×
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 - 13:25:48
- 709.67
- 0.48%
- 3.36
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
adidas N 21.11.2024 / 13:09:53 |
210.05 | -1.66% | -3.55 | 210.00 | 210.10 | 120'933 | |
Allianz N 21.11.2024 / 13:10:49 |
289.85 | 1.77% | 5.05 | 289.70 | 289.80 | 105'236 | |
BASF N 21.11.2024 / 13:10:44 |
42.15 | -0.46% | -0.20 | 42.15 | 42.16 | 270'078 | |
Bayer N 21.11.2024 / 13:10:40 |
19.454 | -0.76% | -0.15 | 19.448 | 19.454 | 1'336'593 | |
Beiersdorf I 21.11.2024 / 13:10:28 |
120.40 | -0.08% | -0.10 | 120.35 | 120.40 | 58'325 | |
BMW I 21.11.2024 / 13:10:33 |
67.69 | -1.10% | -0.75 | 67.68 | 67.72 | 260'526 | |
Brenntag N 21.11.2024 / 13:09:38 |
58.38 | -2.01% | -1.20 | 58.36 | 58.40 | 137'490 | |
Carl Zeiss Medite I 21.11.2024 / 13:09:57 |
54.85 | -3.77% | -2.15 | 54.80 | 54.90 | 41'746 | |
Commerzbank I 21.11.2024 / 13:09:53 |
15.690 | -0.41% | -0.07 | 15.685 | 15.695 | 769'225 | |
Continental I 21.11.2024 / 13:10:40 |
60.54 | -0.82% | -0.50 | 60.54 | 60.60 | 84'141 | |
Covestro I 21.11.2024 / 13:02:02 |
57.41 | 0.12% | 0.07 | 57.40 | 57.42 | 307'316 | |
Daimler Tr Hldg N 21.11.2024 / 13:10:09 |
35.95 | -0.19% | -0.07 | 35.93 | 35.95 | 246'067 | |
Deutsche Bank N 21.11.2024 / 13:10:47 |
15.954 | 0.28% | 0.04 | 15.952 | 15.954 | 763'083 | |
Deutsche Boerse N 21.11.2024 / 13:10:41 |
213.65 | 0.83% | 1.75 | 213.50 | 213.70 | 33'595 | |
Deutsche Post N 21.11.2024 / 13:10:40 |
34.73 | -0.19% | -0.07 | 34.71 | 34.73 | 583'767 | |
Deutsche Telekom N 21.11.2024 / 13:09:27 |
29.05 | 0.99% | 0.29 | 29.04 | 29.05 | 769'056 | |
Dt Lufthansa N 21.11.2024 / 13:10:13 |
6.136 | -0.49% | -0.03 | 6.136 | 6.140 | 717'516 | |
E.ON N 21.11.2024 / 13:10:40 |
11.628 | 0.41% | 0.05 | 11.625 | 11.630 | 1'074'623 | |
Fres Med Care I 21.11.2024 / 13:10:03 |
41.73 | 1.90% | 0.78 | 41.72 | 41.75 | 77'583 | |
Fresenius I 21.11.2024 / 13:09:38 |
32.87 | 2.08% | 0.67 | 32.86 | 32.88 | 246'998 | |
Germany 40 21.11.2024 / 13:25:49 |
709.67 | 0.48% | 3.36 | 0 | |||
Hannover Rueck N 21.11.2024 / 13:10:10 |
243.80 | 2.20% | 5.25 | 243.70 | 243.90 | 18'772 | |
HeidelbergMat I 21.11.2024 / 13:09:51 |
118.10 | -0.04% | -0.05 | 118.05 | 118.15 | 57'750 | |
Henkel Vz I 21.11.2024 / 13:08:56 |
77.72 | -0.36% | -0.28 | 77.72 | 77.76 | 25'608 | |
Infineon Technolo N 21.11.2024 / 13:10:39 |
29.02 | -0.58% | -0.17 | 29.00 | 29.02 | 839'771 |
NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Siemens Energy N 21.11.2024 / 13:09:43 |
45.35 | 281.15% | 158.42% | -2.31% | 21.78% | 77.56% | 318.55% | 87.98% |
Rheinmetall I 21.11.2024 / 13:10:10 |
600.60 | 106.87% | 219.34% | 5.85% | 19.40% | 10.49% | 111.85% | 596.01% |
SAP I 21.11.2024 / 13:10:44 |
222.80 | 58.27% | 129.23% | 1.13% | 1.75% | 12.11% | 56.35% | 75.52% |
MTU Aero Engin N 21.11.2024 / 13:10:32 |
308.80 | 57.59% | 52.07% | -1.15% | -1.12% | 14.07% | 65.00% | 70.20% |
Commerzbank I 21.11.2024 / 13:09:53 |
15.690 | 46.66% | 78.67% | -0.92% | -3.48% | 18.28% | 41.16% | 135.47% |
HeidelbergMat I 21.11.2024 / 13:09:51 |
118.10 | 46.01% | 120.68% | -0.38% | 21.73% | 24.05% | 64.16% | 84.96% |
Deutsche Telekom N 21.11.2024 / 13:09:27 |
29.05 | 32.57% | 54.02% | 0.71% | 3.53% | 13.13% | 33.14% | 74.51% |
Deutsche Bank N 21.11.2024 / 13:10:47 |
15.954 | 29.00% | 49.87% | 0.18% | 1.15% | 8.66% | 43.52% | 47.02% |
Nemetschek I 21.11.2024 / 13:05:19 |
98.90 | 27.52% | 109.81% | -3.04% | -2.22% | 4.63% | 21.56% | -11.44% |
Muenchener Rueckv N 21.11.2024 / 13:10:43 |
481.80 | 25.75% | 56.02% | 2.18% | 1.57% | -1.31% | 23.97% | 90.92% |
Knorr-Bremse I 21.11.2024 / 13:10:36 |
72.30 | 21.35% | 40.34% | -1.83% | -8.60% | -1.90% | 29.85% | -22.54% |
Allianz N 21.11.2024 / 13:10:49 |
289.85 | 17.64% | 41.76% | 1.95% | -1.68% | 3.19% | 24.77% | 40.47% |
adidas N 21.11.2024 / 13:09:53 |
210.05 | 15.94% | 67.58% | -3.74% | -2.64% | -9.29% | 13.36% | -24.35% |
Fresenius I 21.11.2024 / 13:09:38 |
32.87 | 14.00% | 22.53% | -0.12% | -2.92% | -1.51% | 17.94% | -9.67% |
Deutsche Boerse N 21.11.2024 / 13:10:41 |
213.65 | 13.71% | 31.37% | 1.26% | -1.09% | 5.58% | 22.52% | 43.52% |
Germany 40 21.11.2024 / 13:25:49 |
709.67 | 11.76% | 28.49% | -0.78% | -1.84% | 1.22% | 16.91% | 5.49% |
Hannover Rueck N 21.11.2024 / 13:10:10 |
243.80 | 10.70% | 28.11% | 1.02% | -1.65% | -4.62% | 12.20% | 49.51% |
Covestro I 21.11.2024 / 13:02:02 |
57.41 | 8.50% | 56.37% | 0.51% | -1.61% | 3.33% | 20.66% | 1.87% |
Fres Med Care I 21.11.2024 / 13:10:03 |
41.73 | 8.28% | 33.69% | 2.25% | 5.41% | 19.74% | 15.28% | -26.64% |
Henkel Vz I 21.11.2024 / 13:08:56 |
77.72 | 7.20% | 19.71% | -1.57% | -5.62% | -5.82% | 10.15% | 3.16% |
Daimler Tr Hldg N 21.11.2024 / 13:10:09 |
35.95 | 5.57% | 24.25% | -2.23% | -4.02% | 4.08% | 22.11% | 0.00% |
Siemens N 21.11.2024 / 13:10:49 |
176.72 | 3.95% | 36.01% | -5.43% | -1.80% | 3.97% | 17.97% | 13.61% |
Symrise I 21.11.2024 / 13:09:40 |
103.55 | 3.77% | 1.57% | -0.58% | -7.46% | -12.54% | 1.42% | -20.86% |
Vonovia N 21.11.2024 / 13:09:56 |
28.89 | 0.70% | 31.15% | -2.37% | -7.40% | -5.77% | 15.70% | -42.03% |
Merck I 21.11.2024 / 13:09:54 |
138.55 | -3.80% | -23.75% | -5.26% | -11.27% | -20.69% | -13.70% | -37.57% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
adidas N 21.11.2024 / 13:09:53 |
210.05 | -1.66% |
213.00 09:12 |
209.70 11:47 |
243.80 30.09.24 |
160.2 01.02.24 |
120'933 |
Allianz N 21.11.2024 / 13:10:49 |
289.85 | 1.77% |
290.10 13:09 |
285.90 09:22 |
304.30 18.10.24 |
238 05.08.24 |
105'236 |
BASF N 21.11.2024 / 13:10:44 |
42.15 | -0.46% |
42.42 09:00 |
41.70 10:28 |
54.92 04.04.24 |
40.18 05.08.24 |
270'078 |
Bayer N 21.11.2024 / 13:10:40 |
19.454 | -0.76% |
19.482 13:02 |
18.998 09:02 |
36.08 08.01.24 |
18.998 21.11.24 |
1'336'593 |
Beiersdorf I 21.11.2024 / 13:10:28 |
120.40 | -0.08% |
120.85 09:16 |
120.08 11:57 |
147.75 13.05.24 |
120.075 21.11.24 |
58'325 |
BMW I 21.11.2024 / 13:10:33 |
67.69 | -1.10% |
68.38 09:00 |
66.68 10:27 |
115.35 10.04.24 |
65.28 13.11.24 |
260'526 |
Brenntag N 21.11.2024 / 13:09:38 |
58.38 | -2.01% |
60.30 09:44 |
58.14 12:53 |
87.36 06.03.24 |
54.9 13.11.24 |
137'490 |
Carl Zeiss Medite I 21.11.2024 / 13:09:57 |
54.85 | -3.77% |
56.95 09:00 |
54.45 10:03 |
123.65 14.03.24 |
54.45 21.11.24 |
41'746 |
Commerzbank I 21.11.2024 / 13:09:53 |
15.690 | -0.41% |
15.910 09:00 |
15.465 10:38 |
16.968 07.10.24 |
10.1475 08.02.24 |
769'225 |
Continental I 21.11.2024 / 13:10:40 |
60.54 | -0.82% |
61.12 09:14 |
60.22 11:56 |
78.40 02.01.24 |
51.02 11.09.24 |
84'141 |
Covestro I 21.11.2024 / 13:02:02 |
57.41 | 0.12% |
57.47 09:51 |
57.31 11:30 |
58.52 04.10.24 |
44.51 02.02.24 |
307'316 |
Daimler Tr Hldg N 21.11.2024 / 13:10:09 |
35.95 | -0.19% |
36.00 09:00 |
35.33 10:38 |
47.64 19.03.24 |
29.61 11.09.24 |
246'067 |
Deutsche Bank N 21.11.2024 / 13:10:47 |
15.954 | 0.28% |
15.992 09:12 |
15.626 10:29 |
17.012 26.04.24 |
11.526 09.02.24 |
763'083 |
Deutsche Boerse N 21.11.2024 / 13:10:41 |
213.65 | 0.83% |
213.80 12:40 |
210.90 10:40 |
221.40 06.11.24 |
175.95 29.05.24 |
33'595 |
Deutsche Post N 21.11.2024 / 13:10:40 |
34.73 | -0.19% |
34.83 09:00 |
34.43 10:28 |
45.67 26.01.24 |
34.04 13.11.24 |
583'767 |
Deutsche Telekom N 21.11.2024 / 13:09:27 |
29.05 | 0.99% |
29.05 13:09 |
28.68 10:30 |
29.11 14.11.24 |
20.73 17.04.24 |
769'056 |
Dt Lufthansa N 21.11.2024 / 13:10:13 |
6.136 | -0.49% |
6.166 09:01 |
6.042 10:24 |
8.036 02.02.24 |
5.39 05.08.24 |
717'516 |
E.ON N 21.11.2024 / 13:10:40 |
11.628 | 0.41% |
11.635 12:23 |
11.475 10:27 |
13.823 17.09.24 |
11.475 21.11.24 |
1'074'623 |
Fres Med Care I 21.11.2024 / 13:10:03 |
41.73 | 1.90% |
41.78 12:46 |
41.16 09:01 |
42.60 18.11.24 |
32.51 08.08.24 |
77'583 |
Fresenius I 21.11.2024 / 13:09:38 |
32.87 | 2.08% |
33.01 09:27 |
32.37 09:00 |
36.24 06.11.24 |
24.33 26.03.24 |
246'998 |
Germany 40 21.11.2024 / 13:25:49 |
709.67 | 0.48% |
709.68 13:25 |
702.99 10:30 |
731.31 18.10.24 |
617.4263 17.01.24 |
|
Hannover Rueck N 21.11.2024 / 13:10:10 |
243.80 | 2.20% |
243.80 12:36 |
239.90 09:00 |
265.60 15.10.24 |
209.3 05.08.24 |
18'772 |
HeidelbergMat I 21.11.2024 / 13:09:51 |
118.10 | -0.04% |
118.90 09:03 |
117.25 11:58 |
121.95 11.11.24 |
78.58 03.01.24 |
57'750 |
Henkel Vz I 21.11.2024 / 13:08:56 |
77.72 | -0.36% |
77.88 09:21 |
77.24 09:36 |
85.76 12.06.24 |
66.86 04.03.24 |
25'608 |
Infineon Technolo N 21.11.2024 / 13:10:39 |
29.02 | -0.58% |
29.19 09:21 |
28.72 09:09 |
38.80 13.06.24 |
27.82 05.08.24 |
839'771 |