×
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
- 15.04.2025 - 17:30:04
- 787.50
- 1.57%
- 12.14
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 15.04.2025 / 17:30:00 |
198.60 | -1.54% | -3.10 | 198.20 | 198.20 | 295'339 | |
|
Allianz N 15.04.2025 / 17:30:00 |
342.70 | 1.81% | 6.10 | 343.00 | 343.00 | 191'903 | |
|
BASF N 15.04.2025 / 17:30:00 |
41.97 | 0.39% | 0.17 | 41.95 | 41.95 | 1'067'921 | |
|
Bayer N 15.04.2025 / 17:30:00 |
20.80 | -0.17% | -0.04 | 20.83 | 20.83 | 816'102 | |
|
Beiersdorf I 15.04.2025 / 17:30:00 |
118.85 | 1.28% | 1.50 | 118.95 | 118.95 | 407'967 | |
|
BMW I 15.04.2025 / 17:30:00 |
70.10 | 2.19% | 1.50 | 70.14 | 70.14 | 691'348 | |
|
Brenntag N 15.04.2025 / 17:30:00 |
56.82 | 0.57% | 0.32 | 57.10 | 57.10 | 157'117 | |
|
Commerzbank I 15.04.2025 / 17:30:00 |
22.64 | 2.79% | 0.62 | 22.62 | 22.64 | 2'725'116 | |
|
Continental I 15.04.2025 / 17:30:00 |
64.54 | 2.80% | 1.76 | 64.46 | 64.46 | 174'218 | |
|
Covestro I 15.04.2025 / 17:30:00 |
58.43 | -0.12% | -0.07 | 58.40 | 59.56 | 2'775 | |
|
CTS Eventim I 15.04.2025 / 17:30:00 |
97.60 | 1.83% | 1.75 | 97.55 | 97.70 | 41'367 | |
|
Daimler Tr Hldg N 15.04.2025 / 17:30:00 |
34.06 | 0.98% | 0.33 | 34.13 | 34.13 | 498'839 | |
|
Deliver Hero N 15.04.2025 / 17:30:00 |
23.60 | 1.55% | 0.36 | 23.44 | 23.44 | 278'534 | |
|
Deutsche Bank N 15.04.2025 / 17:30:00 |
20.83 | 2.59% | 0.53 | 20.84 | 20.84 | 3'195'542 | |
|
Deutsche Boerse N 15.04.2025 / 17:30:00 |
271.00 | 1.23% | 3.30 | 271.10 | 271.10 | 325'168 | |
|
Deutsche Post N 15.04.2025 / 17:30:00 |
36.38 | 1.85% | 0.66 | 36.25 | 36.25 | 929'401 | |
|
Deutsche Telekom N 15.04.2025 / 17:30:00 |
31.66 | 1.38% | 0.43 | 31.65 | 31.65 | 2'912'391 | |
|
Dt Lufthansa N 15.04.2025 / 17:30:00 |
6.146 | 0.97% | 0.06 | 6.146 | 6.148 | 1'296'115 | |
|
E.ON N 15.04.2025 / 17:30:00 |
14.888 | 2.43% | 0.35 | 14.885 | 14.885 | 2'242'430 | |
|
Fres Med Care I 15.04.2025 / 17:30:00 |
44.34 | 1.95% | 0.85 | 44.50 | 44.50 | 197'291 | |
|
Fresenius I 15.04.2025 / 17:30:00 |
39.04 | 2.48% | 0.95 | 39.12 | 39.12 | 1'418'940 | |
|
Germany 40 15.04.2025 / 17:30:04 |
787.50 | 1.57% | 12.14 | 0 | |||
|
Hannover Rueck N 15.04.2025 / 17:30:00 |
275.60 | 2.30% | 6.20 | 275.60 | 275.60 | 36'466 | |
|
HeidelbergMat I 15.04.2025 / 17:30:00 |
165.90 | 4.41% | 7.00 | 165.70 | 165.70 | 339'629 | |
|
Henkel Vz I 15.04.2025 / 17:30:00 |
67.76 | 2.02% | 1.34 | 67.94 | 67.94 | 322'838 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 15.04.2025 / 17:30:00 |
1'490.00 | 131.83% | 395.84% | 13.44% | 3.29% | 111.92% | 174.10% | 579.83% |
|
Commerzbank I 15.04.2025 / 17:30:00 |
22.64 | 40.48% | 104.98% | 3.31% | -8.58% | 26.42% | 77.53% | 240.23% |
|
HeidelbergMat I 15.04.2025 / 17:30:00 |
165.90 | 33.31% | 96.37% | 9.02% | -4.57% | 25.90% | 72.30% | 209.51% |
|
E.ON N 15.04.2025 / 17:30:00 |
14.888 | 28.97% | 19.43% | 7.34% | 13.78% | 34.42% | 23.29% | 43.20% |
|
Deutsche Bank N 15.04.2025 / 17:30:00 |
20.83 | 21.82% | 64.60% | 10.70% | -8.96% | 10.80% | 44.24% | 85.15% |
|
Deutsche Boerse N 15.04.2025 / 17:30:00 |
271.00 | 20.18% | 43.65% | 4.96% | -0.07% | 16.91% | 45.88% | 59.01% |
|
Muenchener Rueckv N 15.04.2025 / 17:30:00 |
589.40 | 18.63% | 53.49% | 8.47% | 0.75% | 17.27% | 42.77% | 139.17% |
|
CTS Eventim I 15.04.2025 / 17:30:00 |
97.60 | 17.03% | 52.63% | 6.41% | -4.31% | 8.20% | 20.57% | 44.79% |
|
RWE I 15.04.2025 / 17:30:00 |
33.62 | 14.92% | -19.92% | 6.06% | 0.99% | 14.37% | 5.39% | -17.35% |
|
Allianz N 15.04.2025 / 17:30:00 |
342.70 | 13.83% | 39.03% | 5.28% | -4.46% | 12.55% | 32.32% | 53.63% |
|
Fresenius I 15.04.2025 / 17:30:00 |
39.04 | 13.75% | 34.87% | 5.00% | -2.18% | 7.64% | 46.71% | 11.75% |
|
Siemens Energy N 15.04.2025 / 17:30:00 |
58.28 | 12.97% | 374.16% | 14.45% | -4.18% | 13.01% | 235.81% | 198.08% |
|
Nemetschek I 15.04.2025 / 17:30:00 |
108.20 | 12.67% | 34.34% | 8.72% | -6.08% | -0.87% | 25.96% | 28.69% |
|
Knorr-Bremse I 15.04.2025 / 17:30:00 |
80.78 | 12.10% | 33.14% | 7.41% | -16.08% | 14.01% | 16.90% | 14.69% |
|
Hannover Rueck N 15.04.2025 / 17:30:00 |
275.60 | 11.60% | 25.01% | 7.57% | 0.27% | 8.50% | 19.50% | 82.83% |
|
Deutsche Telekom N 15.04.2025 / 17:30:00 |
31.66 | 8.32% | 43.95% | -0.75% | -6.36% | 4.42% | 51.21% | 80.58% |
|
Bayer N 15.04.2025 / 17:30:00 |
20.80 | 7.90% | -38.08% | 2.01% | -16.11% | -3.14% | -20.25% | -69.05% |
|
Germany 40 15.04.2025 / 17:30:04 |
787.50 | 7.15% | 22.11% | 4.79% | -8.71% | 1.39% | 18.58% | 34.19% |
|
Deutsche Post N 15.04.2025 / 17:30:00 |
36.38 | 5.23% | -20.44% | 6.34% | -15.19% | 2.33% | -4.99% | -13.02% |
|
Covestro I 15.04.2025 / 17:30:00 |
58.43 | 4.13% | 10.69% | 0.34% | 0.15% | 3.60% | 14.39% | 34.51% |
|
Fres Med Care I 15.04.2025 / 17:30:00 |
44.34 | -1.29% | 14.99% | 4.60% | -0.67% | 0.32% | 26.94% | -30.62% |
|
Dt Lufthansa N 15.04.2025 / 17:30:00 |
6.146 | -1.66% | -24.05% | 3.19% | -21.44% | 3.09% | -3.73% | -15.02% |
|
BASF N 15.04.2025 / 17:30:00 |
41.97 | -1.72% | -14.28% | 2.44% | -21.30% | -7.97% | -16.89% | -19.36% |
|
Siemens N 15.04.2025 / 17:30:00 |
184.52 | -1.86% | 9.26% | 1.21% | -22.13% | -9.73% | 6.61% | 58.39% |
|
Volkswagen VZ 15.04.2025 / 17:30:00 |
89.12 | -2.13% | -21.96% | 4.01% | -18.61% | -5.39% | -26.07% | -41.46% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 15.04.2025 / 17:30:00 |
198.60 | -1.54% |
202.75 10:40 |
197.65 14:29 |
263.80 13.02.25 |
175.325 07.04.25 |
295'339 |
|
Allianz N 15.04.2025 / 17:30:00 |
342.70 | 1.81% |
343.60 17:00 |
337.70 09:01 |
359.00 19.03.25 |
286.8 07.04.25 |
191'903 |
|
BASF N 15.04.2025 / 17:30:00 |
41.97 | 0.39% |
42.54 10:59 |
41.77 16:19 |
55.06 06.03.25 |
37.44 07.04.25 |
1'067'921 |
|
Bayer N 15.04.2025 / 17:30:00 |
20.80 | -0.17% |
21.09 09:09 |
20.58 14:29 |
25.46 06.03.25 |
18.39 07.04.25 |
816'102 |
|
Beiersdorf I 15.04.2025 / 17:30:00 |
118.85 | 1.28% |
121.70 09:05 |
115.50 09:32 |
137.70 05.03.25 |
110.95 09.04.25 |
407'967 |
|
BMW I 15.04.2025 / 17:30:00 |
70.10 | 2.19% |
71.65 10:00 |
69.36 16:19 |
88.26 11.03.25 |
62.96 09.04.25 |
691'348 |
|
Brenntag N 15.04.2025 / 17:30:00 |
56.82 | 0.57% |
57.22 11:29 |
56.27 14:29 |
68.72 06.03.25 |
51.72 07.04.25 |
157'117 |
|
Commerzbank I 15.04.2025 / 17:30:00 |
22.64 | 2.79% |
22.78 16:53 |
22.02 09:11 |
25.19 19.03.25 |
15.205 02.01.25 |
2'725'116 |
|
Continental I 15.04.2025 / 17:30:00 |
64.54 | 2.80% |
65.00 09:04 |
64.04 16:19 |
72.98 18.03.25 |
55.68 07.04.25 |
174'218 |
|
Covestro I 15.04.2025 / 17:30:00 |
58.43 | -0.12% |
58.62 10:32 |
58.40 11:56 |
59.16 12.03.25 |
55.5 08.01.25 |
2'775 |
|
CTS Eventim I 15.04.2025 / 17:30:00 |
97.60 | 1.83% |
97.85 09:57 |
96.03 09:01 |
108.20 03.03.25 |
82.05 02.01.25 |
41'367 |
|
Daimler Tr Hldg N 15.04.2025 / 17:30:00 |
34.06 | 0.98% |
34.74 10:15 |
33.78 16:19 |
45.33 06.03.25 |
30.79 07.04.25 |
498'839 |
|
Deliver Hero N 15.04.2025 / 17:30:00 |
23.60 | 1.55% |
24.15 09:45 |
23.01 14:35 |
32.46 18.02.25 |
19.69 07.04.25 |
278'534 |
|
Deutsche Bank N 15.04.2025 / 17:30:00 |
20.83 | 2.59% |
20.87 17:22 |
20.24 09:00 |
23.54 26.03.25 |
16.292 02.01.25 |
3'195'542 |
|
Deutsche Boerse N 15.04.2025 / 17:30:00 |
271.00 | 1.23% |
271.20 17:21 |
268.60 09:00 |
284.90 04.04.25 |
218.45 06.01.25 |
325'168 |
|
Deutsche Post N 15.04.2025 / 17:30:00 |
36.38 | 1.85% |
36.47 17:24 |
35.68 09:00 |
44.09 06.03.25 |
31.32 07.04.25 |
929'401 |
|
Deutsche Telekom N 15.04.2025 / 17:30:00 |
31.66 | 1.38% |
31.83 16:56 |
31.32 09:11 |
35.91 03.03.25 |
28.66 07.01.25 |
2'912'391 |
|
Dt Lufthansa N 15.04.2025 / 17:30:00 |
6.146 | 0.97% |
6.192 10:57 |
6.054 14:29 |
8.160 06.03.25 |
5.524 13.01.25 |
1'296'115 |
|
E.ON N 15.04.2025 / 17:30:00 |
14.888 | 2.43% |
14.898 17:22 |
14.575 09:00 |
14.898 15.04.25 |
10.44 13.01.25 |
2'242'430 |
|
Fres Med Care I 15.04.2025 / 17:30:00 |
44.34 | 1.95% |
44.77 12:08 |
43.72 09:00 |
48.31 30.01.25 |
39.435 09.04.25 |
197'291 |
|
Fresenius I 15.04.2025 / 17:30:00 |
39.04 | 2.48% |
39.12 17:05 |
38.31 09:00 |
40.90 06.03.25 |
31.94 07.04.25 |
1'418'940 |
|
Germany 40 15.04.2025 / 17:30:04 |
787.50 | 1.57% |
789.58 10:59 |
775.36 09:00 |
867.07 06.03.25 |
699.1599 07.04.25 |
|
|
Hannover Rueck N 15.04.2025 / 17:30:00 |
275.60 | 2.30% |
276.50 17:04 |
271.60 09:01 |
281.65 03.04.25 |
238.8 07.04.25 |
36'466 |
|
HeidelbergMat I 15.04.2025 / 17:30:00 |
165.90 | 4.41% |
167.25 16:04 |
159.35 09:00 |
182.20 26.03.25 |
118.9 02.01.25 |
339'629 |
|
Henkel Vz I 15.04.2025 / 17:30:00 |
67.76 | 2.02% |
68.18 10:32 |
66.80 09:02 |
88.44 10.03.25 |
66.02 09.04.25 |
322'838 |