×
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
- 29.08.2025 - 17:30:02
- 858.50
- -0.60%
- -5.22
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 29.08.2025 / 17:30:00 |
88.20 | 2.50% | 2.15 | 88.05 | 88.25 | 149'737 | |
|
Infineon Technolo N 29.08.2025 / 17:30:00 |
34.92 | -3.88% | -1.41 | 34.89 | 34.93 | 1'505'895 | |
|
Knorr-Bremse I 29.08.2025 / 17:30:00 |
89.20 | -0.06% | -0.05 | 87.50 | 89.35 | 19'852 | |
|
Mercedes-BenzGr N 29.08.2025 / 17:30:00 |
53.28 | -0.60% | -0.32 | 53.16 | 53.28 | 727'532 | |
|
Merck I 29.08.2025 / 17:30:00 |
108.70 | 0.81% | 0.88 | 108.60 | 108.80 | 114'410 | |
|
MTU Aero Engin N 29.08.2025 / 17:30:00 |
381.20 | -0.25% | -0.95 | 381.00 | 381.30 | 30'133 | |
|
Muenchener Rueckv N 29.08.2025 / 17:30:00 |
544.60 | -0.09% | -0.50 | 544.20 | 544.80 | 122'969 | |
|
Nemetschek I 29.08.2025 / 17:30:00 |
118.10 | -0.67% | -0.80 | 115.90 | 118.20 | 30'189 | |
|
Rheinmetall I 29.08.2025 / 17:30:00 |
1'691.50 | 3.30% | 54.00 | 1'683.00 | 1'692.00 | 99'175 | |
|
RWE I 29.08.2025 / 17:30:00 |
34.33 | -0.75% | -0.26 | 34.32 | 34.34 | 407'751 | |
|
SAP I 29.08.2025 / 17:30:00 |
231.65 | -2.05% | -4.85 | 231.55 | 231.65 | 780'483 | |
|
Siemens Energy N 29.08.2025 / 17:30:00 |
90.70 | -1.65% | -1.52 | 90.68 | 90.74 | 746'375 | |
|
Siemens Health N 29.08.2025 / 17:29:54 |
47.29 | 0.00% | 0.00 | 46.41 | 47.30 | 1'113'696 | |
|
Siemens N 29.08.2025 / 17:30:00 |
237.40 | 0.19% | 0.45 | 237.35 | 241.85 | 949'132 | |
|
Symrise I 29.08.2025 / 17:30:00 |
82.78 | 0.22% | 0.18 | 82.74 | 82.80 | 134'362 | |
|
Volkswagen VZ 29.08.2025 / 17:30:00 |
99.52 | -0.88% | -0.88 | 99.50 | 99.60 | 943'391 | |
|
Vonovia N 29.08.2025 / 17:30:00 |
27.64 | -1.14% | -0.32 | 27.11 | 27.65 | 491'550 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Muenchener Rueckv N 29.08.2025 / 17:30:00 |
544.60 | 9.35% | 41.48% | -1.94% | -3.85% | -5.52% | 11.37% | 131.66% |
|
Deutsche Telekom N 29.08.2025 / 17:30:00 |
31.31 | 8.81% | 44.60% | -0.32% | 0.29% | -7.30% | 22.16% | 67.97% |
|
Covestro I 29.08.2025 / 17:30:00 |
60.14 | 7.76% | 14.55% | -0.27% | -0.50% | 0.43% | 8.36% | 106.06% |
|
BASF N 29.08.2025 / 17:30:00 |
45.27 | 7.68% | -6.09% | -6.02% | 7.84% | 8.33% | -1.43% | 11.87% |
|
Hannover Rueck N 29.08.2025 / 17:30:00 |
249.60 | 3.60% | 16.06% | -1.46% | -4.77% | -12.05% | -2.46% | 71.18% |
|
SAP I 29.08.2025 / 17:30:00 |
231.65 | 0.13% | 69.41% | -0.13% | -5.60% | -14.95% | 17.17% | 177.29% |
|
Mercedes-BenzGr N 29.08.2025 / 17:30:00 |
53.28 | -0.02% | -14.32% | -3.54% | 8.24% | 3.54% | -14.42% | -2.56% |
|
CTS Eventim I 29.08.2025 / 17:30:00 |
80.65 | -1.47% | 28.50% | -0.49% | -17.87% | -24.91% | -4.56% | 48.41% |
|
Fres Med Care I 29.08.2025 / 17:30:00 |
43.72 | -2.12% | 14.03% | 0.18% | 0.85% | -12.84% | 25.49% | 25.25% |
|
Vonovia N 29.08.2025 / 17:30:00 |
27.64 | -4.93% | -2.51% | -3.29% | 2.11% | -5.31% | -11.50% | 5.27% |
|
Brenntag N 29.08.2025 / 17:30:00 |
53.06 | -7.40% | -35.23% | -3.53% | -0.69% | -12.79% | -21.11% | -19.37% |
|
Siemens Health N 29.08.2025 / 17:29:54 |
47.29 | -7.74% | -10.33% | -1.48% | 1.39% | 1.57% | -10.06% | -2.39% |
|
Henkel Vz I 29.08.2025 / 17:30:00 |
71.92 | -14.44% | -0.82% | -2.60% | 6.83% | 3.01% | -13.04% | 10.71% |
|
Symrise I 29.08.2025 / 17:30:00 |
82.78 | -19.20% | -17.10% | -1.37% | 6.13% | -20.37% | -30.41% | -23.23% |
|
Beiersdorf I 29.08.2025 / 17:30:00 |
98.30 | -19.66% | -26.61% | -1.18% | -8.98% | -17.88% | -24.82% | -4.07% |
|
Merck I 29.08.2025 / 17:30:00 |
108.70 | -22.51% | -25.10% | -2.99% | 1.23% | -5.50% | -38.38% | -37.92% |
|
adidas N 29.08.2025 / 17:30:00 |
166.73 | -28.27% | -8.27% | -2.73% | -0.21% | -21.00% | -28.31% | 11.52% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 29.08.2025 / 17:30:00 |
88.20 | 2.50% |
89.73 14:36 |
86.50 09:00 |
108.80 05.06.25 |
32.8 06.01.25 |
149'737 |
|
Infineon Technolo N 29.08.2025 / 17:30:00 |
34.92 | -3.88% |
36.17 09:23 |
34.91 17:23 |
39.44 20.02.25 |
23.175 07.04.25 |
1'505'895 |
|
Knorr-Bremse I 29.08.2025 / 17:30:00 |
89.20 | -0.06% |
89.50 15:33 |
88.55 10:07 |
96.40 18.03.25 |
67.9 13.01.25 |
19'852 |
|
Mercedes-BenzGr N 29.08.2025 / 17:30:00 |
53.28 | -0.60% |
53.71 16:01 |
52.90 10:46 |
63.17 11.03.25 |
45.61 07.04.25 |
727'532 |
|
Merck I 29.08.2025 / 17:30:00 |
108.70 | 0.81% |
109.10 17:08 |
107.00 14:13 |
154.60 28.01.25 |
100.7 07.08.25 |
114'410 |
|
MTU Aero Engin N 29.08.2025 / 17:30:00 |
381.20 | -0.25% |
385.70 15:17 |
380.10 09:00 |
395.90 24.07.25 |
249.7 07.04.25 |
30'133 |
|
Muenchener Rueckv N 29.08.2025 / 17:30:00 |
544.60 | -0.09% |
546.80 16:31 |
541.80 10:05 |
630.48 24.04.25 |
486.63347 13.01.25 |
122'969 |
|
Nemetschek I 29.08.2025 / 17:30:00 |
118.10 | -0.67% |
120.85 09:02 |
117.90 13:02 |
138.45 11.08.25 |
89.1 07.04.25 |
30'189 |
|
Rheinmetall I 29.08.2025 / 17:30:00 |
1'691.50 | 3.30% |
1'721.25 14:37 |
1'644.50 09:01 |
1'944.50 02.06.25 |
593.6 03.01.25 |
99'175 |
|
RWE I 29.08.2025 / 17:30:00 |
34.33 | -0.75% |
34.48 09:05 |
34.20 11:00 |
37.78 22.07.25 |
27.95 13.02.25 |
407'751 |
|
SAP I 29.08.2025 / 17:30:00 |
231.65 | -2.05% |
235.10 09:11 |
231.13 16:53 |
283.48 19.02.25 |
211.15 07.04.25 |
780'483 |
|
Siemens Energy N 29.08.2025 / 17:30:00 |
90.70 | -1.65% |
93.30 09:13 |
89.88 16:06 |
104.90 31.07.25 |
41.84 07.04.25 |
746'375 |
|
Siemens Health N 29.08.2025 / 17:29:54 |
47.29 | 0.00% |
47.61 15:49 |
46.95 10:00 |
58.46 13.02.25 |
41.285 07.04.25 |
1'113'696 |
|
Siemens N 29.08.2025 / 17:30:00 |
237.40 | 0.19% |
240.65 15:18 |
235.00 09:00 |
244.85 06.03.25 |
162.42 07.04.25 |
949'132 |
|
Symrise I 29.08.2025 / 17:30:00 |
82.78 | 0.22% |
83.04 16:02 |
82.32 09:00 |
107.18 04.06.25 |
77.45 31.07.25 |
134'362 |
|
Volkswagen VZ 29.08.2025 / 17:30:00 |
99.52 | -0.88% |
100.15 09:21 |
98.34 10:39 |
114.15 11.03.25 |
81.72 07.04.25 |
943'391 |
|
Vonovia N 29.08.2025 / 17:30:00 |
27.64 | -1.14% |
28.08 09:05 |
27.63 17:18 |
30.96 07.02.25 |
24.04 26.03.25 |
491'550 |