×
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
- 14.02.2025 - 12:18:00
- 832.81
- -0.51%
- -4.27
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
adidas N 14.02.2025 / 12:02:55 |
260.10 | -1.23% | -3.25 | 259.90 | 260.00 | 37'556 | |
Allianz N 14.02.2025 / 12:01:20 |
324.30 | -1.64% | -5.40 | 324.20 | 324.30 | 139'820 | |
BASF N 14.02.2025 / 12:02:56 |
51.01 | 0.05% | 0.03 | 51.00 | 51.01 | 826'275 | |
Bayer N 14.02.2025 / 12:03:01 |
21.55 | -0.48% | -0.11 | 21.54 | 21.55 | 336'780 | |
Beiersdorf I 14.02.2025 / 12:02:26 |
126.55 | -0.47% | -0.60 | 126.50 | 126.55 | 40'399 | |
BMW I 14.02.2025 / 12:02:03 |
82.02 | 1.74% | 1.40 | 82.02 | 82.06 | 300'631 | |
Brenntag N 14.02.2025 / 12:01:46 |
64.66 | -0.39% | -0.25 | 64.64 | 64.70 | 46'062 | |
Carl Zeiss Medite I 14.02.2025 / 12:02:17 |
54.50 | 0.00% | 0.00 | 54.45 | 54.60 | 34'591 | |
Commerzbank I 14.02.2025 / 12:01:42 |
19.550 | 1.40% | 0.27 | 19.525 | 19.535 | 1'125'415 | |
Continental I 14.02.2025 / 12:01:46 |
69.24 | -0.29% | -0.20 | 69.28 | 69.32 | 45'470 | |
Covestro I 14.02.2025 / 11:59:52 |
58.27 | 0.09% | 0.05 | 58.26 | 58.34 | 1'196 | |
Daimler Tr Hldg N 14.02.2025 / 12:02:48 |
42.27 | 0.38% | 0.16 | 42.26 | 42.28 | 199'239 | |
Deutsche Bank N 14.02.2025 / 12:02:42 |
19.156 | -0.11% | -0.02 | 19.156 | 19.162 | 478'668 | |
Deutsche Boerse N 14.02.2025 / 12:02:01 |
246.00 | -0.87% | -2.15 | 246.10 | 246.20 | 74'910 | |
Deutsche Post N 14.02.2025 / 12:02:45 |
36.81 | -0.22% | -0.08 | 36.81 | 36.82 | 251'784 | |
Deutsche Telekom N 14.02.2025 / 12:02:28 |
33.43 | -0.54% | -0.18 | 33.43 | 33.44 | 1'605'342 | |
Dt Lufthansa N 14.02.2025 / 12:02:17 |
6.736 | -1.00% | -0.07 | 6.734 | 6.740 | 621'586 | |
E.ON N 14.02.2025 / 12:02:25 |
11.480 | -0.22% | -0.03 | 11.475 | 11.485 | 702'900 | |
Fres Med Care I 14.02.2025 / 12:02:46 |
44.61 | -5.11% | -2.40 | 44.60 | 44.62 | 185'214 | |
Fresenius I 14.02.2025 / 12:02:54 |
37.66 | -1.44% | -0.55 | 37.65 | 37.66 | 203'996 | |
Germany 40 14.02.2025 / 12:18:01 |
832.81 | -0.51% | -4.27 | 0 | |||
Hannover Rueck N 14.02.2025 / 12:02:03 |
252.15 | -1.89% | -4.85 | 252.00 | 252.20 | 11'290 | |
HeidelbergMat I 14.02.2025 / 12:02:39 |
147.75 | 1.23% | 1.80 | 147.70 | 147.75 | 101'618 | |
Henkel Vz I 14.02.2025 / 12:02:51 |
84.88 | -1.00% | -0.86 | 84.88 | 84.90 | 72'621 | |
Infineon Technolo N 14.02.2025 / 12:02:39 |
37.73 | 0.08% | 0.03 | 37.74 | 37.75 | 520'954 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Nemetschek I 14.02.2025 / 12:01:49 |
122.90 | 31.48% | 56.77% | 2.93% | 25.41% | 23.21% | 42.32% | 60.45% |
Siemens Energy N 14.02.2025 / 12:02:43 |
60.88 | 24.02% | 420.57% | 6.53% | 17.35% | 26.25% | 338.14% | 230.38% |
Commerzbank I 14.02.2025 / 12:01:42 |
19.550 | 23.00% | 79.47% | 3.44% | 11.65% | 27.69% | 80.68% | 118.74% |
Rheinmetall I 14.02.2025 / 12:03:00 |
801.50 | 22.68% | 162.39% | 11.38% | 15.46% | 29.73% | 106.96% | 681.04% |
HeidelbergMat I 14.02.2025 / 12:02:39 |
147.75 | 22.44% | 80.36% | 1.44% | 14.18% | 24.32% | 74.08% | 121.20% |
Siemens N 14.02.2025 / 12:03:00 |
224.08 | 20.42% | 34.06% | 8.01% | 11.88% | 26.41% | 32.42% | 60.77% |
BASF N 14.02.2025 / 12:02:56 |
51.01 | 19.85% | 4.53% | 7.56% | 14.52% | 19.87% | 9.33% | -25.54% |
Infineon Technolo N 14.02.2025 / 12:02:39 |
37.73 | 19.19% | -0.12% | 2.34% | 10.76% | 25.96% | 12.76% | 12.94% |
Carl Zeiss Medite I 14.02.2025 / 12:02:17 |
54.50 | 18.87% | -44.79% | -4.55% | 13.07% | -2.24% | -51.01% | -59.05% |
SAP I 14.02.2025 / 12:03:01 |
278.35 | 18.84% | 101.07% | 2.89% | 8.65% | 23.38% | 68.62% | 161.12% |
Sartorius Vz I 14.02.2025 / 12:02:18 |
247.40 | 17.43% | -24.36% | -1.51% | 6.96% | 16.86% | -26.74% | -40.11% |
Deutsche Telekom N 14.02.2025 / 12:02:28 |
33.43 | 16.58% | 54.92% | 1.55% | 10.37% | 14.04% | 50.69% | 89.18% |
Deutsche Bank N 14.02.2025 / 12:02:42 |
19.156 | 15.09% | 55.50% | 3.33% | 3.43% | 23.03% | 57.70% | 33.85% |
Daimler Tr Hldg N 14.02.2025 / 12:02:48 |
42.27 | 14.31% | 23.42% | 2.72% | 8.72% | 14.61% | 18.70% | 29.82% |
Knorr-Bremse I 14.02.2025 / 11:57:36 |
79.85 | 14.13% | 35.55% | 3.17% | 13.83% | 10.67% | 35.94% | -10.75% |
Fresenius I 14.02.2025 / 12:02:54 |
37.66 | 14.09% | 35.28% | 1.30% | 3.88% | 13.13% | 42.33% | 3.65% |
Mercedes-BenzGr N 14.02.2025 / 12:03:01 |
61.18 | 13.95% | -2.34% | 7.79% | 11.22% | 17.17% | -9.68% | -17.85% |
Germany 40 14.02.2025 / 12:18:01 |
832.81 | 13.31% | 31.83% | 3.50% | 7.84% | 15.91% | 28.63% | 32.65% |
Bayer N 14.02.2025 / 12:03:01 |
21.55 | 12.12% | -35.66% | 3.01% | 1.56% | 8.65% | -25.09% | -59.97% |
Volkswagen VZ 14.02.2025 / 12:02:26 |
100.63 | 12.03% | -10.67% | 7.16% | 7.71% | 23.71% | -15.89% | -47.06% |
adidas N 14.02.2025 / 12:02:55 |
260.10 | 11.78% | 42.94% | 2.64% | 7.30% | 21.15% | 47.58% | 11.49% |
Brenntag N 14.02.2025 / 12:01:46 |
64.66 | 11.76% | -21.82% | 4.80% | 15.05% | 6.52% | -19.64% | -16.29% |
Allianz N 14.02.2025 / 12:01:20 |
324.30 | 11.50% | 36.18% | 2.01% | 5.91% | 11.29% | 30.60% | 43.63% |
Deutsche Boerse N 14.02.2025 / 12:02:01 |
246.00 | 11.40% | 33.16% | 2.24% | 6.72% | 14.31% | 31.10% | 57.26% |
Dt Lufthansa N 14.02.2025 / 12:02:17 |
6.736 | 9.92% | -15.10% | 0.33% | 16.14% | 11.52% | -9.72% | -9.86% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
adidas N 14.02.2025 / 12:02:55 |
260.10 | -1.23% |
262.70 09:03 |
259.90 12:01 |
263.80 13.02.25 |
232 03.01.25 |
37'556 |
Allianz N 14.02.2025 / 12:01:20 |
324.30 | -1.64% |
327.10 09:06 |
323.05 11:38 |
330.00 13.02.25 |
291.9 13.01.25 |
139'820 |
BASF N 14.02.2025 / 12:02:56 |
51.01 | 0.05% |
51.22 11:24 |
50.35 09:02 |
51.22 14.02.25 |
40.8 13.01.25 |
826'275 |
Bayer N 14.02.2025 / 12:03:01 |
21.55 | -0.48% |
21.66 10:28 |
21.38 09:25 |
21.97 31.01.25 |
18.916 03.01.25 |
336'780 |
Beiersdorf I 14.02.2025 / 12:02:26 |
126.55 | -0.47% |
127.20 09:04 |
126.05 09:43 |
131.40 31.01.25 |
120.85 06.01.25 |
40'399 |
BMW I 14.02.2025 / 12:02:03 |
82.02 | 1.74% |
82.20 11:49 |
80.00 09:02 |
82.20 14.02.25 |
73.5 03.02.25 |
300'631 |
Brenntag N 14.02.2025 / 12:01:46 |
64.66 | -0.39% |
64.98 10:19 |
64.40 09:11 |
64.98 14.02.25 |
54.22 14.01.25 |
46'062 |
Carl Zeiss Medite I 14.02.2025 / 12:02:17 |
54.50 | 0.00% |
55.05 10:19 |
53.75 09:05 |
59.30 31.01.25 |
44.28 15.01.25 |
34'591 |
Commerzbank I 14.02.2025 / 12:01:42 |
19.550 | 1.40% |
19.770 10:06 |
19.330 09:08 |
19.770 14.02.25 |
15.205 02.01.25 |
1'125'415 |
Continental I 14.02.2025 / 12:01:46 |
69.24 | -0.29% |
69.73 10:15 |
68.74 09:02 |
70.22 28.01.25 |
63.34 03.01.25 |
45'470 |
Covestro I 14.02.2025 / 11:59:52 |
58.27 | 0.09% |
58.27 11:32 |
58.20 10:52 |
58.37 12.02.25 |
55.5 08.01.25 |
1'196 |
Daimler Tr Hldg N 14.02.2025 / 12:02:48 |
42.27 | 0.38% |
42.68 10:59 |
41.68 09:10 |
43.24 30.01.25 |
35.52 02.01.25 |
199'239 |
Deutsche Bank N 14.02.2025 / 12:02:42 |
19.156 | -0.11% |
19.265 09:04 |
19.080 09:24 |
19.628 29.01.25 |
16.292 02.01.25 |
478'668 |
Deutsche Boerse N 14.02.2025 / 12:02:01 |
246.00 | -0.87% |
247.10 09:07 |
245.10 09:52 |
248.25 13.02.25 |
218.45 06.01.25 |
74'910 |
Deutsche Post N 14.02.2025 / 12:02:45 |
36.81 | -0.22% |
36.87 11:32 |
36.47 09:02 |
36.99 13.02.25 |
33.02 14.01.25 |
251'784 |
Deutsche Telekom N 14.02.2025 / 12:02:28 |
33.43 | -0.54% |
33.66 09:12 |
33.35 11:07 |
34.12 12.02.25 |
28.66 07.01.25 |
1'605'342 |
Dt Lufthansa N 14.02.2025 / 12:02:17 |
6.736 | -1.00% |
6.834 09:33 |
6.723 11:11 |
6.907 13.02.25 |
5.524 13.01.25 |
621'586 |
E.ON N 14.02.2025 / 12:02:25 |
11.480 | -0.22% |
11.575 10:19 |
11.455 09:17 |
11.740 10.02.25 |
10.44 13.01.25 |
702'900 |
Fres Med Care I 14.02.2025 / 12:02:46 |
44.61 | -5.11% |
45.04 09:49 |
43.77 09:05 |
48.31 30.01.25 |
43.02 08.01.25 |
185'214 |
Fresenius I 14.02.2025 / 12:02:54 |
37.66 | -1.44% |
37.97 09:02 |
37.58 11:55 |
38.49 13.02.25 |
33.17 02.01.25 |
203'996 |
Germany 40 14.02.2025 / 12:18:01 |
832.81 | -0.51% |
837.08 09:00 |
831.19 11:53 |
837.54 13.02.25 |
731.5674 02.01.25 |
|
Hannover Rueck N 14.02.2025 / 12:02:03 |
252.15 | -1.89% |
256.10 09:00 |
250.90 11:38 |
264.10 22.01.25 |
242.2 02.01.25 |
11'290 |
HeidelbergMat I 14.02.2025 / 12:02:39 |
147.75 | 1.23% |
148.40 11:27 |
145.30 09:02 |
150.75 13.02.25 |
118.9 02.01.25 |
101'618 |
Henkel Vz I 14.02.2025 / 12:02:51 |
84.88 | -1.00% |
85.58 09:02 |
84.72 11:43 |
85.76 13.02.25 |
81.56 16.01.25 |
72'621 |
Infineon Technolo N 14.02.2025 / 12:02:39 |
37.73 | 0.08% |
38.01 10:53 |
37.32 09:01 |
38.01 14.02.25 |
30.53 03.01.25 |
520'954 |