×
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
- 18.10.2024 - 09:27:15
- 727.81
- 0.02%
- 0.14
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 18.10.2024 / 09:12:11 |
228.90 | 1.55% | 3.50 | 228.80 | 229.00 | 15'142 | |
|
Allianz N 18.10.2024 / 09:12:16 |
302.90 | 0.10% | 0.30 | 302.80 | 303.00 | 9'376 | |
|
BASF N 18.10.2024 / 09:12:11 |
46.94 | 1.88% | 0.87 | 46.93 | 46.97 | 27'428 | |
|
Bayer N 18.10.2024 / 09:12:15 |
26.48 | -0.01% | 0.00 | 26.47 | 26.49 | 33'322 | |
|
Beiersdorf I 18.10.2024 / 09:11:36 |
131.90 | 0.04% | 0.05 | 131.85 | 131.95 | 1'140 | |
|
BMW I 18.10.2024 / 09:12:15 |
75.98 | 1.66% | 1.24 | 75.96 | 76.04 | 14'744 | |
|
Brenntag N 18.10.2024 / 09:12:16 |
64.92 | 1.44% | 0.92 | 64.88 | 64.98 | 1'169 | |
|
Carl Zeiss Medite I 18.10.2024 / 09:11:05 |
62.95 | 1.86% | 1.15 | 63.05 | 63.35 | 1'328 | |
|
Commerzbank I 18.10.2024 / 09:12:15 |
16.665 | -0.74% | -0.13 | 16.655 | 16.680 | 28'111 | |
|
Continental I 18.10.2024 / 09:12:09 |
59.56 | 2.09% | 1.22 | 59.52 | 59.62 | 3'145 | |
|
Covestro I 18.10.2024 / 09:01:17 |
58.40 | 0.00% | 0.00 | 58.40 | 58.44 | 2'665 | |
|
Daimler Tr Hldg N 18.10.2024 / 09:12:15 |
36.17 | 2.20% | 0.78 | 36.14 | 36.17 | 17'349 | |
|
Deutsche Bank N 18.10.2024 / 09:11:56 |
16.018 | -1.03% | -0.17 | 16.016 | 16.024 | 32'334 | |
|
Deutsche Boerse N 18.10.2024 / 09:11:31 |
216.50 | -0.96% | -2.10 | 216.30 | 216.50 | 1'405 | |
|
Deutsche Post N 18.10.2024 / 09:12:12 |
37.97 | 0.45% | 0.17 | 37.97 | 37.99 | 17'531 | |
|
Deutsche Telekom N 18.10.2024 / 09:11:54 |
28.05 | -0.71% | -0.20 | 28.05 | 28.07 | 73'445 | |
|
Dt Lufthansa N 18.10.2024 / 09:11:47 |
6.808 | -0.01% | 0.00 | 6.806 | 6.812 | 21'343 | |
|
E.ON N 18.10.2024 / 09:10:48 |
12.985 | -0.71% | -0.09 | 12.995 | 13.005 | 24'806 | |
|
Fres Med Care I 18.10.2024 / 09:10:36 |
37.10 | 0.13% | 0.05 | 37.15 | 37.24 | 1'093 | |
|
Fresenius I 18.10.2024 / 09:12:04 |
33.49 | 0.37% | 0.13 | 33.47 | 33.50 | 6'047 | |
|
Germany 40 18.10.2024 / 09:27:15 |
727.81 | 0.02% | 0.14 | 0 | |||
|
Hannover Rueck N 18.10.2024 / 09:12:00 |
255.20 | -0.23% | -0.60 | 255.10 | 255.30 | 2'123 | |
|
HeidelbergMat I 18.10.2024 / 09:11:56 |
97.96 | -0.41% | -0.40 | 97.92 | 97.98 | 1'388 | |
|
Henkel Vz I 18.10.2024 / 09:12:03 |
84.73 | -0.50% | -0.43 | 84.70 | 84.76 | 4'398 | |
|
Infineon Technolo N 18.10.2024 / 09:12:12 |
31.34 | 1.42% | 0.44 | 31.33 | 31.35 | 89'738 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Siemens Energy N 18.10.2024 / 09:12:14 |
35.95 | 203.22% | 105.58% | 0.67% | 11.82% | 42.04% | 230.73% | 51.67% |
|
Rheinmetall I 18.10.2024 / 09:12:15 |
484.60 | 68.63% | 160.31% | 2.37% | -0.74% | -1.04% | 86.53% | 461.98% |
|
MTU Aero Engin N 18.10.2024 / 09:11:38 |
311.20 | 59.43% | 53.85% | 8.70% | 11.34% | 20.71% | 88.55% | 64.30% |
|
Commerzbank I 18.10.2024 / 09:12:15 |
16.665 | 56.30% | 90.41% | 0.06% | 6.18% | 10.62% | 64.76% | 175.07% |
|
SAP I 18.10.2024 / 09:12:12 |
210.30 | 51.59% | 119.55% | 1.08% | 2.95% | 7.20% | 69.71% | 67.58% |
|
Knorr-Bremse I 18.10.2024 / 09:09:00 |
82.15 | 38.48% | 60.15% | 1.70% | 5.25% | 15.54% | 51.12% | -11.20% |
|
Muenchener Rueckv N 18.10.2024 / 09:12:01 |
502.80 | 34.17% | 66.47% | 0.66% | 2.99% | 10.19% | 36.11% | 106.67% |
|
Deutsche Bank N 18.10.2024 / 09:11:56 |
16.018 | 31.23% | 52.45% | -0.98% | 5.76% | 10.93% | 67.97% | 41.82% |
|
Deutsche Telekom N 18.10.2024 / 09:11:54 |
28.05 | 30.21% | 51.29% | 3.26% | 7.12% | 15.81% | 38.83% | 70.94% |
|
Nemetschek I 18.10.2024 / 09:09:37 |
100.20 | 28.09% | 110.76% | 1.52% | 11.49% | 15.77% | 60.12% | 12.39% |
|
Allianz N 18.10.2024 / 09:12:16 |
302.90 | 24.99% | 50.62% | 2.35% | 3.66% | 15.81% | 39.33% | 52.37% |
|
adidas N 18.10.2024 / 09:12:11 |
228.90 | 22.34% | 76.84% | -1.76% | 4.66% | -1.51% | 34.65% | -17.86% |
|
HeidelbergMat I 18.10.2024 / 09:11:56 |
97.96 | 21.55% | 83.71% | 0.10% | -0.59% | -1.93% | 48.38% | 56.08% |
|
Symrise I 18.10.2024 / 09:09:56 |
118.35 | 19.03% | 16.50% | -1.13% | -1.42% | 3.23% | 29.83% | 3.72% |
|
Hannover Rueck N 18.10.2024 / 09:12:00 |
255.20 | 18.70% | 37.38% | -1.96% | 1.11% | 10.81% | 24.55% | 66.62% |
|
Fresenius I 18.10.2024 / 09:12:04 |
33.49 | 18.11% | 26.94% | -0.28% | 0.83% | 4.82% | 32.77% | -18.44% |
|
Deutsche Boerse N 18.10.2024 / 09:11:31 |
216.50 | 17.31% | 35.52% | 1.81% | 3.89% | 15.01% | 37.29% | 48.35% |
|
Henkel Vz I 18.10.2024 / 09:12:03 |
84.73 | 17.04% | 30.69% | 2.36% | 5.39% | 5.31% | 26.99% | 9.83% |
|
Merck I 18.10.2024 / 09:11:29 |
164.80 | 15.28% | -8.62% | 5.35% | 4.70% | 3.06% | 10.75% | -13.72% |
|
Germany 40 18.10.2024 / 09:27:15 |
727.81 | 14.62% | 32.37% | 1.01% | 4.26% | 6.31% | 29.67% | 13.32% |
|
Vonovia N 18.10.2024 / 09:11:16 |
32.28 | 12.73% | 46.82% | 0.69% | 1.80% | 14.31% | 58.08% | -32.15% |
|
Covestro I 18.10.2024 / 09:01:17 |
58.40 | 10.50% | 59.26% | 0.03% | 7.99% | 6.30% | 22.33% | 0.21% |
|
Siemens N 18.10.2024 / 09:12:07 |
184.04 | 8.54% | 42.01% | -0.55% | 10.43% | 8.44% | 44.78% | 30.33% |
|
E.ON N 18.10.2024 / 09:10:48 |
12.985 | 7.46% | 40.11% | 0.66% | -1.91% | 1.01% | 19.13% | 23.30% |
|
Daimler Tr Hldg N 18.10.2024 / 09:12:15 |
36.17 | 3.72% | 22.08% | 1.80% | 11.67% | 1.59% | 20.37% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 18.10.2024 / 09:12:11 |
228.90 | 1.55% |
229.40 09:08 |
227.10 09:00 |
243.80 30.09.24 |
160.2 01.02.24 |
15'142 |
|
Allianz N 18.10.2024 / 09:12:16 |
302.90 | 0.10% |
304.00 09:04 |
302.20 09:00 |
304.00 18.10.24 |
238 05.08.24 |
9'376 |
|
BASF N 18.10.2024 / 09:12:11 |
46.94 | 1.88% |
46.94 09:12 |
46.20 09:00 |
54.92 04.04.24 |
40.18 05.08.24 |
27'428 |
|
Bayer N 18.10.2024 / 09:12:15 |
26.48 | -0.01% |
26.55 09:01 |
26.42 09:02 |
36.08 08.01.24 |
24.95 07.03.24 |
33'322 |
|
Beiersdorf I 18.10.2024 / 09:11:36 |
131.90 | 0.04% |
131.95 09:11 |
131.53 09:04 |
147.75 13.05.24 |
122.475 13.08.24 |
1'140 |
|
BMW I 18.10.2024 / 09:12:15 |
75.98 | 1.66% |
76.00 09:11 |
74.76 09:00 |
115.35 10.04.24 |
68.58 10.09.24 |
14'744 |
|
Brenntag N 18.10.2024 / 09:12:16 |
64.92 | 1.44% |
64.92 09:12 |
63.86 09:00 |
87.36 06.03.24 |
61.5 23.09.24 |
1'169 |
|
Carl Zeiss Medite I 18.10.2024 / 09:11:05 |
62.95 | 1.86% |
63.15 09:00 |
62.25 09:00 |
123.65 14.03.24 |
54.75 13.09.24 |
1'328 |
|
Commerzbank I 18.10.2024 / 09:12:15 |
16.665 | -0.74% |
16.810 09:01 |
16.640 09:11 |
16.968 07.10.24 |
10.1475 08.02.24 |
28'111 |
|
Continental I 18.10.2024 / 09:12:09 |
59.56 | 2.09% |
59.56 09:12 |
58.68 09:01 |
78.40 02.01.24 |
51.02 11.09.24 |
3'145 |
|
Covestro I 18.10.2024 / 09:01:17 |
58.40 | 0.00% |
58.44 09:01 |
58.34 09:00 |
58.52 04.10.24 |
44.51 02.02.24 |
2'665 |
|
Daimler Tr Hldg N 18.10.2024 / 09:12:15 |
36.17 | 2.20% |
36.28 09:09 |
35.32 09:00 |
47.64 19.03.24 |
29.61 11.09.24 |
17'349 |
|
Deutsche Bank N 18.10.2024 / 09:11:56 |
16.018 | -1.03% |
16.110 09:00 |
16.012 09:11 |
17.012 26.04.24 |
11.526 09.02.24 |
32'334 |
|
Deutsche Boerse N 18.10.2024 / 09:11:31 |
216.50 | -0.96% |
217.40 09:00 |
216.30 09:09 |
218.60 17.10.24 |
175.95 29.05.24 |
1'405 |
|
Deutsche Post N 18.10.2024 / 09:12:12 |
37.97 | 0.45% |
37.97 09:05 |
37.85 09:00 |
45.67 26.01.24 |
35.83 13.08.24 |
17'531 |
|
Deutsche Telekom N 18.10.2024 / 09:11:54 |
28.05 | -0.71% |
28.13 09:07 |
28.04 09:08 |
28.34 17.10.24 |
20.73 17.04.24 |
73'445 |
|
Dt Lufthansa N 18.10.2024 / 09:11:47 |
6.808 | -0.01% |
6.816 09:09 |
6.780 09:00 |
8.036 02.02.24 |
5.39 05.08.24 |
21'343 |
|
E.ON N 18.10.2024 / 09:10:48 |
12.985 | -0.71% |
13.025 09:00 |
12.960 09:04 |
13.823 17.09.24 |
11.645 28.02.24 |
24'806 |
|
Fres Med Care I 18.10.2024 / 09:10:36 |
37.10 | 0.13% |
37.10 09:10 |
36.96 09:02 |
42.14 16.05.24 |
32.51 08.08.24 |
1'093 |
|
Fresenius I 18.10.2024 / 09:12:04 |
33.49 | 0.37% |
33.49 09:11 |
33.31 09:03 |
35.02 13.09.24 |
24.33 26.03.24 |
6'047 |
|
Germany 40 18.10.2024 / 09:27:15 |
727.81 | 0.02% |
728.10 09:10 |
726.14 09:00 |
730.99 15.10.24 |
617.4263 17.01.24 |
|
|
Hannover Rueck N 18.10.2024 / 09:12:00 |
255.20 | -0.23% |
255.90 09:04 |
254.50 09:00 |
265.60 15.10.24 |
209.3 05.08.24 |
2'123 |
|
HeidelbergMat I 18.10.2024 / 09:11:56 |
97.96 | -0.41% |
98.44 09:02 |
97.96 09:11 |
103.60 13.05.24 |
78.58 03.01.24 |
1'388 |
|
Henkel Vz I 18.10.2024 / 09:12:03 |
84.73 | -0.50% |
84.82 09:03 |
84.60 09:05 |
85.76 12.06.24 |
66.86 04.03.24 |
4'398 |
|
Infineon Technolo N 18.10.2024 / 09:12:12 |
31.34 | 1.42% |
31.36 09:12 |
30.89 09:00 |
38.80 13.06.24 |
27.82 05.08.24 |
89'738 |