×
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
- 02.06.2025 - 15:11:59
- 867.21
- -0.42%
- -3.62
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 02.06.2025 / 14:56:15 |
214.90 | -2.01% | -4.40 | 214.90 | 215.00 | 104'756 | |
|
Allianz N 02.06.2025 / 14:56:55 |
347.50 | -0.07% | -0.25 | 347.40 | 347.50 | 199'689 | |
|
BASF N 02.06.2025 / 14:55:52 |
41.89 | -1.32% | -0.56 | 41.88 | 41.89 | 358'129 | |
|
Bayer N 02.06.2025 / 14:56:56 |
25.05 | 1.62% | 0.40 | 25.04 | 25.05 | 513'733 | |
|
Beiersdorf I 02.06.2025 / 14:56:46 |
118.85 | -1.65% | -2.00 | 118.85 | 118.90 | 71'158 | |
|
BMW I 02.06.2025 / 14:56:02 |
76.40 | -2.55% | -2.00 | 76.40 | 76.42 | 216'755 | |
|
Brenntag N 02.06.2025 / 14:56:41 |
58.90 | -1.24% | -0.74 | 58.88 | 58.92 | 82'391 | |
|
Commerzbank I 02.06.2025 / 14:56:15 |
26.35 | -1.61% | -0.43 | 26.34 | 26.36 | 662'334 | |
|
Continental I 02.06.2025 / 14:56:59 |
75.66 | -2.20% | -1.70 | 75.62 | 75.66 | 128'418 | |
|
Covestro I 02.06.2025 / 14:50:45 |
60.08 | 0.17% | 0.10 | 60.08 | 60.12 | 36'994 | |
|
CTS Eventim I 02.06.2025 / 14:54:51 |
107.30 | 0.99% | 1.05 | 107.20 | 107.40 | 41'158 | |
|
Daimler Tr Hldg N 02.06.2025 / 14:56:49 |
36.98 | -3.77% | -1.45 | 36.97 | 36.99 | 727'727 | |
|
Deliver Hero N 02.06.2025 / 14:57:00 |
24.76 | 1.89% | 0.46 | 24.73 | 24.77 | 264'257 | |
|
Deutsche Bank N 02.06.2025 / 14:56:36 |
24.19 | -1.02% | -0.25 | 24.18 | 24.19 | 1'212'651 | |
|
Deutsche Boerse N 02.06.2025 / 14:56:15 |
283.70 | -0.28% | -0.80 | 283.60 | 283.70 | 39'653 | |
|
Deutsche Post N 02.06.2025 / 14:55:44 |
39.15 | 0.13% | 0.05 | 39.14 | 39.15 | 638'321 | |
|
Deutsche Telekom N 02.06.2025 / 14:56:44 |
32.82 | -1.14% | -0.38 | 32.81 | 32.82 | 998'683 | |
|
Dt Lufthansa N 02.06.2025 / 14:56:36 |
7.027 | -0.47% | -0.03 | 7.026 | 7.028 | 889'397 | |
|
E.ON N 02.06.2025 / 14:56:57 |
15.355 | -0.73% | -0.11 | 15.350 | 15.355 | 1'196'053 | |
|
Fres Med Care I 02.06.2025 / 14:56:58 |
50.02 | 0.00% | 0.00 | 50.00 | 50.04 | 126'487 | |
|
Fresenius I 02.06.2025 / 14:56:16 |
43.62 | 1.27% | 0.55 | 43.61 | 43.64 | 236'299 | |
|
Germany 40 02.06.2025 / 15:12:00 |
867.19 | -0.42% | -3.63 | 0 | |||
|
Hannover Rueck N 02.06.2025 / 14:54:12 |
278.30 | -0.11% | -0.30 | 278.20 | 278.40 | 17'219 | |
|
HeidelbergMat I 02.06.2025 / 14:56:15 |
174.70 | 0.84% | 1.45 | 174.65 | 174.80 | 128'811 | |
|
Henkel Vz I 02.06.2025 / 14:56:24 |
70.46 | -0.34% | -0.24 | 70.46 | 70.48 | 113'615 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 02.06.2025 / 14:56:53 |
1'896.75 | 204.59% | 551.46% | 3.39% | 16.71% | 69.96% | 255.60% | 851.84% |
|
Commerzbank I 02.06.2025 / 14:56:15 |
26.35 | 70.85% | 149.29% | -0.79% | 9.20% | 13.63% | 71.22% | 225.24% |
|
Siemens Energy N 02.06.2025 / 14:56:53 |
86.90 | 69.76% | 612.54% | 4.65% | 18.63% | 71.30% | 241.19% | 376.76% |
|
Deutsche Bank N 02.06.2025 / 14:56:36 |
24.19 | 46.63% | 98.13% | -1.25% | 1.04% | 13.44% | 57.72% | 129.52% |
|
HeidelbergMat I 02.06.2025 / 14:56:15 |
174.70 | 45.34% | 114.10% | -5.03% | -2.76% | 8.71% | 81.83% | 217.19% |
|
E.ON N 02.06.2025 / 14:56:57 |
15.355 | 37.24% | 27.10% | -3.05% | -1.19% | 20.20% | 23.28% | 60.55% |
|
Nemetschek I 02.06.2025 / 14:54:16 |
121.50 | 29.98% | 54.98% | 1.93% | -0.74% | 9.66% | 39.33% | 77.41% |
|
CTS Eventim I 02.06.2025 / 14:54:51 |
107.30 | 29.73% | 69.19% | 1.56% | 1.08% | 4.94% | 37.04% | 72.76% |
|
Fresenius I 02.06.2025 / 14:56:16 |
43.62 | 28.62% | 52.50% | 1.42% | 2.76% | 10.80% | 49.38% | 33.38% |
|
Knorr-Bremse I 02.06.2025 / 14:50:44 |
88.35 | 27.94% | 51.96% | -1.23% | 0.34% | -1.86% | 25.14% | 37.55% |
|
Deutsche Boerse N 02.06.2025 / 14:56:15 |
283.70 | 27.72% | 52.67% | -1.82% | -3.17% | 7.63% | 54.82% | 78.06% |
|
Bayer N 02.06.2025 / 14:56:56 |
25.05 | 27.63% | -26.76% | 1.97% | 3.49% | 6.19% | -12.41% | -62.96% |
|
Continental I 02.06.2025 / 14:56:59 |
75.66 | 19.35% | 0.60% | -0.59% | 7.96% | 10.39% | 20.90% | 8.38% |
|
Germany 40 02.06.2025 / 15:12:00 |
867.19 | 17.99% | 37.14% | -0.52% | 0.95% | 3.82% | 26.74% | 50.74% |
|
Allianz N 02.06.2025 / 14:56:55 |
347.50 | 17.60% | 43.64% | -1.18% | -7.51% | 1.46% | 28.56% | 74.22% |
|
RWE I 02.06.2025 / 14:54:16 |
33.15 | 15.69% | -19.39% | 0.67% | -0.39% | 7.25% | -7.09% | -18.65% |
|
Hannover Rueck N 02.06.2025 / 14:54:12 |
278.30 | 15.41% | 29.28% | -0.46% | -4.23% | 4.12% | 19.19% | 92.34% |
|
Deutsche Post N 02.06.2025 / 14:55:44 |
39.15 | 15.19% | -12.91% | 1.50% | 5.98% | -7.60% | 0.95% | 0.40% |
|
Deutsche Telekom N 02.06.2025 / 14:56:44 |
32.82 | 15.16% | 53.03% | -3.71% | 2.69% | -4.77% | 45.00% | 73.99% |
|
Dt Lufthansa N 02.06.2025 / 14:56:36 |
7.027 | 14.05% | -11.91% | 4.82% | 6.18% | -10.50% | 8.95% | 1.19% |
|
Muenchener Rueckv N 02.06.2025 / 14:56:55 |
572.80 | 13.64% | 47.04% | 0.33% | -3.73% | 1.49% | 25.23% | 145.66% |
|
Fres Med Care I 02.06.2025 / 14:56:58 |
50.02 | 13.53% | 32.26% | -4.10% | 8.79% | 12.92% | 27.70% | -12.09% |
|
Siemens N 02.06.2025 / 14:56:51 |
213.25 | 12.77% | 25.55% | -2.37% | 0.82% | -6.45% | 19.87% | 70.61% |
|
SAP I 02.06.2025 / 14:56:53 |
263.95 | 12.70% | 90.69% | 0.69% | -1.01% | 9.17% | 56.87% | 179.86% |
|
MTU Aero Engin N 02.06.2025 / 14:56:49 |
351.00 | 10.27% | 81.09% | 1.04% | 8.40% | 14.18% | 53.88% | 86.45% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 02.06.2025 / 14:56:15 |
214.90 | -2.01% |
217.40 09:05 |
213.90 09:28 |
263.80 13.02.25 |
175.325 07.04.25 |
104'756 |
|
Allianz N 02.06.2025 / 14:56:55 |
347.50 | -0.07% |
349.65 09:13 |
346.40 09:00 |
378.40 07.05.25 |
286.8 07.04.25 |
199'689 |
|
BASF N 02.06.2025 / 14:55:52 |
41.89 | -1.32% |
42.21 09:05 |
41.52 09:30 |
55.06 06.03.25 |
37.44 07.04.25 |
358'129 |
|
Bayer N 02.06.2025 / 14:56:56 |
25.05 | 1.62% |
25.20 13:33 |
24.67 09:01 |
26.94 13.05.25 |
18.39 07.04.25 |
513'733 |
|
Beiersdorf I 02.06.2025 / 14:56:46 |
118.85 | -1.65% |
120.15 09:01 |
118.38 14:31 |
137.70 05.03.25 |
110.95 09.04.25 |
71'158 |
|
BMW I 02.06.2025 / 14:56:02 |
76.40 | -2.55% |
77.44 09:06 |
76.28 09:28 |
88.26 11.03.25 |
62.96 09.04.25 |
216'755 |
|
Brenntag N 02.06.2025 / 14:56:41 |
58.90 | -1.24% |
59.26 09:00 |
58.54 09:30 |
68.72 06.03.25 |
51.72 07.04.25 |
82'391 |
|
Commerzbank I 02.06.2025 / 14:56:15 |
26.35 | -1.61% |
26.83 10:16 |
26.29 13:59 |
27.13 27.05.25 |
15.205 02.01.25 |
662'334 |
|
Continental I 02.06.2025 / 14:56:59 |
75.66 | -2.20% |
76.62 09:06 |
75.26 09:41 |
78.68 29.05.25 |
55.68 07.04.25 |
128'418 |
|
Covestro I 02.06.2025 / 14:50:45 |
60.08 | 0.17% |
60.20 13:29 |
60.02 10:15 |
60.30 06.05.25 |
55.5 08.01.25 |
36'994 |
|
CTS Eventim I 02.06.2025 / 14:54:51 |
107.30 | 0.99% |
107.70 10:02 |
105.90 09:00 |
114.10 20.05.25 |
82.05 02.01.25 |
41'158 |
|
Daimler Tr Hldg N 02.06.2025 / 14:56:49 |
36.98 | -3.77% |
37.68 09:06 |
36.87 09:41 |
45.33 06.03.25 |
30.79 07.04.25 |
727'727 |
|
Deliver Hero N 02.06.2025 / 14:57:00 |
24.76 | 1.89% |
24.97 13:07 |
24.08 13:04 |
32.46 18.02.25 |
19.69 07.04.25 |
264'257 |
|
Deutsche Bank N 02.06.2025 / 14:56:36 |
24.19 | -1.02% |
24.48 09:21 |
24.13 13:44 |
25.65 21.05.25 |
16.292 02.01.25 |
1'212'651 |
|
Deutsche Boerse N 02.06.2025 / 14:56:15 |
283.70 | -0.28% |
284.90 09:18 |
282.10 10:03 |
294.20 06.05.25 |
218.45 06.01.25 |
39'653 |
|
Deutsche Post N 02.06.2025 / 14:55:44 |
39.15 | 0.13% |
39.25 13:12 |
38.59 09:29 |
44.09 06.03.25 |
31.32 07.04.25 |
638'321 |
|
Deutsche Telekom N 02.06.2025 / 14:56:44 |
32.82 | -1.14% |
33.55 09:18 |
32.79 14:50 |
35.91 03.03.25 |
28.66 07.01.25 |
998'683 |
|
Dt Lufthansa N 02.06.2025 / 14:56:36 |
7.027 | -0.47% |
7.038 09:06 |
6.942 09:00 |
8.160 06.03.25 |
5.524 13.01.25 |
889'397 |
|
E.ON N 02.06.2025 / 14:56:57 |
15.355 | -0.73% |
15.585 09:15 |
15.333 14:53 |
15.840 26.05.25 |
10.44 13.01.25 |
1'196'053 |
|
Fres Med Care I 02.06.2025 / 14:56:58 |
50.02 | 0.00% |
50.24 14:40 |
49.40 09:52 |
54.04 21.05.25 |
39.435 09.04.25 |
126'487 |
|
Fresenius I 02.06.2025 / 14:56:16 |
43.62 | 1.27% |
43.75 14:47 |
42.93 09:00 |
44.06 07.05.25 |
31.94 07.04.25 |
236'299 |
|
Germany 40 02.06.2025 / 15:12:00 |
867.19 | -0.42% |
870.82 09:00 |
862.71 09:28 |
882.49 27.05.25 |
699.1599 07.04.25 |
|
|
Hannover Rueck N 02.06.2025 / 14:54:12 |
278.30 | -0.11% |
279.40 09:12 |
276.20 09:01 |
292.60 06.05.25 |
238.8 07.04.25 |
17'219 |
|
HeidelbergMat I 02.06.2025 / 14:56:15 |
174.70 | 0.84% |
175.93 12:12 |
171.40 09:00 |
191.05 14.05.25 |
118.9 02.01.25 |
128'811 |
|
Henkel Vz I 02.06.2025 / 14:56:24 |
70.46 | -0.34% |
70.64 10:38 |
69.94 09:19 |
88.44 10.03.25 |
66.02 09.04.25 |
113'615 |