×
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
- 11.12.2024 - 17:30:02
- 754.96
- 0.29%
- 2.18
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 11.12.2024 / 17:30:00 |
242.30 | 0.98% | 2.35 | 241.50 | 241.50 | 280'657 | |
|
Allianz N 11.12.2024 / 17:30:00 |
302.10 | 1.38% | 4.10 | 301.60 | 301.60 | 405'870 | |
|
BASF N 11.12.2024 / 17:30:00 |
44.86 | -0.39% | -0.18 | 44.89 | 44.89 | 716'407 | |
|
Bayer N 11.12.2024 / 17:30:00 |
20.03 | -1.35% | -0.28 | 19.996 | 19.996 | 1'047'745 | |
|
Beiersdorf I 11.12.2024 / 17:30:00 |
124.63 | 1.26% | 1.55 | 124.40 | 124.40 | 148'279 | |
|
BMW I 11.12.2024 / 17:30:00 |
78.54 | -1.63% | -1.30 | 78.48 | 78.48 | 907'146 | |
|
Brenntag N 11.12.2024 / 17:30:00 |
62.16 | -0.10% | -0.06 | 62.22 | 62.22 | 62'355 | |
|
Carl Zeiss Medite I 11.12.2024 / 17:30:00 |
54.35 | -11.55% | -7.10 | 54.05 | 54.05 | 487'600 | |
|
Commerzbank I 11.12.2024 / 17:30:00 |
15.070 | -0.40% | -0.06 | 15.115 | 15.115 | 2'427'898 | |
|
Continental I 11.12.2024 / 17:30:00 |
66.38 | -0.45% | -0.30 | 66.30 | 66.40 | 201'637 | |
|
Covestro I 11.12.2024 / 17:30:00 |
58.03 | 0.12% | 0.07 | 58.00 | 58.08 | 148'778 | |
|
Daimler Tr Hldg N 11.12.2024 / 17:30:00 |
37.31 | 0.57% | 0.21 | 36.60 | 37.34 | 305'843 | |
|
Deutsche Bank N 11.12.2024 / 17:30:00 |
17.006 | -0.30% | -0.05 | 17.006 | 17.006 | 1'524'079 | |
|
Deutsche Boerse N 11.12.2024 / 17:30:00 |
223.25 | 1.02% | 2.25 | 223.00 | 223.00 | 125'863 | |
|
Deutsche Post N 11.12.2024 / 17:30:00 |
35.94 | 0.17% | 0.06 | 35.94 | 35.94 | 649'571 | |
|
Deutsche Telekom N 11.12.2024 / 17:30:00 |
29.84 | 0.37% | 0.11 | 29.79 | 29.79 | 2'237'551 | |
|
Dt Lufthansa N 11.12.2024 / 17:30:00 |
6.571 | -1.20% | -0.08 | 6.562 | 6.572 | 2'518'081 | |
|
E.ON N 11.12.2024 / 17:30:00 |
11.903 | -0.83% | -0.10 | 11.910 | 11.910 | 2'046'553 | |
|
Fres Med Care I 11.12.2024 / 17:30:00 |
45.41 | -0.35% | -0.16 | 42.50 | 45.43 | 287'542 | |
|
Fresenius I 11.12.2024 / 17:30:00 |
34.67 | 2.09% | 0.71 | 34.72 | 34.72 | 635'841 | |
|
Germany 40 11.12.2024 / 17:30:02 |
754.96 | 0.29% | 2.18 | 0 | |||
|
Hannover Rueck N 11.12.2024 / 17:30:00 |
253.25 | -0.14% | -0.35 | 253.20 | 254.00 | 29'239 | |
|
HeidelbergMat I 11.12.2024 / 17:30:00 |
126.80 | 2.26% | 2.80 | 126.90 | 126.90 | 303'932 | |
|
Henkel Vz I 11.12.2024 / 17:30:00 |
85.80 | 1.37% | 1.16 | 85.84 | 85.84 | 245'537 | |
|
Infineon Technolo N 11.12.2024 / 17:30:00 |
33.19 | -0.11% | -0.04 | 33.10 | 33.10 | 2'410'519 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Siemens Energy N 11.12.2024 / 17:30:00 |
50.86 | 315.93% | 182.00% | -1.11% | 10.52% | 63.33% | 394.75% | 119.53% |
|
Rheinmetall I 11.12.2024 / 17:30:00 |
619.80 | 110.20% | 224.48% | -4.91% | 8.76% | 28.51% | 113.87% | 641.95% |
|
SAP I 11.12.2024 / 17:30:00 |
238.20 | 72.35% | 149.61% | -1.28% | 8.68% | 19.43% | 62.59% | 101.54% |
|
MTU Aero Engin N 11.12.2024 / 17:30:00 |
323.00 | 63.11% | 57.40% | -1.28% | 4.03% | 19.45% | 72.91% | 89.38% |
|
HeidelbergMat I 11.12.2024 / 17:30:00 |
126.80 | 53.24% | 131.60% | 4.95% | 7.28% | 32.64% | 58.58% | 109.32% |
|
Commerzbank I 11.12.2024 / 17:30:00 |
15.070 | 40.84% | 71.58% | 2.24% | -3.68% | -4.44% | 38.38% | 133.20% |
|
Deutsche Bank N 11.12.2024 / 17:30:00 |
17.006 | 38.31% | 60.68% | 2.00% | 9.43% | 13.92% | 43.70% | 56.21% |
|
Deutsche Telekom N 11.12.2024 / 17:30:00 |
29.84 | 37.04% | 59.21% | -1.62% | 7.15% | 12.71% | 32.30% | 87.55% |
|
Muenchener Rueckv N 11.12.2024 / 17:30:00 |
501.20 | 33.03% | 65.05% | -1.80% | 7.19% | 4.25% | 25.49% | 101.77% |
|
adidas N 11.12.2024 / 17:30:00 |
242.30 | 30.24% | 88.26% | 2.28% | 12.02% | 9.81% | 24.90% | -5.83% |
|
Nemetschek I 11.12.2024 / 17:30:00 |
98.93 | 25.16% | 105.93% | -3.20% | -3.96% | 12.80% | 22.95% | -8.44% |
|
Allianz N 11.12.2024 / 17:30:00 |
302.10 | 23.09% | 48.33% | 0.75% | 6.45% | 4.75% | 23.33% | 46.98% |
|
Knorr-Bremse I 11.12.2024 / 17:30:00 |
72.40 | 21.44% | 40.44% | -1.56% | 1.33% | -6.10% | 32.70% | -18.22% |
|
Fres Med Care I 11.12.2024 / 17:30:00 |
45.41 | 20.48% | 48.76% | 1.20% | 13.57% | 21.47% | 19.68% | -15.68% |
|
Fresenius I 11.12.2024 / 17:30:00 |
34.67 | 20.23% | 29.22% | 2.24% | 5.80% | 1.36% | 22.68% | -0.50% |
|
Germany 40 11.12.2024 / 17:30:02 |
754.96 | 18.89% | 36.94% | 0.80% | 7.08% | 8.16% | 18.74% | 16.37% |
|
Deutsche Boerse N 11.12.2024 / 17:30:00 |
223.25 | 18.59% | 37.01% | 0.79% | 7.49% | 9.30% | 24.13% | 59.28% |
|
Hannover Rueck N 11.12.2024 / 17:30:00 |
253.25 | 17.68% | 36.20% | -0.30% | 5.39% | 0.76% | 10.64% | 57.71% |
|
Henkel Vz I 11.12.2024 / 17:30:00 |
85.80 | 16.33% | 29.90% | 4.74% | 10.25% | 7.14% | 16.67% | 18.78% |
|
Siemens N 11.12.2024 / 17:30:00 |
195.94 | 13.81% | 48.90% | 2.12% | 9.40% | 18.18% | 20.21% | 27.81% |
|
Covestro I 11.12.2024 / 17:30:00 |
58.03 | 9.67% | 58.06% | 0.61% | 1.56% | 5.78% | 13.87% | 11.20% |
|
Daimler Tr Hldg N 11.12.2024 / 17:30:00 |
37.31 | 8.73% | 27.98% | 1.88% | 2.68% | 15.44% | 14.76% | 0.00% |
|
Qiagen Rg 11.12.2024 / 17:30:00 |
43.66 | 8.03% | -9.37% | 5.03% | 8.54% | 5.86% | 8.76% | -12.31% |
|
Vonovia N 11.12.2024 / 17:30:00 |
31.79 | 7.64% | 40.19% | 0.32% | 9.06% | -3.09% | 20.05% | -35.45% |
|
Symrise I 11.12.2024 / 17:30:00 |
104.20 | 3.32% | 1.13% | 0.92% | 0.19% | -13.74% | -2.07% | -20.72% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 11.12.2024 / 17:30:00 |
242.30 | 0.98% |
243.70 16:22 |
235.40 09:03 |
245.00 09.12.24 |
160.2 01.02.24 |
280'657 |
|
Allianz N 11.12.2024 / 17:30:00 |
302.10 | 1.38% |
302.95 15:00 |
298.10 09:00 |
304.65 05.12.24 |
238 05.08.24 |
405'870 |
|
BASF N 11.12.2024 / 17:30:00 |
44.86 | -0.39% |
45.11 14:40 |
44.60 09:05 |
54.92 04.04.24 |
40.18 05.08.24 |
716'407 |
|
Bayer N 11.12.2024 / 17:30:00 |
20.03 | -1.35% |
20.25 09:00 |
19.976 16:09 |
36.08 08.01.24 |
18.41 27.11.24 |
1'047'745 |
|
Beiersdorf I 11.12.2024 / 17:30:00 |
124.63 | 1.26% |
125.00 13:58 |
123.05 09:00 |
147.75 13.05.24 |
120.075 21.11.24 |
148'279 |
|
BMW I 11.12.2024 / 17:30:00 |
78.54 | -1.63% |
80.06 09:00 |
78.22 16:42 |
115.35 10.04.24 |
65.28 13.11.24 |
907'146 |
|
Brenntag N 11.12.2024 / 17:30:00 |
62.16 | -0.10% |
62.62 11:24 |
61.64 09:05 |
87.36 06.03.24 |
54.9 13.11.24 |
62'355 |
|
Carl Zeiss Medite I 11.12.2024 / 17:30:00 |
54.35 | -11.55% |
57.90 10:23 |
52.80 09:10 |
123.65 14.03.24 |
52.8 11.12.24 |
487'600 |
|
Commerzbank I 11.12.2024 / 17:30:00 |
15.070 | -0.40% |
15.270 11:03 |
15.035 16:01 |
16.968 07.10.24 |
10.1475 08.02.24 |
2'427'898 |
|
Continental I 11.12.2024 / 17:30:00 |
66.38 | -0.45% |
66.50 15:06 |
65.66 09:01 |
78.40 02.01.24 |
51.02 11.09.24 |
201'637 |
|
Covestro I 11.12.2024 / 17:30:00 |
58.03 | 0.12% |
58.18 09:50 |
57.76 16:00 |
58.52 04.10.24 |
44.51 02.02.24 |
148'778 |
|
Daimler Tr Hldg N 11.12.2024 / 17:30:00 |
37.31 | 0.57% |
37.37 14:43 |
36.93 09:47 |
47.64 19.03.24 |
29.61 11.09.24 |
305'843 |
|
Deutsche Bank N 11.12.2024 / 17:30:00 |
17.006 | -0.30% |
17.138 09:03 |
16.885 16:01 |
17.138 06.12.24 |
11.526 09.02.24 |
1'524'079 |
|
Deutsche Boerse N 11.12.2024 / 17:30:00 |
223.25 | 1.02% |
223.30 17:29 |
221.00 09:00 |
225.60 05.12.24 |
175.95 29.05.24 |
125'863 |
|
Deutsche Post N 11.12.2024 / 17:30:00 |
35.94 | 0.17% |
36.01 14:38 |
35.71 09:20 |
45.67 26.01.24 |
34.04 13.11.24 |
649'571 |
|
Deutsche Telekom N 11.12.2024 / 17:30:00 |
29.84 | 0.37% |
30.04 11:50 |
29.82 16:41 |
30.77 06.12.24 |
20.73 17.04.24 |
2'237'551 |
|
Dt Lufthansa N 11.12.2024 / 17:30:00 |
6.571 | -1.20% |
6.662 09:00 |
6.562 17:06 |
8.036 02.02.24 |
5.39 05.08.24 |
2'518'081 |
|
E.ON N 11.12.2024 / 17:30:00 |
11.903 | -0.83% |
12.075 10:23 |
11.880 16:35 |
13.823 17.09.24 |
11.475 21.11.24 |
2'046'553 |
|
Fres Med Care I 11.12.2024 / 17:30:00 |
45.41 | -0.35% |
45.69 14:46 |
45.21 09:44 |
46.20 06.12.24 |
32.51 08.08.24 |
287'542 |
|
Fresenius I 11.12.2024 / 17:30:00 |
34.67 | 2.09% |
34.77 16:54 |
33.98 09:02 |
36.24 06.11.24 |
24.33 26.03.24 |
635'841 |
|
Germany 40 11.12.2024 / 17:30:02 |
754.96 | 0.29% |
755.01 17:29 |
751.00 09:20 |
758.79 09.12.24 |
617.4263 17.01.24 |
|
|
Hannover Rueck N 11.12.2024 / 17:30:00 |
253.25 | -0.14% |
255.80 09:52 |
252.40 16:49 |
265.60 15.10.24 |
209.3 05.08.24 |
29'239 |
|
HeidelbergMat I 11.12.2024 / 17:30:00 |
126.80 | 2.26% |
126.85 17:28 |
122.00 09:45 |
126.85 11.12.24 |
78.58 03.01.24 |
303'932 |
|
Henkel Vz I 11.12.2024 / 17:30:00 |
85.80 | 1.37% |
86.92 10:33 |
84.74 09:04 |
86.92 11.12.24 |
66.86 04.03.24 |
245'537 |
|
Infineon Technolo N 11.12.2024 / 17:30:00 |
33.19 | -0.11% |
33.37 14:40 |
33.04 09:06 |
38.80 13.06.24 |
27.82 05.08.24 |
2'410'519 |