×
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
- 16.05.2025 - 17:30:03
- 864.33
- 0.11%
- 0.97
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 16.05.2025 / 17:30:00 |
218.90 | -0.14% | -0.30 | 219.10 | 219.10 | 0 | |
|
Allianz N 16.05.2025 / 17:30:00 |
350.20 | 0.75% | 2.60 | 351.20 | 351.20 | 0 | |
|
BASF N 16.05.2025 / 17:30:00 |
43.25 | -2.86% | -1.28 | 43.40 | 43.40 | 0 | |
|
Bayer N 16.05.2025 / 17:30:00 |
22.89 | 0.27% | 0.06 | 22.87 | 22.87 | 0 | |
|
Beiersdorf I 16.05.2025 / 17:30:00 |
119.70 | 0.50% | 0.60 | 119.85 | 119.85 | 0 | |
|
BMW I 16.05.2025 / 17:30:00 |
76.67 | -1.17% | -0.91 | 76.92 | 76.92 | 0 | |
|
Brenntag N 16.05.2025 / 17:30:00 |
60.24 | -0.10% | -0.06 | 60.22 | 60.28 | 0 | |
|
Commerzbank I 16.05.2025 / 17:30:00 |
25.34 | -1.31% | -0.34 | 25.39 | 25.39 | 0 | |
|
Continental I 16.05.2025 / 17:30:00 |
74.82 | -0.13% | -0.10 | 74.54 | 74.54 | 0 | |
|
Covestro I 16.05.2025 / 17:30:00 |
59.80 | -0.23% | -0.14 | 59.76 | 59.84 | 0 | |
|
CTS Eventim I 16.05.2025 / 17:30:00 |
111.65 | 1.50% | 1.65 | 111.60 | 111.70 | 0 | |
|
Daimler Tr Hldg N 16.05.2025 / 17:30:00 |
39.70 | -1.37% | -0.55 | 39.67 | 39.67 | 0 | |
|
Deliver Hero N 16.05.2025 / 17:30:00 |
26.16 | -1.88% | -0.50 | 26.24 | 26.24 | 0 | |
|
Deutsche Bank N 16.05.2025 / 17:30:00 |
24.94 | -0.72% | -0.18 | 24.95 | 24.95 | 0 | |
|
Deutsche Boerse N 16.05.2025 / 17:30:00 |
284.10 | 1.43% | 4.00 | 284.30 | 284.30 | 0 | |
|
Deutsche Post N 16.05.2025 / 17:30:00 |
38.84 | -0.74% | -0.29 | 38.65 | 38.65 | 0 | |
|
Deutsche Telekom N 16.05.2025 / 17:30:00 |
32.97 | 1.29% | 0.42 | 33.00 | 33.00 | 0 | |
|
Dt Lufthansa N 16.05.2025 / 17:30:00 |
6.530 | -1.60% | -0.11 | 6.524 | 6.536 | 0 | |
|
E.ON N 16.05.2025 / 17:30:00 |
14.740 | -2.96% | -0.45 | 14.790 | 14.790 | 0 | |
|
Fres Med Care I 16.05.2025 / 17:30:00 |
51.36 | 1.34% | 0.68 | 51.40 | 51.40 | 0 | |
|
Fresenius I 16.05.2025 / 17:30:00 |
42.92 | 0.81% | 0.35 | 43.08 | 43.08 | 0 | |
|
Germany 40 16.05.2025 / 17:30:03 |
864.33 | 0.11% | 0.97 | 0 | |||
|
Hannover Rueck N 16.05.2025 / 17:30:00 |
277.20 | 0.43% | 1.20 | 277.80 | 277.80 | 0 | |
|
HeidelbergMat I 16.05.2025 / 17:30:00 |
186.15 | -2.08% | -3.95 | 186.75 | 186.75 | 0 | |
|
Henkel Vz I 16.05.2025 / 17:30:00 |
70.02 | -0.11% | -0.08 | 70.20 | 70.20 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 16.05.2025 / 17:30:00 |
1'714.50 | 171.74% | 481.19% | 1.71% | 14.00% | 92.08% | 234.47% | 810.82% |
|
Commerzbank I 16.05.2025 / 17:30:00 |
25.34 | 63.76% | 138.96% | 0.34% | 12.39% | 29.61% | 63.80% | 298.85% |
|
HeidelbergMat I 16.05.2025 / 17:30:00 |
186.15 | 59.48% | 134.92% | 0.79% | 18.11% | 34.55% | 89.95% | 264.46% |
|
Siemens Energy N 16.05.2025 / 17:30:00 |
75.64 | 50.88% | 533.28% | 1.01% | 19.26% | 30.68% | 202.56% | 360.43% |
|
Deutsche Bank N 16.05.2025 / 17:30:00 |
24.94 | 50.74% | 103.68% | 3.23% | 21.32% | 27.10% | 59.75% | 168.92% |
|
E.ON N 16.05.2025 / 17:30:00 |
14.740 | 34.78% | 24.82% | -5.01% | -0.39% | 25.69% | 16.06% | 53.54% |
|
CTS Eventim I 16.05.2025 / 17:30:00 |
111.65 | 34.31% | 75.16% | 2.62% | 13.11% | 7.46% | 38.65% | 74.74% |
|
Nemetschek I 16.05.2025 / 17:30:00 |
120.60 | 31.21% | 56.45% | -2.39% | 14.67% | 2.86% | 37.67% | 91.14% |
|
Fresenius I 16.05.2025 / 17:30:00 |
42.92 | 27.11% | 50.72% | -0.56% | 9.24% | 17.58% | 53.24% | 24.88% |
|
Deutsche Boerse N 16.05.2025 / 17:30:00 |
284.10 | 25.75% | 50.31% | -1.81% | 3.26% | 15.61% | 54.40% | 72.00% |
|
Knorr-Bremse I 16.05.2025 / 17:30:00 |
86.80 | 24.70% | 48.10% | -0.49% | 7.77% | 5.72% | 16.90% | 28.57% |
|
Bayer N 16.05.2025 / 17:30:00 |
22.89 | 18.23% | -32.15% | -4.88% | 8.56% | 3.94% | -19.91% | -62.94% |
|
Germany 40 16.05.2025 / 17:30:03 |
864.33 | 17.60% | 35.97% | 0.54% | 9.65% | 4.90% | 25.49% | 54.73% |
|
Allianz N 16.05.2025 / 17:30:00 |
350.20 | 17.55% | 43.58% | -3.18% | 0.09% | 9.56% | 31.14% | 73.45% |
|
Siemens N 16.05.2025 / 17:30:00 |
219.55 | 17.43% | 30.73% | 2.39% | 18.75% | -0.57% | 27.23% | 91.03% |
|
Volkswagen VZ 16.05.2025 / 17:30:00 |
102.20 | 16.19% | -7.35% | 2.28% | 15.54% | 3.40% | -15.22% | -28.19% |
|
Continental I 16.05.2025 / 17:30:00 |
74.82 | 15.58% | -2.57% | 3.54% | 15.85% | 7.97% | 20.02% | 12.59% |
|
Deutsche Post N 16.05.2025 / 17:30:00 |
38.84 | 15.27% | -12.85% | 4.13% | 8.98% | 5.30% | -3.11% | 0.44% |
|
Fres Med Care I 16.05.2025 / 17:30:00 |
51.36 | 15.02% | 34.00% | 1.66% | 21.80% | 16.41% | 26.94% | -10.08% |
|
Hannover Rueck N 16.05.2025 / 17:30:00 |
277.20 | 14.33% | 28.07% | -1.39% | -0.72% | 12.66% | 22.66% | 91.20% |
|
Muenchener Rueckv N 16.05.2025 / 17:30:00 |
568.40 | 14.02% | 47.53% | -4.28% | -7.38% | 10.63% | 24.16% | 143.39% |
|
RWE I 16.05.2025 / 17:30:00 |
32.20 | 13.18% | -21.14% | -0.98% | -5.21% | 10.52% | -7.23% | -18.66% |
|
Deutsche Telekom N 16.05.2025 / 17:30:00 |
32.97 | 12.90% | 50.03% | 2.09% | 2.47% | -4.37% | 50.29% | 77.66% |
|
SAP I 16.05.2025 / 17:30:00 |
266.18 | 11.18% | 88.11% | 1.52% | 16.27% | -2.71% | 50.82% | 176.48% |
|
Daimler Tr Hldg N 16.05.2025 / 17:30:00 |
39.70 | 9.26% | 17.97% | 7.15% | 20.04% | -4.30% | 0.99% | 46.87% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 16.05.2025 / 17:30:00 |
218.90 | -0.14% |
219.00 17:29 |
216.60 15:33 |
263.80 13.02.25 |
175.325 07.04.25 |
228'079 |
|
Allianz N 16.05.2025 / 17:30:00 |
350.20 | 0.75% |
353.80 11:11 |
348.00 15:54 |
378.40 07.05.25 |
286.8 07.04.25 |
292'563 |
|
BASF N 16.05.2025 / 17:30:00 |
43.25 | -2.86% |
44.66 09:16 |
43.01 17:17 |
55.06 06.03.25 |
37.44 07.04.25 |
972'702 |
|
Bayer N 16.05.2025 / 17:30:00 |
22.89 | 0.27% |
23.61 09:15 |
22.86 17:27 |
26.94 13.05.25 |
18.39 07.04.25 |
1'825'847 |
|
Beiersdorf I 16.05.2025 / 17:30:00 |
119.70 | 0.50% |
121.35 12:16 |
119.45 17:12 |
137.70 05.03.25 |
110.95 09.04.25 |
254'834 |
|
BMW I 16.05.2025 / 17:30:00 |
76.67 | -1.17% |
78.16 09:15 |
76.64 16:30 |
88.26 11.03.25 |
62.96 09.04.25 |
485'210 |
|
Brenntag N 16.05.2025 / 17:30:00 |
60.24 | -0.10% |
61.32 09:37 |
59.92 15:41 |
68.72 06.03.25 |
51.72 07.04.25 |
188'693 |
|
Commerzbank I 16.05.2025 / 17:30:00 |
25.34 | -1.31% |
25.38 10:05 |
25.02 09:11 |
26.22 12.05.25 |
15.205 02.01.25 |
2'093'607 |
|
Continental I 16.05.2025 / 17:30:00 |
74.82 | -0.13% |
75.32 09:38 |
74.42 15:41 |
75.68 12.05.25 |
55.68 07.04.25 |
147'081 |
|
Covestro I 16.05.2025 / 17:30:00 |
59.80 | -0.23% |
60.00 09:05 |
59.80 17:28 |
60.30 06.05.25 |
55.5 08.01.25 |
1'685 |
|
CTS Eventim I 16.05.2025 / 17:30:00 |
111.65 | 1.50% |
112.70 10:45 |
109.15 09:00 |
112.70 16.05.25 |
82.05 02.01.25 |
73'300 |
|
Daimler Tr Hldg N 16.05.2025 / 17:30:00 |
39.70 | -1.37% |
40.47 09:36 |
39.36 15:49 |
45.33 06.03.25 |
30.79 07.04.25 |
581'788 |
|
Deliver Hero N 16.05.2025 / 17:30:00 |
26.16 | -1.88% |
26.53 09:00 |
25.82 15:38 |
32.46 18.02.25 |
19.69 07.04.25 |
162'049 |
|
Deutsche Bank N 16.05.2025 / 17:30:00 |
24.94 | -0.72% |
25.35 09:00 |
24.76 15:24 |
25.35 16.05.25 |
16.292 02.01.25 |
2'096'081 |
|
Deutsche Boerse N 16.05.2025 / 17:30:00 |
284.10 | 1.43% |
284.60 09:47 |
281.20 15:20 |
294.20 06.05.25 |
218.45 06.01.25 |
215'605 |
|
Deutsche Post N 16.05.2025 / 17:30:00 |
38.84 | -0.74% |
39.33 13:07 |
38.74 16:57 |
44.09 06.03.25 |
31.32 07.04.25 |
1'300'225 |
|
Deutsche Telekom N 16.05.2025 / 17:30:00 |
32.97 | 1.29% |
33.09 09:06 |
32.57 09:00 |
35.91 03.03.25 |
28.66 07.01.25 |
3'002'157 |
|
Dt Lufthansa N 16.05.2025 / 17:30:00 |
6.530 | -1.60% |
6.660 09:00 |
6.504 15:34 |
8.160 06.03.25 |
5.524 13.01.25 |
1'113'983 |
|
E.ON N 16.05.2025 / 17:30:00 |
14.740 | -2.96% |
14.820 09:00 |
14.580 09:07 |
15.760 07.05.25 |
10.44 13.01.25 |
5'040'650 |
|
Fres Med Care I 16.05.2025 / 17:30:00 |
51.36 | 1.34% |
51.76 09:00 |
50.84 15:31 |
51.76 16.05.25 |
39.435 09.04.25 |
208'734 |
|
Fresenius I 16.05.2025 / 17:30:00 |
42.92 | 0.81% |
43.11 09:27 |
42.35 14:57 |
44.06 07.05.25 |
31.94 07.04.25 |
502'056 |
|
Germany 40 16.05.2025 / 17:30:03 |
864.33 | 0.11% |
869.94 09:33 |
861.36 15:37 |
875.44 12.05.25 |
699.1599 07.04.25 |
|
|
Hannover Rueck N 16.05.2025 / 17:30:00 |
277.20 | 0.43% |
281.60 10:18 |
275.80 16:00 |
292.60 06.05.25 |
238.8 07.04.25 |
52'533 |
|
HeidelbergMat I 16.05.2025 / 17:30:00 |
186.15 | -2.08% |
187.58 09:00 |
184.78 09:10 |
191.05 14.05.25 |
118.9 02.01.25 |
357'408 |
|
Henkel Vz I 16.05.2025 / 17:30:00 |
70.02 | -0.11% |
70.90 09:10 |
70.02 17:25 |
88.44 10.03.25 |
66.02 09.04.25 |
320'110 |