210.45 | 51.50% | 119.42% | 2.78% | 5.16% | 7.22% | 70.65% | 69.63% |
|
MTU Aero Engin N 15.10.2024 / 17:30:00 |
304.20 | 47.29% | 42.14% | 7.30% | 12.79% | 20.28% | 80.80% | 51.87% |
|
Knorr-Bremse I 15.10.2024 / 17:30:00 |
81.00 | 37.84% | 59.41% | 0.62% | 6.97% | 9.05% | 46.90% | -11.19% |
|
Muenchener Rueckv N 15.10.2024 / 17:30:00 |
511.40 | 34.02% | 66.27% | 8.21% | 6.92% | 13.27% | 35.54% | 108.56% |
|
Deutsche Bank N 15.10.2024 / 17:30:00 |
15.934 | 32.18% | 53.56% | 0.85% | 6.16% | 2.04% | 58.20% | 47.24% |
|
adidas N 15.10.2024 / 17:30:00 |
239.90 | 28.26% | 85.39% | 1.95% | 8.23% | 4.40% | 40.49% | -11.50% |
|
Nemetschek I 15.10.2024 / 17:30:00 |
100.30 | 28.09% | 110.76% | 4.97% | 13.98% | 10.01% | 56.67% | 14.39% |
|
Deutsche Telekom N 15.10.2024 / 17:30:00 |
28.08 | 26.85% | 47.38% | 5.54% | 5.41% | 16.11% | 38.02% | 66.49% |
|
Allianz N 15.10.2024 / 17:30:00 |
301.70 | 23.42% | 48.73% | 3.38% | 4.79% | 15.11% | 34.36% | 52.14% |
|
Symrise I 15.10.2024 / 17:30:00 |
121.85 | 21.36% | 18.79% | 1.29% | -0.35% | 8.17% | 32.33% | 5.52% |
|
HeidelbergMat I 15.10.2024 / 17:30:00 |
96.94 | 21.26% | 83.26% | 0.58% | 1.51% | -5.10% | 30.65% | 55.62% |
|
Hannover Rueck N 15.10.2024 / 17:30:00 |
264.30 | 21.04% | 40.09% | 7.00% | 4.92% | 14.81% | 27.74% | 69.44% |
|
Fresenius I 15.10.2024 / 17:30:00 |
33.78 | 19.28% | 28.20% | 0.27% | -1.82% | 7.99% | 33.68% | -18.39% |
|
Deutsche Boerse N 15.10.2024 / 17:30:00 |
216.30 | 15.05% | 32.92% | 1.96% | 4.97% | 14.96% | 36.86% | 46.95% |
|
Germany 40 15.10.2024 / 17:30:01 |
726.84 | 14.47% | 32.06% | 2.07% | 4.10% | 5.46% | 26.11% | 13.87% |
|
Henkel Vz I 15.10.2024 / 17:30:00 |
83.99 | 14.35% | 27.69% | 2.65% | 4.73% | 2.08% | 25.21% | 6.01% |
|
Vonovia N 15.10.2024 / 17:30:00 |
32.52 | 11.72% | 45.50% | 2.17% | -1.31% | 14.47% | 45.24% | -32.36% |
|
Covestro I 15.10.2024 / 17:30:00 |
58.44 | 10.39% | 59.09% | 0.17% | 5.07% | 5.81% | 22.08% | -0.05% |
|
Merck I 15.10.2024 / 17:30:00 |
156.65 | 9.86% | -12.91% | 1.72% | -5.94% | 2.25% | 5.56% | -17.53% |
|
Siemens N 15.10.2024 / 17:30:00 |
183.22 | 9.24% | 42.93% | 1.26% | 9.91% | 5.15% | 36.77% | 31.21% |
|
E.ON N 15.10.2024 / 17:30:00 |
13.220 | 6.55% | 38.93% | 2.80% | -3.64% | 4.96% | 20.24% | 24.69% |
|
Daimler Tr Hldg N 15.10.2024 / 17:30:00 |
35.92 | 4.72% | 23.25% | 3.55% | 10.95% | -1.94% | 15.87% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 15.10.2024 / 17:30:00 |
239.90 | 1.52% |
240.80 12:33 |
236.60 09:02 |
243.80 30.09.24 |
160.2 01.02.24 |
221'379 |
|
Allianz N 15.10.2024 / 17:30:00 |
301.70 | 0.97% |
302.00 10:18 |
298.90 15:33 |
302.00 15.10.24 |
238 05.08.24 |
420'463 |
|
BASF N 15.10.2024 / 17:30:00 |
46.12 | -0.84% |
46.56 09:00 |
45.31 15:36 |
54.92 04.04.24 |
40.18 05.08.24 |
1'333'387 |
|
Bayer N 15.10.2024 / 17:30:00 |
26.62 | 1.97% |
26.68 16:41 |
26.07 10:22 |
36.08 08.01.24 |
24.95 07.03.24 |
1'093'114 |
|
Beiersdorf I 15.10.2024 / 17:30:00 |
131.93 | -1.24% |
133.85 09:00 |
131.60 16:00 |
147.75 13.05.24 |
122.475 13.08.24 |
278'955 |
|
BMW I 15.10.2024 / 17:30:00 |
75.40 | -1.00% |
76.40 09:00 |
74.54 15:06 |
115.35 10.04.24 |
68.58 10.09.24 |
460'666 |
|
Brenntag N 15.10.2024 / 17:30:00 |
64.80 | -0.31% |
65.56 09:31 |
64.62 16:37 |
87.36 06.03.24 |
61.5 23.09.24 |
143'815 |
|
Carl Zeiss Medite I 15.10.2024 / 17:30:00 |
61.80 | -5.94% |
64.20 09:02 |
60.95 10:15 |
123.65 14.03.24 |
54.75 13.09.24 |
133'439 |
|
Commerzbank I 15.10.2024 / 17:30:00 |
16.570 | -0.06% |
16.680 09:00 |
16.435 11:06 |
16.968 07.10.24 |
10.1475 08.02.24 |
1'607'887 |
|
Continental I 15.10.2024 / 17:30:00 |
58.88 | -1.70% |
59.68 09:00 |
58.15 14:47 |
78.40 02.01.24 |
51.02 11.09.24 |
187'463 |
|
Covestro I 15.10.2024 / 17:30:00 |
58.44 | 0.17% |
58.46 17:22 |
58.34 09:04 |
58.52 04.10.24 |
44.51 02.02.24 |
284'612 |
|
Daimler Tr Hldg N 15.10.2024 / 17:30:00 |
35.92 | 0.53% |
36.45 15:31 |
35.51 09:08 |
47.64 19.03.24 |
29.61 11.09.24 |
606'804 |
|
Deutsche Bank N 15.10.2024 / 17:30:00 |
15.934 | -2.26% |
16.140 09:54 |
15.804 16:41 |
17.012 26.04.24 |
11.526 09.02.24 |
3'022'225 |
|
Deutsche Boerse N 15.10.2024 / 17:30:00 |
216.30 | 0.89% |
217.30 10:08 |
214.80 09:06 |
217.30 15.10.24 |
175.95 29.05.24 |
186'060 |
|
Deutsche Post N 15.10.2024 / 17:30:00 |
38.07 | 0.04% |
38.38 09:00 |
37.75 15:06 |
45.67 26.01.24 |
35.83 13.08.24 |
1'025'214 |
|
Deutsche Telekom N 15.10.2024 / 17:30:00 |
28.08 | 2.03% |
28.08 17:29 |
27.65 09:06 |
28.08 15.10.24 |
20.73 17.04.24 |
3'949'980 |
|
Dt Lufthansa N 15.10.2024 / 17:30:00 |
6.698 | 3.52% |
6.738 09:41 |
6.538 09:00 |
8.036 02.02.24 |
5.39 05.08.24 |
2'562'944 |
|
E.ON N 15.10.2024 / 17:30:00 |
13.220 | 1.95% |
13.293 16:40 |
13.015 09:08 |
13.823 17.09.24 |
11.645 28.02.24 |
3'051'615 |
|
Fres Med Care I 15.10.2024 / 17:30:00 |
37.04 | 0.98% |
37.25 16:43 |
36.59 14:58 |
42.14 16.05.24 |
32.51 08.08.24 |
70'904 |
|
Fresenius I 15.10.2024 / 17:30:00 |
33.78 | 0.27% |
34.02 09:09 |
33.59 11:36 |
35.02 13.09.24 |
24.33 26.03.24 |
835'847 |
|
Germany 40 15.10.2024 / 17:30:01 |
726.84 | 0.13% |
730.99 09:40 |
724.43 16:37 |
730.99 15.10.24 |
617.4263 17.01.24 |
|
|
Hannover Rueck N 15.10.2024 / 17:30:00 |
264.30 | 1.32% |
265.60 16:31 |
262.00 09:00 |
265.60 15.10.24 |
209.3 05.08.24 |
63'243 |
|
HeidelbergMat I 15.10.2024 / 17:30:00 |
96.94 | -1.20% |
99.02 09:40 |
96.74 16:40 |
103.60 13.05.24 |
78.58 03.01.24 |
145'946 |
|
Henkel Vz I 15.10.2024 / 17:30:00 |
83.99 | 0.95% |
84.32 16:38 |
83.36 11:18 |
85.76 12.06.24 |
66.86 04.03.24 |
147'671 |
|
Infineon Technolo N 15.10.2024 / 17:30:00 |
30.55 | -1.48% |
31.47 16:09 |
30.29 16:40 |
38.80 13.06.24 |
27.82 05.08.24 |
2'965'200 |