×
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
- 13.12.2024 - 17:30:03
- 752.96
- -0.23%
- -1.75
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 13.12.2024 / 17:30:00 |
239.30 | -1.85% | -4.50 | 240.00 | 240.00 | 0 | |
|
Allianz N 13.12.2024 / 17:30:00 |
302.30 | 0.97% | 2.90 | 302.10 | 302.10 | 0 | |
|
BASF N 13.12.2024 / 17:30:00 |
44.47 | -1.60% | -0.73 | 44.49 | 44.50 | 0 | |
|
Bayer N 13.12.2024 / 17:30:00 |
19.740 | -1.91% | -0.39 | 19.738 | 19.752 | 0 | |
|
Beiersdorf I 13.12.2024 / 17:30:00 |
124.65 | -0.99% | -1.25 | 124.55 | 124.70 | 0 | |
|
BMW I 13.12.2024 / 17:30:00 |
80.46 | 0.40% | 0.32 | 80.16 | 80.16 | 0 | |
|
Brenntag N 13.12.2024 / 17:30:00 |
61.14 | -0.75% | -0.46 | 61.08 | 61.08 | 0 | |
|
Carl Zeiss Medite I 13.12.2024 / 17:30:00 |
49.22 | -3.58% | -1.83 | 49.20 | 49.30 | 0 | |
|
Commerzbank I 13.12.2024 / 17:30:00 |
15.120 | -0.46% | -0.07 | 15.115 | 15.125 | 0 | |
|
Continental I 13.12.2024 / 17:30:00 |
66.50 | 0.30% | 0.20 | 66.64 | 66.64 | 0 | |
|
Covestro I 13.12.2024 / 17:30:00 |
57.86 | -0.21% | -0.12 | 57.84 | 57.88 | 0 | |
|
Daimler Tr Hldg N 13.12.2024 / 17:30:00 |
37.13 | 0.05% | 0.02 | 37.12 | 37.28 | 0 | |
|
Deutsche Bank N 13.12.2024 / 17:30:00 |
17.068 | 0.33% | 0.06 | 17.064 | 17.064 | 0 | |
|
Deutsche Boerse N 13.12.2024 / 17:30:00 |
222.40 | 0.14% | 0.30 | 222.90 | 222.90 | 0 | |
|
Deutsche Post N 13.12.2024 / 17:30:00 |
35.29 | -0.06% | -0.02 | 35.29 | 35.31 | 0 | |
|
Deutsche Telekom N 13.12.2024 / 17:30:00 |
29.80 | -0.32% | -0.10 | 29.80 | 29.80 | 0 | |
|
Dt Lufthansa N 13.12.2024 / 17:30:00 |
6.764 | 0.74% | 0.05 | 6.712 | 6.768 | 0 | |
|
E.ON N 13.12.2024 / 17:30:00 |
11.865 | -0.50% | -0.06 | 11.855 | 11.855 | 0 | |
|
Fres Med Care I 13.12.2024 / 17:30:00 |
45.05 | -0.69% | -0.32 | 45.10 | 45.10 | 0 | |
|
Fresenius I 13.12.2024 / 17:30:00 |
34.83 | -0.03% | -0.01 | 34.85 | 34.85 | 0 | |
|
Germany 40 13.12.2024 / 17:30:03 |
752.96 | -0.23% | -1.75 | 0 | |||
|
Hannover Rueck N 13.12.2024 / 17:30:00 |
255.60 | 1.35% | 3.40 | 255.60 | 255.60 | 0 | |
|
HeidelbergMat I 13.12.2024 / 17:30:00 |
125.00 | -0.64% | -0.80 | 125.10 | 125.10 | 0 | |
|
Henkel Vz I 13.12.2024 / 17:30:00 |
85.30 | 0.47% | 0.40 | 85.32 | 85.32 | 0 | |
|
Infineon Technolo N 13.12.2024 / 17:30:00 |
33.02 | -0.62% | -0.21 | 33.02 | 33.02 | 0 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Siemens Energy N 13.12.2024 / 17:30:00 |
48.93 | 310.54% | 178.34% | -6.08% | 4.06% | 52.19% | 330.15% | 116.68% |
|
Rheinmetall I 13.12.2024 / 17:30:00 |
617.20 | 117.42% | 235.62% | -5.40% | 6.63% | 26.42% | 115.58% | 667.42% |
|
SAP I 13.12.2024 / 17:30:00 |
240.55 | 73.10% | 150.70% | -0.43% | 10.67% | 17.76% | 70.02% | 102.42% |
|
MTU Aero Engin N 13.12.2024 / 17:30:00 |
323.40 | 66.27% | 60.45% | 0.19% | 5.07% | 15.71% | 71.25% | 93.06% |
|
HeidelbergMat I 13.12.2024 / 17:30:00 |
125.00 | 55.46% | 134.96% | 2.21% | 5.98% | 26.85% | 52.53% | 112.36% |
|
Commerzbank I 13.12.2024 / 17:30:00 |
15.120 | 41.40% | 72.26% | 0.65% | -4.45% | -3.66% | 44.97% | 134.12% |
|
Deutsche Bank N 13.12.2024 / 17:30:00 |
17.068 | 37.94% | 60.25% | 1.27% | 6.14% | 12.69% | 40.89% | 55.79% |
|
Deutsche Telekom N 13.12.2024 / 17:30:00 |
29.80 | 37.77% | 60.07% | -2.63% | 3.76% | 13.79% | 38.00% | 88.56% |
|
adidas N 13.12.2024 / 17:30:00 |
239.30 | 32.33% | 91.28% | -1.07% | 11.35% | 9.42% | 24.69% | -4.32% |
|
Muenchener Rueckv N 13.12.2024 / 17:30:00 |
515.90 | 30.48% | 61.89% | 1.14% | 8.98% | 5.67% | 36.75% | 97.90% |
|
Allianz N 13.12.2024 / 17:30:00 |
302.30 | 23.67% | 49.03% | 0.13% | 5.11% | 3.46% | 25.57% | 47.67% |
|
Fresenius I 13.12.2024 / 17:30:00 |
34.83 | 23.35% | 32.57% | 3.57% | 4.13% | 4.88% | 23.86% | 2.08% |
|
Nemetschek I 13.12.2024 / 17:30:00 |
93.70 | 21.81% | 100.43% | -7.41% | -6.28% | 4.26% | 18.04% | -10.89% |
|
Knorr-Bremse I 13.12.2024 / 17:30:00 |
70.10 | 21.44% | 40.44% | -5.59% | -4.37% | -10.19% | 21.15% | -18.22% |
|
Fres Med Care I 13.12.2024 / 17:30:00 |
45.05 | 19.94% | 48.09% | -1.75% | 7.70% | 24.43% | 16.97% | -16.06% |
|
Deutsche Boerse N 13.12.2024 / 17:30:00 |
222.40 | 19.18% | 37.69% | -0.31% | 5.90% | 6.72% | 25.08% | 60.07% |
|
Germany 40 13.12.2024 / 17:30:03 |
752.96 | 18.58% | 37.29% | -0.32% | 5.36% | 7.86% | 18.27% | 16.67% |
|
Hannover Rueck N 13.12.2024 / 17:30:00 |
255.60 | 17.03% | 35.45% | -0.47% | 5.93% | 1.27% | 19.13% | 56.84% |
|
Henkel Vz I 13.12.2024 / 17:30:00 |
85.30 | 16.68% | 30.29% | 2.18% | 6.79% | 6.09% | 17.82% | 19.14% |
|
Siemens N 13.12.2024 / 17:30:00 |
190.86 | 14.28% | 49.52% | -1.59% | 1.87% | 14.52% | 14.44% | 28.34% |
|
Vonovia N 13.12.2024 / 17:30:00 |
31.11 | 11.02% | 44.60% | -1.80% | 5.08% | -1.91% | 10.18% | -33.42% |
|
Covestro I 13.12.2024 / 17:30:00 |
57.86 | 9.71% | 58.11% | -0.03% | 0.98% | 6.99% | 10.72% | 11.24% |
|
Daimler Tr Hldg N 13.12.2024 / 17:30:00 |
37.13 | 8.76% | 28.01% | 0.61% | 1.75% | 14.63% | 8.47% | 12.68% |
|
Qiagen Rg 13.12.2024 / 17:30:00 |
43.70 | 8.45% | -9.02% | 6.11% | 11.21% | 8.47% | 8.69% | -11.97% |
|
Symrise I 13.12.2024 / 17:30:00 |
103.90 | 4.88% | 2.65% | 0.53% | 0.10% | -13.45% | 6.00% | -19.52% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 13.12.2024 / 17:30:00 |
239.30 | -1.85% |
244.45 09:56 |
239.30 17:29 |
245.40 12.12.24 |
160.2 01.02.24 |
198'255 |
|
Allianz N 13.12.2024 / 17:30:00 |
302.30 | 0.97% |
303.55 14:41 |
297.80 09:03 |
304.65 05.12.24 |
238 05.08.24 |
248'627 |
|
BASF N 13.12.2024 / 17:30:00 |
44.47 | -1.60% |
45.09 09:00 |
44.42 17:22 |
54.92 04.04.24 |
40.18 05.08.24 |
741'190 |
|
Bayer N 13.12.2024 / 17:30:00 |
19.740 | -1.91% |
20.12 14:53 |
19.726 17:28 |
36.08 08.01.24 |
18.41 27.11.24 |
806'338 |
|
Beiersdorf I 13.12.2024 / 17:30:00 |
124.65 | -0.99% |
126.00 09:00 |
124.40 14:03 |
147.75 13.05.24 |
120.075 21.11.24 |
87'899 |
|
BMW I 13.12.2024 / 17:30:00 |
80.46 | 0.40% |
81.85 13:07 |
79.94 09:00 |
115.35 10.04.24 |
65.28 13.11.24 |
843'124 |
|
Brenntag N 13.12.2024 / 17:30:00 |
61.14 | -0.75% |
61.88 09:31 |
61.10 17:28 |
87.36 06.03.24 |
54.9 13.11.24 |
41'586 |
|
Carl Zeiss Medite I 13.12.2024 / 17:30:00 |
49.22 | -3.58% |
50.33 09:06 |
48.92 17:02 |
123.65 14.03.24 |
48.92 13.12.24 |
228'177 |
|
Commerzbank I 13.12.2024 / 17:30:00 |
15.120 | -0.46% |
15.290 09:27 |
15.100 16:42 |
16.968 07.10.24 |
10.1475 08.02.24 |
1'875'269 |
|
Continental I 13.12.2024 / 17:30:00 |
66.50 | 0.30% |
66.76 11:38 |
66.26 09:09 |
78.40 02.01.24 |
51.02 11.09.24 |
207'906 |
|
Covestro I 13.12.2024 / 17:30:00 |
57.86 | -0.21% |
57.94 09:19 |
57.79 17:23 |
58.52 04.10.24 |
44.51 02.02.24 |
40'804 |
|
Daimler Tr Hldg N 13.12.2024 / 17:30:00 |
37.13 | 0.05% |
37.86 09:30 |
37.01 09:00 |
47.64 19.03.24 |
29.61 11.09.24 |
391'231 |
|
Deutsche Bank N 13.12.2024 / 17:30:00 |
17.068 | 0.33% |
17.142 09:27 |
16.974 16:07 |
17.142 13.12.24 |
11.526 09.02.24 |
1'611'070 |
|
Deutsche Boerse N 13.12.2024 / 17:30:00 |
222.40 | 0.14% |
223.40 12:13 |
221.80 09:08 |
225.60 05.12.24 |
175.95 29.05.24 |
95'693 |
|
Deutsche Post N 13.12.2024 / 17:30:00 |
35.29 | -0.06% |
35.58 09:41 |
35.21 09:03 |
45.67 26.01.24 |
34.04 13.11.24 |
805'807 |
|
Deutsche Telekom N 13.12.2024 / 17:30:00 |
29.80 | -0.32% |
30.00 09:00 |
29.76 16:23 |
30.77 06.12.24 |
20.73 17.04.24 |
1'336'928 |
|
Dt Lufthansa N 13.12.2024 / 17:30:00 |
6.764 | 0.74% |
6.780 12:10 |
6.700 09:11 |
8.036 02.02.24 |
5.39 05.08.24 |
1'952'631 |
|
E.ON N 13.12.2024 / 17:30:00 |
11.865 | -0.50% |
11.930 10:25 |
11.825 09:09 |
13.823 17.09.24 |
11.475 21.11.24 |
1'273'332 |
|
Fres Med Care I 13.12.2024 / 17:30:00 |
45.05 | -0.69% |
45.28 09:01 |
44.80 11:30 |
46.20 06.12.24 |
32.51 08.08.24 |
166'528 |
|
Fresenius I 13.12.2024 / 17:30:00 |
34.83 | -0.03% |
34.99 15:32 |
34.60 09:09 |
36.24 06.11.24 |
24.33 26.03.24 |
365'703 |
|
Germany 40 13.12.2024 / 17:30:03 |
752.96 | -0.23% |
758.47 09:28 |
752.11 17:06 |
758.79 09.12.24 |
617.4263 17.01.24 |
|
|
Hannover Rueck N 13.12.2024 / 17:30:00 |
255.60 | 1.35% |
257.50 10:48 |
252.40 09:00 |
265.60 15.10.24 |
209.3 05.08.24 |
53'160 |
|
HeidelbergMat I 13.12.2024 / 17:30:00 |
125.00 | -0.64% |
126.45 13:18 |
124.83 17:02 |
127.00 12.12.24 |
78.58 03.01.24 |
216'242 |
|
Henkel Vz I 13.12.2024 / 17:30:00 |
85.30 | 0.47% |
85.46 16:37 |
84.34 09:07 |
86.92 11.12.24 |
66.86 04.03.24 |
171'872 |
|
Infineon Technolo N 13.12.2024 / 17:30:00 |
33.02 | -0.62% |
33.20 15:52 |
32.65 10:18 |
38.80 13.06.24 |
27.82 05.08.24 |
1'859'475 |