×
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
- 04.07.2025 - 17:30:01
- 858.05
- -0.40%
- -3.48
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 04.07.2025 / 17:30:00 |
205.15 | -0.94% | -1.95 | 205.30 | 205.30 | 0 | |
|
Allianz N 04.07.2025 / 17:30:00 |
342.00 | -0.55% | -1.90 | 341.70 | 341.70 | 0 | |
|
BASF N 04.07.2025 / 17:30:00 |
41.64 | -1.02% | -0.43 | 41.68 | 41.68 | 0 | |
|
Bayer N 04.07.2025 / 17:30:00 |
26.13 | 0.06% | 0.02 | 26.12 | 26.14 | 0 | |
|
Beiersdorf I 04.07.2025 / 17:30:00 |
108.03 | 0.09% | 0.10 | 108.00 | 108.05 | 0 | |
|
BMW I 04.07.2025 / 17:30:00 |
77.80 | -0.54% | -0.42 | 77.80 | 77.84 | 0 | |
|
Brenntag N 04.07.2025 / 17:30:00 |
55.92 | -1.41% | -0.80 | 55.90 | 55.96 | 0 | |
|
Commerzbank I 04.07.2025 / 17:30:00 |
28.20 | 0.11% | 0.03 | 28.09 | 28.22 | 0 | |
|
Continental I 04.07.2025 / 17:30:00 |
75.00 | -0.24% | -0.18 | 75.00 | 75.08 | 0 | |
|
Covestro I 04.07.2025 / 17:30:00 |
60.52 | -0.03% | -0.02 | 60.42 | 60.54 | 0 | |
|
CTS Eventim I 04.07.2025 / 17:30:00 |
102.30 | -0.10% | -0.10 | 102.10 | 102.40 | 0 | |
|
Daimler Tr Hldg N 04.07.2025 / 17:30:00 |
40.23 | -0.97% | -0.40 | 40.22 | 40.24 | 0 | |
|
Deutsche Bank N 04.07.2025 / 17:30:00 |
24.46 | -1.50% | -0.37 | 24.44 | 24.50 | 0 | |
|
Deutsche Boerse N 04.07.2025 / 17:30:00 |
270.80 | -0.40% | -1.10 | 270.80 | 270.90 | 0 | |
|
Deutsche Post N 04.07.2025 / 17:30:00 |
38.93 | -1.48% | -0.59 | 38.93 | 38.94 | 0 | |
|
Deutsche Telekom N 04.07.2025 / 17:30:00 |
30.81 | -0.81% | -0.25 | 30.79 | 30.81 | 0 | |
|
Dt Lufthansa N 04.07.2025 / 17:30:00 |
7.164 | -2.01% | -0.15 | 7.162 | 7.166 | 0 | |
|
E.ON N 04.07.2025 / 17:30:00 |
15.855 | 1.18% | 0.19 | 15.855 | 15.865 | 0 | |
|
Fres Med Care I 04.07.2025 / 17:30:00 |
47.70 | -0.28% | -0.14 | 47.77 | 47.82 | 0 | |
|
Fresenius I 04.07.2025 / 17:30:00 |
42.36 | 0.14% | 0.06 | 42.35 | 42.37 | 0 | |
|
Germany 40 04.07.2025 / 17:30:01 |
858.05 | -0.40% | -3.48 | 0 | |||
|
Hannover Rueck N 04.07.2025 / 17:30:00 |
266.40 | 0.04% | 0.10 | 266.40 | 266.80 | 0 | |
|
HeidelbergMat I 04.07.2025 / 17:30:00 |
194.25 | -0.55% | -1.08 | 194.20 | 194.30 | 0 | |
|
Henkel Vz I 04.07.2025 / 17:30:00 |
67.90 | -0.44% | -0.30 | 67.88 | 67.92 | 0 | |
|
HENSOLDT I 04.07.2025 / 17:30:00 |
97.40 | 3.67% | 3.45 | 96.85 | 97.50 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 04.07.2025 / 17:30:00 |
1'756.75 | 174.58% | 487.27% | -0.38% | -2.10% | 28.84% | 257.86% | 696.10% |
|
HENSOLDT I 04.07.2025 / 17:30:00 |
97.40 | 172.00% | 286.63% | 3.23% | -1.86% | 57.03% | 168.76% | 281.91% |
|
Siemens Energy N 04.07.2025 / 17:30:00 |
92.46 | 83.82% | 671.57% | -2.59% | 4.38% | 71.48% | 251.43% | 548.95% |
|
Commerzbank I 04.07.2025 / 17:30:00 |
28.20 | 79.71% | 162.23% | 4.21% | 0.46% | 29.83% | 92.36% | 340.71% |
|
HeidelbergMat I 04.07.2025 / 17:30:00 |
194.25 | 63.86% | 141.38% | -2.10% | 8.25% | 25.61% | 97.77% | 325.73% |
|
Deutsche Bank N 04.07.2025 / 17:30:00 |
24.46 | 48.99% | 101.31% | -5.63% | -0.91% | 26.47% | 56.40% | 208.30% |
|
E.ON N 04.07.2025 / 17:30:00 |
15.855 | 39.04% | 28.76% | 1.25% | 3.24% | 9.46% | 28.59% | 91.05% |
|
Bayer N 04.07.2025 / 17:30:00 |
26.13 | 35.24% | -22.39% | -2.97% | -0.93% | 29.55% | -0.04% | -54.46% |
|
Nemetschek I 04.07.2025 / 17:30:00 |
120.80 | 28.75% | 53.52% | -0.58% | -6.14% | 18.49% | 27.26% | 106.92% |
|
RWE I 04.07.2025 / 17:30:00 |
36.17 | 27.23% | -11.35% | 1.12% | 8.36% | 11.22% | 7.87% | -1.41% |
|
Fresenius I 04.07.2025 / 17:30:00 |
42.36 | 26.31% | 49.76% | -0.35% | -4.24% | 15.60% | 45.97% | 45.16% |
|
CTS Eventim I 04.07.2025 / 17:30:00 |
102.30 | 25.03% | 63.06% | -1.45% | -4.75% | 9.59% | 33.46% | 100.98% |
|
Deutsche Boerse N 04.07.2025 / 17:30:00 |
270.80 | 22.07% | 45.91% | -2.52% | -5.08% | 2.00% | 45.01% | 76.04% |
|
Allianz N 04.07.2025 / 17:30:00 |
342.00 | 20.64% | 42.05% | -0.29% | -3.58% | 4.24% | 31.54% | 88.96% |
|
Continental I 04.07.2025 / 17:30:00 |
75.00 | 20.00% | -2.24% | 1.68% | -1.65% | 22.07% | 22.31% | 13.26% |
|
Dt Lufthansa N 04.07.2025 / 17:30:00 |
7.164 | 18.11% | -8.78% | 0.65% | 0.11% | 21.22% | 18.65% | 31.35% |
|
Siemens N 04.07.2025 / 17:30:00 |
216.48 | 16.90% | 30.14% | -2.80% | -0.95% | 20.53% | 22.27% | 129.95% |
|
Germany 40 04.07.2025 / 17:30:01 |
858.05 | 16.75% | 35.68% | -0.81% | -2.66% | 13.57% | 25.45% | 70.11% |
|
Infineon Technolo N 04.07.2025 / 17:30:00 |
36.88 | 16.60% | -2.29% | 3.49% | 2.92% | 43.50% | 2.42% | 65.46% |
|
Deutsche Post N 04.07.2025 / 17:30:00 |
38.93 | 16.39% | -12.00% | -1.98% | -4.53% | 14.13% | -2.88% | 10.21% |
|
MTU Aero Engin N 04.07.2025 / 17:29:57 |
370.50 | 15.28% | 89.32% | -0.67% | 4.44% | 39.23% | 46.91% | 108.97% |
|
Knorr-Bremse I 04.07.2025 / 17:30:00 |
81.25 | 15.20% | 36.83% | -1.93% | -8.37% | 7.33% | 14.60% | 47.37% |
|
Muenchener Rueckv N 04.07.2025 / 17:30:00 |
558.20 | 11.41% | 44.16% | 1.31% | -3.16% | -0.07% | 25.41% | 143.49% |
|
Hannover Rueck N 04.07.2025 / 17:30:00 |
266.40 | 10.31% | 23.57% | -0.11% | -6.13% | 1.29% | 14.58% | 90.01% |
|
Daimler Tr Hldg N 04.07.2025 / 17:30:00 |
40.23 | 10.27% | 19.07% | 0.00% | 6.99% | 24.24% | 10.52% | 62.27% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 04.07.2025 / 17:30:00 |
205.15 | -0.94% |
206.60 16:18 |
203.70 10:52 |
263.80 13.02.25 |
175.325 07.04.25 |
85'731 |
|
Allianz N 04.07.2025 / 17:30:00 |
342.00 | -0.55% |
343.70 09:16 |
341.00 12:49 |
378.40 07.05.25 |
286.8 07.04.25 |
143'482 |
|
BASF N 04.07.2025 / 17:30:00 |
41.64 | -1.02% |
41.93 09:03 |
41.50 14:48 |
55.06 06.03.25 |
37.44 07.04.25 |
814'507 |
|
Bayer N 04.07.2025 / 17:30:00 |
26.13 | 0.06% |
26.34 15:43 |
25.86 09:31 |
27.92 12.06.25 |
18.39 07.04.25 |
582'904 |
|
Beiersdorf I 04.07.2025 / 17:30:00 |
108.03 | 0.09% |
108.45 15:41 |
107.45 09:02 |
137.70 05.03.25 |
105.5 23.06.25 |
97'665 |
|
BMW I 04.07.2025 / 17:30:00 |
77.80 | -0.54% |
78.56 17:10 |
76.98 10:47 |
88.26 11.03.25 |
62.96 09.04.25 |
341'311 |
|
Brenntag N 04.07.2025 / 17:30:00 |
55.92 | -1.41% |
56.64 09:19 |
55.86 14:16 |
68.72 06.03.25 |
51.72 07.04.25 |
86'880 |
|
Commerzbank I 04.07.2025 / 17:30:00 |
28.20 | 0.11% |
28.43 09:08 |
27.66 10:35 |
29.00 24.06.25 |
15.205 02.01.25 |
2'004'103 |
|
Continental I 04.07.2025 / 17:30:00 |
75.00 | -0.24% |
75.48 17:10 |
74.54 11:02 |
78.68 29.05.25 |
55.68 07.04.25 |
96'748 |
|
Covestro I 04.07.2025 / 17:30:00 |
60.52 | -0.03% |
60.53 15:32 |
60.48 10:08 |
60.80 25.06.25 |
55.5 08.01.25 |
1'074 |
|
CTS Eventim I 04.07.2025 / 17:30:00 |
102.30 | -0.10% |
103.60 13:04 |
101.80 09:30 |
114.10 20.05.25 |
82.05 02.01.25 |
18'227 |
|
Daimler Tr Hldg N 04.07.2025 / 17:30:00 |
40.23 | -0.97% |
40.66 09:02 |
40.11 13:25 |
45.33 06.03.25 |
30.79 07.04.25 |
436'825 |
|
Deutsche Bank N 04.07.2025 / 17:30:00 |
24.46 | -1.50% |
24.80 09:10 |
24.31 14:48 |
26.10 30.06.25 |
16.292 02.01.25 |
1'405'639 |
|
Deutsche Boerse N 04.07.2025 / 17:30:00 |
270.80 | -0.40% |
272.95 09:40 |
270.60 12:42 |
294.20 06.05.25 |
218.45 06.01.25 |
107'188 |
|
Deutsche Post N 04.07.2025 / 17:30:00 |
38.93 | -1.48% |
39.46 09:02 |
38.87 15:16 |
44.09 06.03.25 |
31.32 07.04.25 |
783'085 |
|
Deutsche Telekom N 04.07.2025 / 17:30:00 |
30.81 | -0.81% |
31.17 09:12 |
30.72 13:06 |
35.91 03.03.25 |
28.66 07.01.25 |
1'455'345 |
|
Dt Lufthansa N 04.07.2025 / 17:30:00 |
7.164 | -2.01% |
7.320 09:02 |
7.154 14:48 |
8.160 06.03.25 |
5.524 13.01.25 |
1'167'414 |
|
E.ON N 04.07.2025 / 17:30:00 |
15.855 | 1.18% |
15.913 14:53 |
15.715 09:01 |
16.000 01.07.25 |
10.44 13.01.25 |
1'615'731 |
|
Fres Med Care I 04.07.2025 / 17:30:00 |
47.70 | -0.28% |
47.75 09:05 |
47.37 14:08 |
54.04 21.05.25 |
39.435 09.04.25 |
105'690 |
|
Fresenius I 04.07.2025 / 17:30:00 |
42.36 | 0.14% |
42.52 15:43 |
42.17 09:09 |
44.41 06.06.25 |
31.94 07.04.25 |
210'021 |
|
Germany 40 04.07.2025 / 17:30:01 |
858.05 | -0.40% |
861.55 09:00 |
854.68 10:46 |
887.79 05.06.25 |
699.1599 07.04.25 |
|
|
Hannover Rueck N 04.07.2025 / 17:30:00 |
266.40 | 0.04% |
266.80 15:57 |
264.00 13:46 |
292.60 06.05.25 |
238.8 07.04.25 |
11'417 |
|
HeidelbergMat I 04.07.2025 / 17:30:00 |
194.25 | -0.55% |
195.20 09:02 |
191.55 10:16 |
201.20 30.06.25 |
118.9 02.01.25 |
172'712 |
|
Henkel Vz I 04.07.2025 / 17:30:00 |
67.90 | -0.44% |
68.34 15:46 |
67.80 09:13 |
88.44 10.03.25 |
65.6 23.06.25 |
119'574 |
|
HENSOLDT I 04.07.2025 / 17:30:00 |
97.40 | 3.67% |
97.50 17:29 |
94.10 09:23 |
108.80 05.06.25 |
32.8 06.01.25 |
177'999 |