×
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
- 25.04.2025 - 17:30:06
- 825.66
- 0.76%
- 6.23
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 25.04.2025 / 17:30:00 |
217.00 | 0.23% | 0.50 | 217.00 | 217.00 | 0 | |
|
Allianz N 25.04.2025 / 17:30:00 |
359.10 | 0.86% | 3.05 | 359.10 | 359.10 | 0 | |
|
BASF N 25.04.2025 / 17:30:00 |
44.85 | 0.82% | 0.37 | 44.92 | 44.92 | 0 | |
|
Bayer N 25.04.2025 / 17:30:00 |
23.07 | 2.42% | 0.55 | 22.99 | 22.99 | 0 | |
|
Beiersdorf I 25.04.2025 / 17:30:00 |
120.10 | -0.50% | -0.60 | 119.85 | 119.85 | 0 | |
|
BMW I 25.04.2025 / 17:30:00 |
76.06 | 1.28% | 0.96 | 76.32 | 76.32 | 0 | |
|
Brenntag N 25.04.2025 / 17:30:00 |
58.26 | 4.95% | 2.75 | 58.24 | 58.24 | 0 | |
|
Commerzbank I 25.04.2025 / 17:30:00 |
22.92 | -2.39% | -0.56 | 22.95 | 22.95 | 0 | |
|
Continental I 25.04.2025 / 17:30:00 |
69.91 | 1.39% | 0.96 | 69.88 | 69.88 | 0 | |
|
Covestro I 25.04.2025 / 17:30:00 |
59.08 | 0.34% | 0.20 | 58.90 | 59.08 | 0 | |
|
CTS Eventim I 25.04.2025 / 17:30:00 |
102.45 | 1.69% | 1.70 | 102.90 | 102.90 | 0 | |
|
Daimler Tr Hldg N 25.04.2025 / 17:30:00 |
35.08 | 2.14% | 0.74 | 35.08 | 35.08 | 0 | |
|
Deliver Hero N 25.04.2025 / 17:30:00 |
26.36 | 4.38% | 1.11 | 26.57 | 26.57 | 0 | |
|
Deutsche Bank N 25.04.2025 / 17:30:00 |
22.48 | 2.04% | 0.45 | 22.49 | 22.49 | 0 | |
|
Deutsche Boerse N 25.04.2025 / 17:30:00 |
283.10 | 0.91% | 2.55 | 282.80 | 282.80 | 0 | |
|
Deutsche Post N 25.04.2025 / 17:30:00 |
37.34 | 0.24% | 0.09 | 37.29 | 37.29 | 0 | |
|
Deutsche Telekom N 25.04.2025 / 17:30:00 |
31.17 | -4.88% | -1.60 | 31.18 | 31.18 | 0 | |
|
Dt Lufthansa N 25.04.2025 / 17:30:00 |
6.445 | 1.27% | 0.08 | 6.444 | 6.448 | 0 | |
|
E.ON N 25.04.2025 / 17:30:00 |
15.028 | -0.91% | -0.14 | 15.025 | 15.025 | 0 | |
|
Fres Med Care I 25.04.2025 / 17:30:00 |
42.87 | 0.92% | 0.39 | 42.84 | 42.87 | 0 | |
|
Fresenius I 25.04.2025 / 17:30:00 |
39.87 | -0.05% | -0.02 | 39.85 | 39.85 | 0 | |
|
Germany 40 25.04.2025 / 17:30:06 |
825.66 | 0.76% | 6.23 | 0 | |||
|
Hannover Rueck N 25.04.2025 / 17:30:00 |
279.90 | -0.25% | -0.70 | 280.80 | 280.80 | 0 | |
|
HeidelbergMat I 25.04.2025 / 17:30:00 |
172.60 | 3.69% | 6.15 | 172.75 | 172.75 | 0 | |
|
Henkel Vz I 25.04.2025 / 17:30:00 |
68.50 | 0.03% | 0.02 | 68.30 | 68.30 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 25.04.2025 / 17:30:00 |
1'387.50 | 123.80% | 378.66% | -6.11% | 5.92% | 83.77% | 165.40% | 533.38% |
|
Commerzbank I 25.04.2025 / 17:30:00 |
22.92 | 49.79% | 118.57% | 2.80% | 6.01% | 22.99% | 62.21% | 245.50% |
|
HeidelbergMat I 25.04.2025 / 17:30:00 |
172.60 | 39.64% | 105.70% | 3.42% | 6.15% | 26.45% | 81.30% | 206.31% |
|
E.ON N 25.04.2025 / 17:30:00 |
15.028 | 34.56% | 24.61% | -0.56% | 8.42% | 31.62% | 21.09% | 49.48% |
|
Deutsche Bank N 25.04.2025 / 17:30:00 |
22.48 | 32.22% | 78.65% | 6.41% | 1.46% | 18.84% | 35.94% | 99.93% |
|
Siemens Energy N 25.04.2025 / 17:30:00 |
67.50 | 31.99% | 454.01% | 4.33% | 23.15% | 16.34% | 258.09% | 253.58% |
|
Deutsche Boerse N 25.04.2025 / 17:30:00 |
283.10 | 25.95% | 50.55% | 3.43% | 4.48% | 18.75% | 55.00% | 71.85% |
|
Muenchener Rueckv N 25.04.2025 / 17:30:00 |
600.60 | 24.01% | 60.46% | 0.73% | 2.39% | 15.15% | 45.44% | 156.50% |
|
CTS Eventim I 25.04.2025 / 17:30:00 |
102.45 | 23.02% | 60.43% | 3.60% | 6.89% | 8.36% | 24.33% | 51.62% |
|
Allianz N 25.04.2025 / 17:30:00 |
359.10 | 20.41% | 47.07% | 2.52% | 1.18% | 14.56% | 35.25% | 62.43% |
|
Fresenius I 25.04.2025 / 17:30:00 |
39.87 | 19.11% | 41.23% | 2.36% | -0.33% | 7.82% | 46.04% | 16.26% |
|
RWE I 25.04.2025 / 17:30:00 |
33.96 | 18.89% | -17.16% | -0.42% | 2.86% | 13.85% | 5.11% | -14.13% |
|
Knorr-Bremse I 25.04.2025 / 17:30:00 |
84.03 | 18.56% | 40.81% | 2.47% | -0.97% | 9.84% | 20.12% | 19.02% |
|
Nemetschek I 25.04.2025 / 17:30:00 |
111.85 | 17.58% | 40.20% | 2.76% | 1.68% | -3.74% | 34.84% | 40.95% |
|
Bayer N 25.04.2025 / 17:30:00 |
23.07 | 16.62% | -33.08% | 7.09% | 1.88% | 6.82% | -15.81% | -65.98% |
|
Hannover Rueck N 25.04.2025 / 17:30:00 |
279.90 | 16.24% | 30.21% | 0.94% | 1.16% | 10.09% | 21.48% | 91.14% |
|
Deutsche Telekom N 25.04.2025 / 17:30:00 |
31.17 | 13.67% | 51.05% | 3.16% | -8.40% | -3.50% | 42.75% | 91.44% |
|
Germany 40 25.04.2025 / 17:30:06 |
825.66 | 12.34% | 29.05% | 4.07% | -0.32% | 3.03% | 21.63% | 41.96% |
|
Deutsche Post N 25.04.2025 / 17:30:00 |
37.34 | 9.74% | -17.03% | 3.75% | -6.42% | 7.55% | -3.71% | -10.76% |
|
Volkswagen VZ 25.04.2025 / 17:30:00 |
97.70 | 8.18% | -13.73% | 7.58% | 0.83% | -0.71% | -18.79% | -36.80% |
|
Continental I 25.04.2025 / 17:30:00 |
69.91 | 6.37% | -10.34% | 6.62% | 4.25% | 1.79% | 11.52% | 5.01% |
|
Siemens N 25.04.2025 / 17:30:00 |
206.75 | 6.12% | 18.15% | 7.31% | -4.46% | 0.10% | 16.45% | 69.49% |
|
Covestro I 25.04.2025 / 17:30:00 |
59.08 | 4.81% | 11.41% | 0.41% | 0.92% | 3.18% | 22.93% | 41.56% |
|
BASF N 25.04.2025 / 17:30:00 |
44.85 | 4.57% | -8.80% | 6.21% | -5.53% | -3.61% | -8.17% | -14.98% |
|
Dt Lufthansa N 25.04.2025 / 17:30:00 |
6.445 | 2.81% | -20.59% | 3.55% | -7.77% | 2.82% | -4.09% | -11.88% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 25.04.2025 / 17:30:00 |
217.00 | 0.23% |
219.55 09:09 |
214.60 10:24 |
263.80 13.02.25 |
175.325 07.04.25 |
303'086 |
|
Allianz N 25.04.2025 / 17:30:00 |
359.10 | 0.86% |
360.40 15:37 |
354.80 09:15 |
360.40 25.04.25 |
286.8 07.04.25 |
289'405 |
|
BASF N 25.04.2025 / 17:30:00 |
44.85 | 0.82% |
45.45 09:04 |
44.65 09:42 |
55.06 06.03.25 |
37.44 07.04.25 |
995'827 |
|
Bayer N 25.04.2025 / 17:30:00 |
23.07 | 2.42% |
23.14 16:17 |
22.42 09:26 |
25.46 06.03.25 |
18.39 07.04.25 |
1'842'219 |
|
Beiersdorf I 25.04.2025 / 17:30:00 |
120.10 | -0.50% |
121.28 15:39 |
119.65 09:41 |
137.70 05.03.25 |
110.95 09.04.25 |
163'126 |
|
BMW I 25.04.2025 / 17:30:00 |
76.06 | 1.28% |
76.34 12:17 |
75.09 09:42 |
88.26 11.03.25 |
62.96 09.04.25 |
483'992 |
|
Brenntag N 25.04.2025 / 17:30:00 |
58.26 | 4.95% |
58.44 17:25 |
56.08 11:17 |
68.72 06.03.25 |
51.72 07.04.25 |
431'909 |
|
Commerzbank I 25.04.2025 / 17:30:00 |
22.92 | -2.39% |
23.62 09:03 |
22.85 17:04 |
25.19 19.03.25 |
15.205 02.01.25 |
2'561'539 |
|
Continental I 25.04.2025 / 17:30:00 |
69.91 | 1.39% |
70.68 09:10 |
69.04 10:56 |
72.98 18.03.25 |
55.68 07.04.25 |
366'501 |
|
Covestro I 25.04.2025 / 17:30:00 |
59.08 | 0.34% |
59.08 17:29 |
58.76 09:06 |
59.16 12.03.25 |
55.5 08.01.25 |
5'247 |
|
CTS Eventim I 25.04.2025 / 17:30:00 |
102.45 | 1.69% |
103.30 16:11 |
101.10 09:00 |
108.20 03.03.25 |
82.05 02.01.25 |
56'512 |
|
Daimler Tr Hldg N 25.04.2025 / 17:30:00 |
35.08 | 2.14% |
35.16 16:49 |
34.58 09:42 |
45.33 06.03.25 |
30.79 07.04.25 |
752'805 |
|
Deliver Hero N 25.04.2025 / 17:30:00 |
26.36 | 4.38% |
26.81 10:04 |
25.50 09:01 |
32.46 18.02.25 |
19.69 07.04.25 |
681'237 |
|
Deutsche Bank N 25.04.2025 / 17:30:00 |
22.48 | 2.04% |
22.54 16:54 |
22.14 09:34 |
23.54 26.03.25 |
16.292 02.01.25 |
4'008'007 |
|
Deutsche Boerse N 25.04.2025 / 17:30:00 |
283.10 | 0.91% |
283.80 15:39 |
278.85 09:15 |
284.90 04.04.25 |
218.45 06.01.25 |
277'204 |
|
Deutsche Post N 25.04.2025 / 17:30:00 |
37.34 | 0.24% |
37.70 09:09 |
37.20 11:16 |
44.09 06.03.25 |
31.32 07.04.25 |
791'831 |
|
Deutsche Telekom N 25.04.2025 / 17:30:00 |
31.17 | -4.88% |
32.20 14:46 |
31.08 17:19 |
35.91 03.03.25 |
28.66 07.01.25 |
11'907'848 |
|
Dt Lufthansa N 25.04.2025 / 17:30:00 |
6.445 | 1.27% |
6.486 09:05 |
6.392 10:56 |
8.160 06.03.25 |
5.524 13.01.25 |
2'462'005 |
|
E.ON N 25.04.2025 / 17:30:00 |
15.028 | -0.91% |
15.175 09:00 |
14.953 16:37 |
15.538 22.04.25 |
10.44 13.01.25 |
2'996'895 |
|
Fres Med Care I 25.04.2025 / 17:30:00 |
42.87 | 0.92% |
43.28 12:17 |
42.47 09:00 |
48.31 30.01.25 |
39.435 09.04.25 |
182'256 |
|
Fresenius I 25.04.2025 / 17:30:00 |
39.87 | -0.05% |
40.27 14:19 |
39.73 09:15 |
40.90 06.03.25 |
31.94 07.04.25 |
410'519 |
|
Germany 40 25.04.2025 / 17:30:06 |
825.66 | 0.76% |
828.39 12:17 |
819.43 09:00 |
867.07 06.03.25 |
699.1599 07.04.25 |
|
|
Hannover Rueck N 25.04.2025 / 17:30:00 |
279.90 | -0.25% |
282.00 16:05 |
278.20 09:13 |
284.40 24.04.25 |
238.8 07.04.25 |
56'967 |
|
HeidelbergMat I 25.04.2025 / 17:30:00 |
172.60 | 3.69% |
173.05 17:23 |
168.38 09:00 |
182.20 26.03.25 |
118.9 02.01.25 |
207'884 |
|
Henkel Vz I 25.04.2025 / 17:30:00 |
68.50 | 0.03% |
68.88 15:05 |
68.40 09:43 |
88.44 10.03.25 |
66.02 09.04.25 |
132'904 |