×
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
- 30.05.2025 - 17:30:01
- 870.82
- 0.19%
- 1.63
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 30.05.2025 / 17:30:00 |
219.30 | -0.23% | -0.50 | 219.50 | 219.50 | 0 | |
|
Allianz N 30.05.2025 / 17:30:00 |
347.75 | -0.10% | -0.35 | 348.70 | 348.70 | 0 | |
|
BASF N 30.05.2025 / 17:30:00 |
42.45 | -0.33% | -0.14 | 42.40 | 42.40 | 0 | |
|
Bayer N 30.05.2025 / 17:30:00 |
24.65 | -0.39% | -0.10 | 24.74 | 24.74 | 0 | |
|
Beiersdorf I 30.05.2025 / 17:30:00 |
120.85 | 0.37% | 0.45 | 120.65 | 120.65 | 0 | |
|
BMW I 30.05.2025 / 17:30:00 |
78.40 | -0.46% | -0.36 | 78.10 | 78.10 | 0 | |
|
Brenntag N 30.05.2025 / 17:30:00 |
59.64 | -0.07% | -0.04 | 59.64 | 59.64 | 0 | |
|
Commerzbank I 30.05.2025 / 17:30:00 |
26.78 | 0.41% | 0.11 | 26.79 | 26.79 | 0 | |
|
Continental I 30.05.2025 / 17:30:00 |
77.36 | -0.13% | -0.10 | 77.30 | 77.30 | 0 | |
|
Covestro I 30.05.2025 / 17:30:00 |
59.98 | 0.13% | 0.08 | 59.98 | 61.00 | 0 | |
|
CTS Eventim I 30.05.2025 / 17:30:00 |
106.25 | -0.70% | -0.75 | 106.70 | 106.70 | 0 | |
|
Daimler Tr Hldg N 30.05.2025 / 17:30:00 |
38.43 | 0.23% | 0.09 | 38.21 | 38.21 | 0 | |
|
Deliver Hero N 30.05.2025 / 17:30:00 |
24.30 | -5.96% | -1.54 | 24.38 | 24.38 | 0 | |
|
Deutsche Bank N 30.05.2025 / 17:30:00 |
24.44 | -0.13% | -0.03 | 24.36 | 24.36 | 0 | |
|
Deutsche Boerse N 30.05.2025 / 17:30:00 |
284.50 | 0.32% | 0.90 | 283.50 | 283.50 | 0 | |
|
Deutsche Post N 30.05.2025 / 17:30:00 |
39.10 | 0.15% | 0.06 | 39.37 | 39.37 | 0 | |
|
Deutsche Telekom N 30.05.2025 / 17:30:00 |
33.20 | 0.03% | 0.01 | 33.28 | 33.28 | 0 | |
|
Dt Lufthansa N 30.05.2025 / 17:30:00 |
7.060 | 0.31% | 0.02 | 7.046 | 7.046 | 0 | |
|
E.ON N 30.05.2025 / 17:30:00 |
15.468 | -0.27% | -0.04 | 15.430 | 15.430 | 0 | |
|
Fres Med Care I 30.05.2025 / 17:30:00 |
50.02 | -1.03% | -0.52 | 50.02 | 50.02 | 0 | |
|
Fresenius I 30.05.2025 / 17:30:00 |
43.08 | 1.28% | 0.55 | 43.18 | 43.18 | 0 | |
|
Germany 40 30.05.2025 / 17:30:01 |
870.82 | 0.19% | 1.63 | 0 | |||
|
Hannover Rueck N 30.05.2025 / 17:30:00 |
278.60 | 0.36% | 1.00 | 278.40 | 278.40 | 0 | |
|
HeidelbergMat I 30.05.2025 / 17:30:00 |
173.25 | -1.00% | -1.75 | 172.45 | 172.45 | 0 | |
|
Henkel Vz I 30.05.2025 / 17:30:00 |
70.70 | 0.34% | 0.24 | 70.48 | 70.48 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 30.05.2025 / 17:30:00 |
1'877.50 | 205.40% | 553.19% | 5.45% | 19.47% | 67.37% | 256.46% | 868.86% |
|
Commerzbank I 30.05.2025 / 17:30:00 |
26.78 | 70.14% | 148.27% | 3.04% | 13.57% | 13.84% | 72.77% | 230.07% |
|
Siemens Energy N 30.05.2025 / 17:30:00 |
85.22 | 69.46% | 611.29% | 4.10% | 18.34% | 53.66% | 243.21% | 382.80% |
|
Deutsche Bank N 30.05.2025 / 17:30:00 |
24.44 | 46.83% | 98.39% | 1.98% | 4.11% | 10.33% | 61.07% | 135.26% |
|
HeidelbergMat I 30.05.2025 / 17:30:00 |
173.25 | 46.81% | 116.26% | -2.97% | -3.29% | 3.62% | 80.88% | 222.88% |
|
E.ON N 30.05.2025 / 17:30:00 |
15.468 | 37.62% | 27.44% | -0.91% | 0.34% | 20.21% | 26.39% | 60.73% |
|
CTS Eventim I 30.05.2025 / 17:30:00 |
106.25 | 30.65% | 70.38% | -0.23% | 1.29% | 1.38% | 32.40% | 77.89% |
|
Nemetschek I 30.05.2025 / 17:30:00 |
121.60 | 29.77% | 54.73% | 3.23% | 0.08% | 7.14% | 45.63% | 79.14% |
|
Knorr-Bremse I 30.05.2025 / 17:30:00 |
89.63 | 29.12% | 53.36% | 2.25% | 2.43% | -1.51% | 25.61% | 40.67% |
|
Bayer N 30.05.2025 / 17:30:00 |
24.65 | 28.13% | -26.47% | 0.82% | 2.69% | 5.95% | -12.76% | -62.84% |
|
Deutsche Boerse N 30.05.2025 / 17:30:00 |
284.50 | 27.32% | 52.19% | -1.01% | -1.73% | 10.57% | 55.61% | 73.06% |
|
Fresenius I 30.05.2025 / 17:30:00 |
43.08 | 26.99% | 50.58% | 0.01% | 1.98% | 7.06% | 47.26% | 30.82% |
|
Continental I 30.05.2025 / 17:30:00 |
77.36 | 19.50% | 0.73% | 4.51% | 10.61% | 12.80% | 24.41% | 9.87% |
|
Germany 40 30.05.2025 / 17:30:01 |
870.82 | 18.48% | 36.89% | 1.41% | 2.29% | 2.52% | 28.26% | 51.74% |
|
Allianz N 30.05.2025 / 17:30:00 |
347.75 | 17.72% | 43.78% | 0.19% | -5.89% | 1.30% | 29.93% | 73.88% |
|
Deutsche Telekom N 30.05.2025 / 17:30:00 |
33.20 | 15.12% | 52.98% | -1.83% | 4.75% | -1.96% | 48.55% | 73.95% |
|
RWE I 30.05.2025 / 17:30:00 |
33.10 | 15.06% | -19.82% | 2.54% | 0.14% | 6.47% | -5.09% | -18.64% |
|
Deutsche Post N 30.05.2025 / 17:30:00 |
39.10 | 15.01% | -13.05% | 2.87% | 2.44% | -9.61% | 1.22% | 2.47% |
|
Hannover Rueck N 30.05.2025 / 17:30:00 |
278.60 | 15.00% | 28.82% | 0.54% | -1.38% | 4.46% | 21.77% | 93.05% |
|
Fres Med Care I 30.05.2025 / 17:30:00 |
50.02 | 14.71% | 33.63% | -2.00% | 10.20% | 13.33% | 27.80% | -10.77% |
|
Dt Lufthansa N 30.05.2025 / 17:30:00 |
7.060 | 13.70% | -12.18% | 7.87% | 9.54% | -11.60% | 10.31% | 2.56% |
|
Muenchener Rueckv N 30.05.2025 / 17:30:00 |
566.50 | 13.26% | 46.55% | -0.19% | -2.13% | 1.09% | 23.37% | 147.31% |
|
Siemens N 30.05.2025 / 17:30:00 |
212.95 | 12.90% | 25.69% | 0.57% | 1.73% | -9.07% | 21.04% | 74.95% |
|
SAP I 30.05.2025 / 17:30:00 |
266.20 | 11.05% | 87.89% | 2.07% | 0.19% | 4.60% | 60.25% | 179.07% |
|
MTU Aero Engin N 30.05.2025 / 17:30:00 |
354.40 | 10.17% | 80.94% | 4.30% | 11.15% | 8.18% | 54.76% | 87.50% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 30.05.2025 / 17:30:00 |
219.30 | -0.23% |
221.90 10:16 |
218.90 17:20 |
263.80 13.02.25 |
175.325 07.04.25 |
318'509 |
|
Allianz N 30.05.2025 / 17:30:00 |
347.75 | -0.10% |
350.60 09:00 |
347.70 17:18 |
378.40 07.05.25 |
286.8 07.04.25 |
549'700 |
|
BASF N 30.05.2025 / 17:30:00 |
42.45 | -0.33% |
43.19 10:17 |
42.30 16:54 |
55.06 06.03.25 |
37.44 07.04.25 |
983'432 |
|
Bayer N 30.05.2025 / 17:30:00 |
24.65 | -0.39% |
24.91 14:04 |
24.50 09:13 |
26.94 13.05.25 |
18.39 07.04.25 |
1'104'305 |
|
Beiersdorf I 30.05.2025 / 17:30:00 |
120.85 | 0.37% |
122.60 09:50 |
120.55 09:00 |
137.70 05.03.25 |
110.95 09.04.25 |
178'844 |
|
BMW I 30.05.2025 / 17:30:00 |
78.40 | -0.46% |
78.98 10:12 |
78.16 14:17 |
88.26 11.03.25 |
62.96 09.04.25 |
606'579 |
|
Brenntag N 30.05.2025 / 17:30:00 |
59.64 | -0.07% |
60.48 10:12 |
59.46 09:13 |
68.72 06.03.25 |
51.72 07.04.25 |
143'985 |
|
Commerzbank I 30.05.2025 / 17:30:00 |
26.78 | 0.41% |
26.97 16:40 |
26.45 09:06 |
27.13 27.05.25 |
15.205 02.01.25 |
3'029'562 |
|
Continental I 30.05.2025 / 17:30:00 |
77.36 | -0.13% |
78.10 10:12 |
77.12 09:00 |
78.68 29.05.25 |
55.68 07.04.25 |
292'251 |
|
Covestro I 30.05.2025 / 17:30:00 |
59.98 | 0.13% |
60.02 15:40 |
59.98 09:13 |
60.30 06.05.25 |
55.5 08.01.25 |
3'694 |
|
CTS Eventim I 30.05.2025 / 17:30:00 |
106.25 | -0.70% |
106.95 14:34 |
105.20 09:10 |
114.10 20.05.25 |
82.05 02.01.25 |
87'698 |
|
Daimler Tr Hldg N 30.05.2025 / 17:30:00 |
38.43 | 0.23% |
38.93 10:15 |
37.77 09:10 |
45.33 06.03.25 |
30.79 07.04.25 |
1'042'299 |
|
Deliver Hero N 30.05.2025 / 17:30:00 |
24.30 | -5.96% |
25.44 14:00 |
24.25 17:22 |
32.46 18.02.25 |
19.69 07.04.25 |
291'671 |
|
Deutsche Bank N 30.05.2025 / 17:30:00 |
24.44 | -0.13% |
24.74 11:33 |
24.37 14:11 |
25.65 21.05.25 |
16.292 02.01.25 |
4'289'394 |
|
Deutsche Boerse N 30.05.2025 / 17:30:00 |
284.50 | 0.32% |
287.85 13:11 |
283.70 16:52 |
294.20 06.05.25 |
218.45 06.01.25 |
242'271 |
|
Deutsche Post N 30.05.2025 / 17:30:00 |
39.10 | 0.15% |
39.37 11:47 |
38.88 09:13 |
44.09 06.03.25 |
31.32 07.04.25 |
1'328'712 |
|
Deutsche Telekom N 30.05.2025 / 17:30:00 |
33.20 | 0.03% |
33.45 15:46 |
33.14 09:01 |
35.91 03.03.25 |
28.66 07.01.25 |
4'307'988 |
|
Dt Lufthansa N 30.05.2025 / 17:30:00 |
7.060 | 0.31% |
7.119 16:06 |
7.040 09:00 |
8.160 06.03.25 |
5.524 13.01.25 |
2'633'256 |
|
E.ON N 30.05.2025 / 17:30:00 |
15.468 | -0.27% |
15.603 10:02 |
15.463 17:24 |
15.840 26.05.25 |
10.44 13.01.25 |
8'349'324 |
|
Fres Med Care I 30.05.2025 / 17:30:00 |
50.02 | -1.03% |
50.44 09:00 |
49.58 14:11 |
54.04 21.05.25 |
39.435 09.04.25 |
665'459 |
|
Fresenius I 30.05.2025 / 17:30:00 |
43.08 | 1.28% |
43.19 17:13 |
42.39 09:03 |
44.06 07.05.25 |
31.94 07.04.25 |
859'865 |
|
Germany 40 30.05.2025 / 17:30:01 |
870.82 | 0.19% |
877.18 11:48 |
868.83 09:10 |
882.49 27.05.25 |
699.1599 07.04.25 |
|
|
Hannover Rueck N 30.05.2025 / 17:30:00 |
278.60 | 0.36% |
279.70 17:13 |
277.10 10:34 |
292.60 06.05.25 |
238.8 07.04.25 |
81'905 |
|
HeidelbergMat I 30.05.2025 / 17:30:00 |
173.25 | -1.00% |
176.20 09:00 |
172.15 15:36 |
191.05 14.05.25 |
118.9 02.01.25 |
831'361 |
|
Henkel Vz I 30.05.2025 / 17:30:00 |
70.70 | 0.34% |
71.24 11:16 |
70.34 09:00 |
88.44 10.03.25 |
66.02 09.04.25 |
444'804 |