×
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
- 21.11.2024 - 10:15:24
- 706.10
- -0.03%
- -0.21
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 21.11.2024 / 10:00:24 |
211.60 | -0.94% | -2.00 | 211.50 | 211.70 | 35'552 | |
|
Allianz N 21.11.2024 / 10:00:20 |
286.95 | 0.75% | 2.15 | 286.80 | 287.00 | 19'184 | |
|
BASF N 21.11.2024 / 10:00:21 |
42.11 | -0.57% | -0.24 | 42.10 | 42.11 | 61'243 | |
|
Bayer N 21.11.2024 / 10:00:18 |
19.224 | -1.93% | -0.38 | 19.216 | 19.222 | 438'371 | |
|
Beiersdorf I 21.11.2024 / 10:00:21 |
120.65 | 0.12% | 0.15 | 120.60 | 120.70 | 6'088 | |
|
BMW I 21.11.2024 / 10:00:18 |
67.48 | -1.40% | -0.96 | 67.46 | 67.48 | 53'563 | |
|
Brenntag N 21.11.2024 / 10:00:23 |
60.02 | 0.74% | 0.44 | 60.00 | 60.04 | 50'642 | |
|
Carl Zeiss Medite I 21.11.2024 / 09:59:39 |
54.60 | -4.21% | -2.40 | 54.55 | 54.60 | 14'221 | |
|
Commerzbank I 21.11.2024 / 09:58:53 |
15.700 | -0.35% | -0.06 | 15.660 | 15.675 | 194'351 | |
|
Continental I 21.11.2024 / 10:00:22 |
60.96 | -0.13% | -0.08 | 60.92 | 61.00 | 17'321 | |
|
Covestro I 21.11.2024 / 09:55:31 |
57.44 | 0.17% | 0.10 | 57.42 | 57.44 | 50'977 | |
|
Daimler Tr Hldg N 21.11.2024 / 10:00:19 |
35.64 | -1.05% | -0.38 | 35.63 | 35.65 | 98'305 | |
|
Deutsche Bank N 21.11.2024 / 10:00:10 |
15.822 | -0.55% | -0.09 | 15.814 | 15.820 | 307'126 | |
|
Deutsche Boerse N 21.11.2024 / 10:00:19 |
212.00 | 0.05% | 0.10 | 211.90 | 212.10 | 6'848 | |
|
Deutsche Post N 21.11.2024 / 10:00:21 |
34.62 | -0.50% | -0.18 | 34.61 | 34.63 | 263'729 | |
|
Deutsche Telekom N 21.11.2024 / 10:00:20 |
28.73 | -0.12% | -0.04 | 28.72 | 28.73 | 214'841 | |
|
Dt Lufthansa N 21.11.2024 / 10:00:18 |
6.080 | -1.39% | -0.09 | 6.076 | 6.082 | 302'754 | |
|
E.ON N 21.11.2024 / 10:00:00 |
11.490 | -0.78% | -0.09 | 11.480 | 11.485 | 238'972 | |
|
Fres Med Care I 21.11.2024 / 10:00:07 |
41.38 | 1.05% | 0.43 | 41.38 | 41.40 | 18'998 | |
|
Fresenius I 21.11.2024 / 10:00:20 |
32.76 | 1.72% | 0.56 | 32.75 | 32.77 | 110'111 | |
|
Germany 40 21.11.2024 / 10:15:24 |
706.10 | -0.03% | -0.21 | 0 | |||
|
Hannover Rueck N 21.11.2024 / 10:00:17 |
241.80 | 1.36% | 3.25 | 241.70 | 241.80 | 7'979 | |
|
HeidelbergMat I 21.11.2024 / 10:00:10 |
118.00 | -0.13% | -0.15 | 117.90 | 118.00 | 16'008 | |
|
Henkel Vz I 21.11.2024 / 10:00:12 |
77.56 | -0.56% | -0.44 | 77.54 | 77.58 | 7'094 | |
|
Infineon Technolo N 21.11.2024 / 10:00:25 |
29.07 | -0.41% | -0.12 | 29.04 | 29.07 | 265'829 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Siemens Energy N 21.11.2024 / 10:00:22 |
45.34 | 281.15% | 158.42% | -2.93% | 21.75% | 77.53% | 318.46% | 87.98% |
|
Rheinmetall I 21.11.2024 / 10:00:22 |
603.80 | 106.87% | 219.34% | 6.52% | 20.04% | 11.07% | 112.98% | 596.01% |
|
SAP I 21.11.2024 / 10:00:21 |
222.25 | 58.27% | 129.23% | 0.62% | 1.50% | 11.83% | 55.96% | 75.52% |
|
MTU Aero Engin N 21.11.2024 / 10:00:11 |
307.80 | 57.59% | 52.07% | -1.47% | -1.44% | 13.71% | 64.47% | 70.20% |
|
Commerzbank I 21.11.2024 / 09:58:53 |
15.700 | 46.66% | 78.67% | -1.14% | -3.41% | 18.36% | 41.25% | 135.47% |
|
HeidelbergMat I 21.11.2024 / 10:00:10 |
118.00 | 46.01% | 120.68% | -0.51% | 21.62% | 23.95% | 64.03% | 84.96% |
|
Deutsche Telekom N 21.11.2024 / 10:00:20 |
28.73 | 32.57% | 54.02% | -0.42% | 2.39% | 11.88% | 31.68% | 74.51% |
|
Deutsche Bank N 21.11.2024 / 10:00:10 |
15.822 | 29.00% | 49.87% | -0.87% | 0.31% | 7.76% | 42.34% | 47.02% |
|
Nemetschek I 21.11.2024 / 09:59:37 |
99.60 | 27.52% | 109.81% | -2.48% | -1.53% | 5.37% | 22.42% | -11.44% |
|
Muenchener Rueckv N 21.11.2024 / 10:00:19 |
478.20 | 25.75% | 56.02% | 1.10% | 0.81% | -2.05% | 23.04% | 90.92% |
|
Knorr-Bremse I 21.11.2024 / 10:00:20 |
71.60 | 21.35% | 40.34% | -2.92% | -9.48% | -2.85% | 28.59% | -22.54% |
|
Allianz N 21.11.2024 / 10:00:20 |
286.95 | 17.64% | 41.76% | 0.72% | -2.66% | 2.15% | 23.53% | 40.47% |
|
adidas N 21.11.2024 / 10:00:24 |
211.60 | 15.94% | 67.58% | -3.07% | -1.92% | -8.62% | 14.19% | -24.35% |
|
Fresenius I 21.11.2024 / 10:00:20 |
32.76 | 14.00% | 22.53% | -0.70% | -3.26% | -1.86% | 17.53% | -9.67% |
|
Deutsche Boerse N 21.11.2024 / 10:00:19 |
212.00 | 13.71% | 31.37% | 0.38% | -1.85% | 4.77% | 21.58% | 43.52% |
|
Germany 40 21.11.2024 / 10:15:24 |
706.10 | 11.20% | 28.49% | -1.28% | -2.33% | 0.71% | 16.32% | 5.49% |
|
Hannover Rueck N 21.11.2024 / 10:00:17 |
241.80 | 10.70% | 28.11% | 0.06% | -2.46% | -5.40% | 11.27% | 49.51% |
|
Covestro I 21.11.2024 / 09:55:31 |
57.44 | 8.50% | 56.37% | 0.53% | -1.56% | 3.38% | 20.72% | 1.87% |
|
Fres Med Care I 21.11.2024 / 10:00:07 |
41.38 | 8.28% | 33.69% | 1.25% | 4.52% | 18.74% | 14.31% | -26.64% |
|
Henkel Vz I 21.11.2024 / 10:00:12 |
77.56 | 7.20% | 19.71% | -2.00% | -5.82% | -6.01% | 9.92% | 3.16% |
|
Daimler Tr Hldg N 21.11.2024 / 10:00:19 |
35.64 | 5.57% | 24.25% | -3.18% | -4.85% | 3.18% | 21.06% | 0.00% |
|
Siemens N 21.11.2024 / 10:00:22 |
176.02 | 3.95% | 36.01% | -6.04% | -2.19% | 3.55% | 17.50% | 13.61% |
|
Symrise I 21.11.2024 / 10:00:20 |
103.45 | 3.77% | 1.57% | -0.82% | -7.55% | -12.63% | 1.32% | -20.86% |
|
Vonovia N 21.11.2024 / 10:00:10 |
28.80 | 0.70% | 31.15% | -2.84% | -7.69% | -6.07% | 15.34% | -42.03% |
|
Merck I 21.11.2024 / 10:00:20 |
138.00 | -3.80% | -23.75% | -5.54% | -11.62% | -21.01% | -14.05% | -37.57% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 21.11.2024 / 10:00:24 |
211.60 | -0.94% |
213.00 09:12 |
210.70 09:00 |
243.80 30.09.24 |
160.2 01.02.24 |
35'552 |
|
Allianz N 21.11.2024 / 10:00:20 |
286.95 | 0.75% |
287.20 09:03 |
285.90 09:22 |
304.30 18.10.24 |
238 05.08.24 |
19'184 |
|
BASF N 21.11.2024 / 10:00:21 |
42.11 | -0.57% |
42.42 09:00 |
41.95 09:36 |
54.92 04.04.24 |
40.18 05.08.24 |
61'243 |
|
Bayer N 21.11.2024 / 10:00:18 |
19.224 | -1.93% |
19.418 09:01 |
18.998 09:02 |
36.08 08.01.24 |
18.998 21.11.24 |
438'371 |
|
Beiersdorf I 21.11.2024 / 10:00:21 |
120.65 | 0.12% |
120.85 09:16 |
120.30 09:36 |
147.75 13.05.24 |
120.3 21.11.24 |
6'088 |
|
BMW I 21.11.2024 / 10:00:18 |
67.48 | -1.40% |
68.38 09:00 |
67.12 09:36 |
115.35 10.04.24 |
65.28 13.11.24 |
53'563 |
|
Brenntag N 21.11.2024 / 10:00:23 |
60.02 | 0.74% |
60.30 09:44 |
59.72 09:00 |
87.36 06.03.24 |
54.9 13.11.24 |
50'642 |
|
Carl Zeiss Medite I 21.11.2024 / 09:59:39 |
54.60 | -4.21% |
56.95 09:00 |
54.50 09:27 |
123.65 14.03.24 |
54.5 21.11.24 |
14'221 |
|
Commerzbank I 21.11.2024 / 09:58:53 |
15.700 | -0.35% |
15.910 09:00 |
15.625 09:40 |
16.968 07.10.24 |
10.1475 08.02.24 |
194'351 |
|
Continental I 21.11.2024 / 10:00:22 |
60.96 | -0.13% |
61.12 09:14 |
60.32 09:36 |
78.40 02.01.24 |
51.02 11.09.24 |
17'321 |
|
Covestro I 21.11.2024 / 09:55:31 |
57.44 | 0.17% |
57.47 09:51 |
57.32 09:22 |
58.52 04.10.24 |
44.51 02.02.24 |
50'977 |
|
Daimler Tr Hldg N 21.11.2024 / 10:00:19 |
35.64 | -1.05% |
36.00 09:00 |
35.48 09:36 |
47.64 19.03.24 |
29.61 11.09.24 |
98'305 |
|
Deutsche Bank N 21.11.2024 / 10:00:10 |
15.822 | -0.55% |
15.992 09:12 |
15.722 09:36 |
17.012 26.04.24 |
11.526 09.02.24 |
307'126 |
|
Deutsche Boerse N 21.11.2024 / 10:00:19 |
212.00 | 0.05% |
212.60 09:03 |
211.50 09:35 |
221.40 06.11.24 |
175.95 29.05.24 |
6'848 |
|
Deutsche Post N 21.11.2024 / 10:00:21 |
34.62 | -0.50% |
34.83 09:00 |
34.49 09:36 |
45.67 26.01.24 |
34.04 13.11.24 |
263'729 |
|
Deutsche Telekom N 21.11.2024 / 10:00:20 |
28.73 | -0.12% |
28.91 09:04 |
28.71 09:36 |
29.11 14.11.24 |
20.73 17.04.24 |
214'841 |
|
Dt Lufthansa N 21.11.2024 / 10:00:18 |
6.080 | -1.39% |
6.166 09:01 |
6.064 09:44 |
8.036 02.02.24 |
5.39 05.08.24 |
302'754 |
|
E.ON N 21.11.2024 / 10:00:00 |
11.490 | -0.78% |
11.615 09:05 |
11.488 09:44 |
13.823 17.09.24 |
11.505 21.11.24 |
238'972 |
|
Fres Med Care I 21.11.2024 / 10:00:07 |
41.38 | 1.05% |
41.67 09:25 |
41.16 09:01 |
42.60 18.11.24 |
32.51 08.08.24 |
18'998 |
|
Fresenius I 21.11.2024 / 10:00:20 |
32.76 | 1.72% |
33.01 09:27 |
32.37 09:00 |
36.24 06.11.24 |
24.33 26.03.24 |
110'111 |
|
Germany 40 21.11.2024 / 10:15:24 |
706.10 | -0.03% |
708.54 09:04 |
704.12 09:36 |
731.31 18.10.24 |
617.4263 17.01.24 |
|
|
Hannover Rueck N 21.11.2024 / 10:00:17 |
241.80 | 1.36% |
242.20 09:56 |
239.90 09:00 |
265.60 15.10.24 |
209.3 05.08.24 |
7'979 |
|
HeidelbergMat I 21.11.2024 / 10:00:10 |
118.00 | -0.13% |
118.90 09:03 |
117.70 09:37 |
121.95 11.11.24 |
78.58 03.01.24 |
16'008 |
|
Henkel Vz I 21.11.2024 / 10:00:12 |
77.56 | -0.56% |
77.88 09:21 |
77.24 09:36 |
85.76 12.06.24 |
66.86 04.03.24 |
7'094 |
|
Infineon Technolo N 21.11.2024 / 10:00:25 |
29.07 | -0.41% |
29.19 09:21 |
28.72 09:09 |
38.80 13.06.24 |
27.82 05.08.24 |
265'829 |