×
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
- 25.03.2025 - 12:12:45
- 851.65
- 0.93%
- 7.88
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
adidas N 25.03.2025 / 11:56:18 |
224.50 | 0.63% | 1.40 | 224.40 | 224.50 | 118'976 | |
Allianz N 25.03.2025 / 11:57:35 |
356.90 | 1.25% | 4.40 | 356.80 | 357.00 | 72'193 | |
BASF N 25.03.2025 / 11:57:46 |
49.98 | -0.34% | -0.17 | 49.98 | 49.99 | 238'628 | |
Bayer N 25.03.2025 / 11:57:40 |
23.38 | 3.66% | 0.83 | 23.37 | 23.38 | 427'164 | |
Beiersdorf I 25.03.2025 / 11:57:23 |
121.78 | -0.23% | -0.28 | 121.75 | 121.85 | 66'377 | |
BMW I 25.03.2025 / 11:57:41 |
81.24 | 2.21% | 1.76 | 81.22 | 81.26 | 119'306 | |
Brenntag N 25.03.2025 / 11:56:19 |
63.34 | -0.22% | -0.14 | 63.32 | 63.36 | 35'029 | |
Commerzbank I 25.03.2025 / 11:57:29 |
23.60 | 1.29% | 0.30 | 23.60 | 23.61 | 626'541 | |
Continental I 25.03.2025 / 11:55:33 |
70.94 | 0.45% | 0.32 | 70.90 | 70.94 | 57'699 | |
Covestro I 25.03.2025 / 11:54:07 |
58.64 | 0.17% | 0.10 | 58.58 | 58.64 | 22'628 | |
CTS Eventim I 25.03.2025 / 11:54:59 |
100.50 | 0.65% | 0.65 | 100.40 | 100.60 | 20'977 | |
Daimler Tr Hldg N 25.03.2025 / 11:57:19 |
38.25 | -0.18% | -0.07 | 38.24 | 38.26 | 140'674 | |
Deliver Hero N-Unty 25.03.2025 / 11:57:13 |
23.73 | -1.08% | -0.26 | 23.72 | 23.74 | 90'458 | |
Deutsche Bank N 25.03.2025 / 11:57:28 |
23.10 | 0.87% | 0.20 | 23.10 | 23.11 | 621'952 | |
Deutsche Boerse N 25.03.2025 / 11:56:30 |
267.15 | 1.62% | 4.25 | 267.10 | 267.20 | 51'036 | |
Deutsche Post N 25.03.2025 / 11:57:42 |
41.32 | 0.66% | 0.27 | 41.31 | 41.32 | 341'727 | |
Deutsche Telekom N 25.03.2025 / 11:57:29 |
33.55 | 0.95% | 0.32 | 33.54 | 33.55 | 581'811 | |
Dt Lufthansa N 25.03.2025 / 11:56:50 |
7.408 | 0.64% | 0.05 | 7.406 | 7.412 | 342'074 | |
E.ON N 25.03.2025 / 11:57:41 |
13.265 | 1.32% | 0.17 | 13.260 | 13.270 | 461'967 | |
Fres Med Care I 25.03.2025 / 11:57:42 |
45.59 | 1.31% | 0.59 | 45.57 | 45.60 | 50'989 | |
Fresenius I 25.03.2025 / 11:57:23 |
39.80 | 1.35% | 0.53 | 39.79 | 39.81 | 82'523 | |
Germany 40 25.03.2025 / 12:12:47 |
851.65 | 0.93% | 7.88 | 0 | |||
Hannover Rueck N 25.03.2025 / 11:56:48 |
275.00 | 0.59% | 1.60 | 274.90 | 275.10 | 7'969 | |
HeidelbergMat I 25.03.2025 / 11:57:12 |
177.80 | 0.20% | 0.35 | 177.75 | 177.85 | 71'359 | |
Henkel Vz I 25.03.2025 / 11:57:15 |
73.50 | 0.25% | 0.18 | 73.48 | 73.52 | 148'347 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Rheinmetall I 25.03.2025 / 11:57:47 |
1'306.50 | 113.42% | 356.45% | -9.43% | 37.08% | 113.42% | 150.77% | 572.37% |
HeidelbergMat I 25.03.2025 / 11:57:12 |
177.80 | 48.87% | 119.29% | 2.27% | 25.39% | 48.87% | 75.53% | 234.05% |
Commerzbank I 25.03.2025 / 11:57:29 |
23.60 | 48.64% | 116.90% | -4.68% | 16.31% | 48.64% | 86.71% | 226.24% |
Deutsche Bank N 25.03.2025 / 11:57:28 |
23.10 | 37.42% | 85.68% | 0.98% | 14.90% | 37.42% | 62.33% | 98.44% |
Knorr-Bremse I 25.03.2025 / 11:57:38 |
87.55 | 26.62% | 50.39% | -9.04% | 5.23% | 26.62% | 23.73% | 23.85% |
CTS Eventim I 25.03.2025 / 11:54:59 |
100.50 | 21.92% | 59.00% | -1.47% | -4.83% | 21.92% | 29.76% | 66.36% |
Nemetschek I 25.03.2025 / 11:52:02 |
113.90 | 21.54% | 44.91% | -1.13% | -1.94% | 21.54% | 23.56% | 29.88% |
Siemens Energy N 25.03.2025 / 11:57:22 |
59.38 | 20.96% | 407.69% | -2.37% | 15.28% | 20.96% | 262.74% | 186.01% |
Deutsche Post N 25.03.2025 / 11:57:42 |
41.32 | 20.92% | -8.58% | -3.68% | 10.79% | 20.92% | 2.46% | -7.94% |
Allianz N 25.03.2025 / 11:57:35 |
356.90 | 19.21% | 45.60% | -0.50% | 9.50% | 19.21% | 28.72% | 65.77% |
Siemens N 25.03.2025 / 11:57:38 |
227.85 | 19.15% | 32.65% | -3.84% | 5.44% | 19.15% | 29.88% | 72.92% |
Dt Lufthansa N 25.03.2025 / 11:56:50 |
7.408 | 18.92% | -8.15% | -5.30% | 11.28% | 18.92% | 2.94% | 3.10% |
Muenchener Rueckv N 25.03.2025 / 11:57:45 |
581.90 | 18.09% | 52.80% | -0.53% | 10.84% | 18.09% | 31.60% | 142.46% |
Deutsche Boerse N 25.03.2025 / 11:56:30 |
267.15 | 18.02% | 41.08% | -1.49% | 8.51% | 18.02% | 41.35% | 65.50% |
BASF N 25.03.2025 / 11:57:46 |
49.98 | 17.90% | 2.83% | -6.28% | 2.66% | 17.90% | -5.20% | -4.11% |
Fresenius I 25.03.2025 / 11:57:23 |
39.80 | 17.26% | 39.03% | -0.28% | 8.95% | 17.26% | 61.26% | 21.79% |
Bayer N 25.03.2025 / 11:57:40 |
23.38 | 16.80% | -32.97% | -5.71% | 2.90% | 16.80% | -13.67% | -62.11% |
E.ON N 25.03.2025 / 11:57:41 |
13.265 | 16.17% | 7.58% | 1.38% | 9.56% | 16.17% | 3.96% | 26.30% |
Germany 40 25.03.2025 / 12:12:47 |
851.65 | 15.88% | 32.88% | -1.27% | 2.88% | 15.88% | 23.38% | 44.43% |
Deutsche Telekom N 25.03.2025 / 11:57:29 |
33.55 | 15.26% | 53.17% | -0.78% | -3.91% | 15.26% | 50.97% | 98.46% |
Volkswagen VZ 25.03.2025 / 11:57:12 |
102.55 | 13.95% | -9.14% | -6.35% | -2.43% | 13.95% | -15.43% | -33.18% |
RWE I 25.03.2025 / 11:57:06 |
32.90 | 13.88% | -20.65% | -1.17% | 8.90% | 13.88% | 5.91% | -13.24% |
Hannover Rueck N 25.03.2025 / 11:56:48 |
275.00 | 13.26% | 26.87% | 0.05% | 11.29% | 13.26% | 10.11% | 81.54% |
Mercedes-BenzGr N 25.03.2025 / 11:57:46 |
59.39 | 9.49% | -6.16% | -2.93% | -2.19% | 9.49% | -19.38% | -7.00% |
Brenntag N 25.03.2025 / 11:56:19 |
63.34 | 9.30% | -23.55% | -4.03% | 0.06% | 9.30% | -19.00% | -14.95% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
adidas N 25.03.2025 / 11:56:18 |
224.50 | 0.63% |
224.90 11:42 |
221.30 09:31 |
263.80 13.02.25 |
218.7 13.03.25 |
118'976 |
Allianz N 25.03.2025 / 11:57:35 |
356.90 | 1.25% |
357.50 11:44 |
353.00 09:00 |
359.00 19.03.25 |
291.9 13.01.25 |
72'193 |
BASF N 25.03.2025 / 11:57:46 |
49.98 | -0.34% |
50.35 09:00 |
49.67 10:25 |
55.06 06.03.25 |
40.8 13.01.25 |
238'628 |
Bayer N 25.03.2025 / 11:57:40 |
23.38 | 3.66% |
23.44 11:51 |
22.60 09:00 |
25.46 06.03.25 |
18.916 03.01.25 |
427'164 |
Beiersdorf I 25.03.2025 / 11:57:23 |
121.78 | -0.23% |
122.45 09:12 |
120.95 09:29 |
137.70 05.03.25 |
120.85 06.01.25 |
66'377 |
BMW I 25.03.2025 / 11:57:41 |
81.24 | 2.21% |
81.36 11:53 |
80.10 09:00 |
88.26 11.03.25 |
73.5 03.02.25 |
119'306 |
Brenntag N 25.03.2025 / 11:56:19 |
63.34 | -0.22% |
63.54 09:49 |
63.02 09:04 |
68.72 06.03.25 |
54.22 14.01.25 |
35'029 |
Commerzbank I 25.03.2025 / 11:57:29 |
23.60 | 1.29% |
23.74 11:23 |
23.23 09:15 |
25.19 19.03.25 |
15.205 02.01.25 |
626'541 |
Continental I 25.03.2025 / 11:55:33 |
70.94 | 0.45% |
71.92 09:01 |
70.47 10:02 |
72.98 18.03.25 |
60.84 04.03.25 |
57'699 |
Covestro I 25.03.2025 / 11:54:07 |
58.64 | 0.17% |
58.64 10:30 |
58.53 09:10 |
59.16 12.03.25 |
55.5 08.01.25 |
22'628 |
CTS Eventim I 25.03.2025 / 11:54:59 |
100.50 | 0.65% |
100.60 11:28 |
99.40 09:17 |
108.20 03.03.25 |
82.05 02.01.25 |
20'977 |
Daimler Tr Hldg N 25.03.2025 / 11:57:19 |
38.25 | -0.18% |
38.31 11:04 |
37.56 09:06 |
45.33 06.03.25 |
34.98 13.03.25 |
140'674 |
Deliver Hero N-Unty 25.03.2025 / 11:57:13 |
23.73 | -1.08% |
23.95 09:08 |
23.28 10:28 |
32.46 18.02.25 |
22.45 21.03.25 |
90'458 |
Deutsche Bank N 25.03.2025 / 11:57:28 |
23.10 | 0.87% |
23.21 09:04 |
22.95 09:30 |
23.21 25.03.25 |
16.292 02.01.25 |
621'952 |
Deutsche Boerse N 25.03.2025 / 11:56:30 |
267.15 | 1.62% |
267.50 11:33 |
263.50 09:00 |
274.55 19.03.25 |
218.45 06.01.25 |
51'036 |
Deutsche Post N 25.03.2025 / 11:57:42 |
41.32 | 0.66% |
41.56 09:00 |
40.76 10:25 |
44.09 06.03.25 |
33.02 14.01.25 |
341'727 |
Deutsche Telekom N 25.03.2025 / 11:57:29 |
33.55 | 0.95% |
33.66 10:07 |
33.37 09:00 |
35.91 03.03.25 |
28.66 07.01.25 |
581'811 |
Dt Lufthansa N 25.03.2025 / 11:56:50 |
7.408 | 0.64% |
7.451 10:45 |
7.340 10:08 |
8.160 06.03.25 |
5.524 13.01.25 |
342'074 |
E.ON N 25.03.2025 / 11:57:41 |
13.265 | 1.32% |
13.300 10:21 |
13.135 09:00 |
13.300 25.03.25 |
10.44 13.01.25 |
461'967 |
Fres Med Care I 25.03.2025 / 11:57:42 |
45.59 | 1.31% |
45.74 11:05 |
45.29 09:00 |
48.31 30.01.25 |
42.39 13.03.25 |
50'989 |
Fresenius I 25.03.2025 / 11:57:23 |
39.80 | 1.35% |
39.82 11:53 |
39.46 09:14 |
40.90 06.03.25 |
33.17 02.01.25 |
82'523 |
Germany 40 25.03.2025 / 12:12:47 |
851.65 | 0.93% |
851.85 12:02 |
843.18 09:16 |
867.07 06.03.25 |
731.5674 02.01.25 |
|
Hannover Rueck N 25.03.2025 / 11:56:48 |
275.00 | 0.59% |
276.00 09:13 |
273.90 10:57 |
280.50 13.03.25 |
242.2 02.01.25 |
7'969 |
HeidelbergMat I 25.03.2025 / 11:57:12 |
177.80 | 0.20% |
178.65 11:34 |
176.20 09:12 |
180.95 20.03.25 |
118.9 02.01.25 |
71'359 |
Henkel Vz I 25.03.2025 / 11:57:15 |
73.50 | 0.25% |
73.64 09:09 |
73.06 10:13 |
88.44 10.03.25 |
73.06 25.03.25 |
148'347 |