×
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
- 14.04.2025 - 14:03:12
- 771.42
- 2.11%
- 15.93
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 14.04.2025 / 13:47:46 |
200.60 | 2.56% | 5.00 | 200.60 | 200.70 | 85'497 | |
|
Allianz N 14.04.2025 / 13:47:35 |
336.05 | 2.42% | 7.95 | 335.90 | 336.10 | 79'972 | |
|
BASF N 14.04.2025 / 13:47:56 |
41.64 | 2.36% | 0.96 | 41.62 | 41.64 | 341'201 | |
|
Bayer N 14.04.2025 / 13:47:43 |
20.75 | 2.85% | 0.58 | 20.74 | 20.75 | 383'108 | |
|
Beiersdorf I 14.04.2025 / 13:45:55 |
117.60 | 2.13% | 2.45 | 117.55 | 117.60 | 115'895 | |
|
BMW I 14.04.2025 / 13:47:46 |
68.34 | 2.95% | 1.96 | 68.32 | 68.36 | 241'706 | |
|
Brenntag N 14.04.2025 / 13:47:43 |
55.90 | 2.38% | 1.30 | 55.88 | 55.92 | 33'944 | |
|
Commerzbank I 14.04.2025 / 13:48:13 |
22.20 | 2.21% | 0.48 | 22.19 | 22.21 | 1'009'063 | |
|
Continental I 14.04.2025 / 13:47:58 |
62.42 | 1.60% | 0.98 | 62.40 | 62.44 | 64'611 | |
|
Covestro I 14.04.2025 / 13:46:05 |
58.60 | 0.55% | 0.32 | 58.58 | 58.62 | 827 | |
|
CTS Eventim I 14.04.2025 / 13:47:35 |
95.05 | 1.82% | 1.70 | 95.00 | 95.10 | 21'673 | |
|
Daimler Tr Hldg N 14.04.2025 / 13:47:35 |
33.65 | 3.92% | 1.27 | 33.64 | 33.67 | 182'862 | |
|
Deliver Hero N 14.04.2025 / 13:47:30 |
21.97 | -1.74% | -0.39 | 21.96 | 21.98 | 185'859 | |
|
Deutsche Bank N 14.04.2025 / 13:47:43 |
20.26 | 4.75% | 0.92 | 20.25 | 20.26 | 2'239'440 | |
|
Deutsche Boerse N 14.04.2025 / 13:47:43 |
268.05 | 0.96% | 2.55 | 268.00 | 268.10 | 126'710 | |
|
Deutsche Post N 14.04.2025 / 13:48:12 |
35.33 | 3.59% | 1.23 | 35.32 | 35.33 | 507'036 | |
|
Deutsche Telekom N 14.04.2025 / 13:48:13 |
31.24 | 1.99% | 0.61 | 31.23 | 31.25 | 1'993'829 | |
|
Dt Lufthansa N 14.04.2025 / 13:48:13 |
6.069 | 2.69% | 0.16 | 6.068 | 6.070 | 525'317 | |
|
E.ON N 14.04.2025 / 13:47:20 |
14.595 | 0.76% | 0.11 | 14.590 | 14.600 | 600'179 | |
|
Fres Med Care I 14.04.2025 / 13:47:37 |
43.17 | 3.55% | 1.48 | 43.15 | 43.17 | 102'716 | |
|
Fresenius I 14.04.2025 / 13:47:43 |
37.73 | 2.96% | 1.09 | 37.72 | 37.74 | 320'008 | |
|
Germany 40 14.04.2025 / 14:03:13 |
771.48 | 2.12% | 15.99 | 0 | |||
|
Hannover Rueck N 14.04.2025 / 13:47:35 |
268.00 | 1.90% | 5.00 | 267.80 | 268.00 | 8'804 | |
|
HeidelbergMat I 14.04.2025 / 13:48:13 |
158.40 | 2.42% | 3.75 | 158.35 | 158.45 | 72'550 | |
|
Henkel Vz I 14.04.2025 / 13:47:43 |
66.78 | 0.24% | 0.16 | 66.76 | 66.80 | 92'460 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 14.04.2025 / 13:47:55 |
1'414.00 | 121.20% | 373.11% | 13.99% | 2.84% | 103.57% | 156.53% | 575.00% |
|
Commerzbank I 14.04.2025 / 13:48:13 |
22.20 | 38.56% | 102.19% | 10.06% | -7.38% | 23.09% | 72.09% | 209.75% |
|
HeidelbergMat I 14.04.2025 / 13:48:13 |
158.40 | 29.74% | 91.11% | 11.98% | -10.03% | 21.36% | 61.07% | 203.24% |
|
E.ON N 14.04.2025 / 13:47:20 |
14.595 | 28.53% | 19.02% | 7.77% | 11.95% | 31.69% | 18.18% | 39.55% |
|
Deutsche Boerse N 14.04.2025 / 13:47:43 |
268.05 | 19.19% | 42.47% | 7.09% | -0.72% | 16.59% | 40.17% | 58.74% |
|
Deutsche Bank N 14.04.2025 / 13:47:43 |
20.26 | 16.03% | 56.78% | 13.05% | -7.52% | 7.61% | 37.70% | 62.16% |
|
Muenchener Rueckv N 14.04.2025 / 13:47:46 |
571.80 | 14.73% | 48.45% | 8.62% | -1.95% | 13.70% | 36.11% | 129.50% |
|
CTS Eventim I 14.04.2025 / 13:47:35 |
95.05 | 13.98% | 48.65% | 7.49% | -8.08% | 4.45% | 14.73% | 45.18% |
|
RWE I 14.04.2025 / 13:47:36 |
32.87 | 13.67% | -20.80% | 5.02% | 1.14% | 11.25% | 2.72% | -20.97% |
|
Allianz N 14.04.2025 / 13:47:35 |
336.05 | 10.96% | 35.52% | 6.11% | -4.96% | 10.00% | 27.29% | 49.61% |
|
Fresenius I 14.04.2025 / 13:47:43 |
37.73 | 9.42% | 29.74% | 4.05% | -5.25% | 3.58% | 48.25% | 6.81% |
|
Nemetschek I 14.04.2025 / 13:47:44 |
104.80 | 8.98% | 29.94% | 11.05% | -8.95% | -2.96% | 21.30% | 24.13% |
|
Hannover Rueck N 14.04.2025 / 13:47:35 |
268.00 | 8.95% | 22.04% | 8.24% | -1.69% | 5.22% | 15.07% | 74.75% |
|
Knorr-Bremse I 14.04.2025 / 13:48:09 |
77.60 | 8.07% | 28.35% | 6.56% | -16.18% | 9.84% | 11.09% | 9.65% |
|
Siemens Energy N 14.04.2025 / 13:47:43 |
55.96 | 7.41% | 350.84% | 19.45% | -8.26% | 11.39% | 217.14% | 177.72% |
|
Deutsche Telekom N 14.04.2025 / 13:48:13 |
31.24 | 6.24% | 41.18% | 0.26% | -7.53% | 3.10% | 47.85% | 78.70% |
|
Germany 40 14.04.2025 / 14:03:13 |
771.48 | 4.97% | 18.98% | 5.68% | -9.52% | -0.54% | 14.50% | 30.59% |
|
Bayer N 14.04.2025 / 13:47:43 |
20.75 | 4.45% | -40.06% | 6.44% | -12.76% | -3.11% | -21.60% | -70.22% |
|
Covestro I 14.04.2025 / 13:46:05 |
58.60 | 3.74% | 10.27% | 0.51% | 0.33% | 3.77% | 15.31% | 34.38% |
|
Deutsche Post N 14.04.2025 / 13:48:12 |
35.33 | 0.47% | -24.04% | 5.40% | -16.70% | -2.38% | -9.39% | -15.10% |
|
Volkswagen VZ 14.04.2025 / 13:48:08 |
87.48 | -3.86% | -23.34% | 2.99% | -19.19% | -8.04% | -29.05% | -43.51% |
|
BASF N 14.04.2025 / 13:47:56 |
41.64 | -4.36% | -16.59% | 4.05% | -20.82% | -8.53% | -19.21% | -20.86% |
|
Dt Lufthansa N 14.04.2025 / 13:48:13 |
6.069 | -4.52% | -26.26% | 5.22% | -21.17% | 2.78% | -7.48% | -16.61% |
|
SAP I 14.04.2025 / 13:48:13 |
229.05 | -4.85% | 61.00% | 4.45% | -6.91% | -10.53% | 32.87% | 126.24% |
|
Siemens N 14.04.2025 / 13:48:13 |
185.50 | -4.89% | 5.88% | 5.28% | -20.62% | -8.19% | 5.46% | 54.56% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 14.04.2025 / 13:47:46 |
200.60 | 2.56% |
202.00 11:06 |
198.45 09:35 |
263.80 13.02.25 |
175.325 07.04.25 |
85'497 |
|
Allianz N 14.04.2025 / 13:47:35 |
336.05 | 2.42% |
338.20 11:06 |
332.60 09:11 |
359.00 19.03.25 |
286.8 07.04.25 |
79'972 |
|
BASF N 14.04.2025 / 13:47:56 |
41.64 | 2.36% |
42.10 09:04 |
41.38 09:35 |
55.06 06.03.25 |
37.44 07.04.25 |
341'201 |
|
Bayer N 14.04.2025 / 13:47:43 |
20.75 | 2.85% |
20.83 09:03 |
20.46 09:35 |
25.46 06.03.25 |
18.39 07.04.25 |
383'108 |
|
Beiersdorf I 14.04.2025 / 13:45:55 |
117.60 | 2.13% |
117.90 13:26 |
115.80 09:04 |
137.70 05.03.25 |
110.95 09.04.25 |
115'895 |
|
BMW I 14.04.2025 / 13:47:46 |
68.34 | 2.95% |
68.56 11:15 |
67.46 09:22 |
88.26 11.03.25 |
62.96 09.04.25 |
241'706 |
|
Brenntag N 14.04.2025 / 13:47:43 |
55.90 | 2.38% |
56.48 09:04 |
55.66 09:18 |
68.72 06.03.25 |
51.72 07.04.25 |
33'944 |
|
Commerzbank I 14.04.2025 / 13:48:13 |
22.20 | 2.21% |
22.46 09:05 |
22.11 09:19 |
25.19 19.03.25 |
15.205 02.01.25 |
1'009'063 |
|
Continental I 14.04.2025 / 13:47:58 |
62.42 | 1.60% |
63.16 09:02 |
62.16 09:17 |
72.98 18.03.25 |
55.68 07.04.25 |
64'611 |
|
Covestro I 14.04.2025 / 13:46:05 |
58.60 | 0.55% |
58.70 11:15 |
58.56 11:57 |
59.16 12.03.25 |
55.5 08.01.25 |
827 |
|
CTS Eventim I 14.04.2025 / 13:47:35 |
95.05 | 1.82% |
95.65 09:03 |
94.03 09:11 |
108.20 03.03.25 |
82.05 02.01.25 |
21'673 |
|
Daimler Tr Hldg N 14.04.2025 / 13:47:35 |
33.65 | 3.92% |
33.72 13:07 |
33.00 09:10 |
45.33 06.03.25 |
30.79 07.04.25 |
182'862 |
|
Deliver Hero N 14.04.2025 / 13:47:30 |
21.97 | -1.74% |
23.10 09:02 |
21.83 12:56 |
32.46 18.02.25 |
19.69 07.04.25 |
185'859 |
|
Deutsche Bank N 14.04.2025 / 13:47:43 |
20.26 | 4.75% |
20.34 10:05 |
19.883 09:02 |
23.54 26.03.25 |
16.292 02.01.25 |
2'239'440 |
|
Deutsche Boerse N 14.04.2025 / 13:47:43 |
268.05 | 0.96% |
270.70 10:33 |
267.90 09:10 |
284.90 04.04.25 |
218.45 06.01.25 |
126'710 |
|
Deutsche Post N 14.04.2025 / 13:48:12 |
35.33 | 3.59% |
35.44 12:50 |
34.86 09:15 |
44.09 06.03.25 |
31.32 07.04.25 |
507'036 |
|
Deutsche Telekom N 14.04.2025 / 13:48:13 |
31.24 | 1.99% |
31.38 11:06 |
30.50 09:00 |
35.91 03.03.25 |
28.66 07.01.25 |
1'993'829 |
|
Dt Lufthansa N 14.04.2025 / 13:48:13 |
6.069 | 2.69% |
6.128 11:13 |
5.988 09:16 |
8.160 06.03.25 |
5.524 13.01.25 |
525'317 |
|
E.ON N 14.04.2025 / 13:47:20 |
14.595 | 0.76% |
14.660 11:15 |
14.515 09:08 |
14.765 04.04.25 |
10.44 13.01.25 |
600'179 |
|
Fres Med Care I 14.04.2025 / 13:47:37 |
43.17 | 3.55% |
43.41 11:15 |
42.75 09:08 |
48.31 30.01.25 |
39.435 09.04.25 |
102'716 |
|
Fresenius I 14.04.2025 / 13:47:43 |
37.73 | 2.96% |
37.78 12:47 |
37.09 09:35 |
40.90 06.03.25 |
31.94 07.04.25 |
320'008 |
|
Germany 40 14.04.2025 / 14:03:13 |
771.48 | 2.12% |
776.60 11:07 |
755.49 09:00 |
867.07 06.03.25 |
699.1599 07.04.25 |
|
|
Hannover Rueck N 14.04.2025 / 13:47:35 |
268.00 | 1.90% |
270.00 11:09 |
266.40 09:10 |
281.65 03.04.25 |
238.8 07.04.25 |
8'804 |
|
HeidelbergMat I 14.04.2025 / 13:48:13 |
158.40 | 2.42% |
160.20 09:45 |
157.40 09:10 |
182.20 26.03.25 |
118.9 02.01.25 |
72'550 |
|
Henkel Vz I 14.04.2025 / 13:47:43 |
66.78 | 0.24% |
67.54 09:02 |
66.64 12:21 |
88.44 10.03.25 |
66.02 09.04.25 |
92'460 |