×
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
- 21.11.2024 - 09:45:55
- 705.39
- -0.13%
- -0.92
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 21.11.2024 / 09:30:45 |
211.95 | -0.77% | -1.65 | 211.80 | 211.90 | 22'764 | |
|
Allianz N 21.11.2024 / 09:30:31 |
286.10 | 0.46% | 1.30 | 286.00 | 286.20 | 8'692 | |
|
BASF N 21.11.2024 / 09:30:55 |
42.05 | -0.71% | -0.30 | 42.04 | 42.05 | 20'934 | |
|
Bayer N 21.11.2024 / 09:30:55 |
19.294 | -1.57% | -0.31 | 19.284 | 19.294 | 261'864 | |
|
Beiersdorf I 21.11.2024 / 09:30:18 |
120.60 | 0.08% | 0.10 | 120.55 | 120.65 | 2'365 | |
|
BMW I 21.11.2024 / 09:30:47 |
67.50 | -1.37% | -0.94 | 67.46 | 67.50 | 32'114 | |
|
Brenntag N 21.11.2024 / 09:30:13 |
59.94 | 0.60% | 0.36 | 59.92 | 59.96 | 17'730 | |
|
Carl Zeiss Medite I 21.11.2024 / 09:28:22 |
55.00 | -3.51% | -2.00 | 54.90 | 55.05 | 10'322 | |
|
Commerzbank I 21.11.2024 / 09:30:45 |
15.695 | -0.38% | -0.06 | 15.685 | 15.700 | 118'604 | |
|
Continental I 21.11.2024 / 09:30:11 |
60.64 | -0.66% | -0.40 | 60.56 | 60.64 | 4'799 | |
|
Covestro I 21.11.2024 / 09:29:25 |
57.40 | 0.10% | 0.06 | 57.40 | 57.42 | 43'864 | |
|
Daimler Tr Hldg N 21.11.2024 / 09:30:47 |
35.61 | -1.14% | -0.41 | 35.59 | 35.62 | 53'672 | |
|
Deutsche Bank N 21.11.2024 / 09:30:45 |
15.796 | -0.72% | -0.11 | 15.790 | 15.798 | 186'789 | |
|
Deutsche Boerse N 21.11.2024 / 09:30:11 |
211.80 | -0.05% | -0.10 | 211.60 | 211.80 | 4'368 | |
|
Deutsche Post N 21.11.2024 / 09:30:52 |
34.54 | -0.75% | -0.26 | 34.52 | 34.54 | 194'207 | |
|
Deutsche Telekom N 21.11.2024 / 09:30:30 |
28.74 | -0.07% | -0.02 | 28.74 | 28.75 | 145'259 | |
|
Dt Lufthansa N 21.11.2024 / 09:30:53 |
6.115 | -0.83% | -0.05 | 6.110 | 6.118 | 109'229 | |
|
E.ON N 21.11.2024 / 09:29:35 |
11.530 | -0.43% | -0.05 | 11.525 | 11.535 | 168'598 | |
|
Fres Med Care I 21.11.2024 / 09:30:34 |
41.62 | 1.64% | 0.67 | 41.59 | 41.64 | 10'221 | |
|
Fresenius I 21.11.2024 / 09:30:33 |
32.97 | 2.39% | 0.77 | 32.93 | 32.95 | 46'861 | |
|
Germany 40 21.11.2024 / 09:45:55 |
705.39 | -0.13% | -0.92 | 0 | |||
|
Hannover Rueck N 21.11.2024 / 09:30:21 |
240.70 | 0.90% | 2.15 | 240.60 | 240.80 | 3'790 | |
|
HeidelbergMat I 21.11.2024 / 09:30:50 |
118.15 | 0.00% | 0.00 | 118.10 | 118.20 | 7'191 | |
|
Henkel Vz I 21.11.2024 / 09:30:37 |
77.60 | -0.51% | -0.40 | 77.56 | 77.62 | 3'627 | |
|
Infineon Technolo N 21.11.2024 / 09:30:45 |
28.88 | -1.06% | -0.31 | 28.88 | 28.89 | 142'031 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Siemens Energy N 21.11.2024 / 09:30:54 |
45.13 | 281.15% | 158.42% | -2.84% | 21.19% | 76.70% | 316.52% | 87.98% |
|
Rheinmetall I 21.11.2024 / 09:30:53 |
604.80 | 106.87% | 219.34% | 7.05% | 20.24% | 11.26% | 113.33% | 596.01% |
|
SAP I 21.11.2024 / 09:30:52 |
221.95 | 58.27% | 129.23% | 1.09% | 1.36% | 11.68% | 55.75% | 75.52% |
|
MTU Aero Engin N 21.11.2024 / 09:30:20 |
309.60 | 57.59% | 52.07% | -0.58% | -0.86% | 14.37% | 65.43% | 70.20% |
|
Commerzbank I 21.11.2024 / 09:30:45 |
15.695 | 46.66% | 78.67% | -0.09% | -3.45% | 18.32% | 41.21% | 135.47% |
|
HeidelbergMat I 21.11.2024 / 09:30:50 |
118.15 | 46.01% | 120.68% | -0.13% | 21.78% | 24.11% | 64.23% | 84.96% |
|
Deutsche Telekom N 21.11.2024 / 09:30:30 |
28.74 | 32.57% | 54.02% | 0.07% | 2.44% | 11.94% | 31.74% | 74.51% |
|
Deutsche Bank N 21.11.2024 / 09:30:45 |
15.796 | 29.00% | 49.87% | -0.03% | 0.15% | 7.59% | 42.10% | 47.02% |
|
Nemetschek I 21.11.2024 / 09:30:49 |
100.03 | 27.52% | 109.81% | -1.67% | -1.11% | 5.82% | 22.94% | -11.44% |
|
Muenchener Rueckv N 21.11.2024 / 09:30:46 |
475.70 | 25.75% | 56.02% | 0.89% | 0.28% | -2.56% | 22.40% | 90.92% |
|
Knorr-Bremse I 21.11.2024 / 09:30:14 |
71.65 | 21.35% | 40.34% | -2.58% | -9.42% | -2.78% | 28.68% | -22.54% |
|
Allianz N 21.11.2024 / 09:30:31 |
286.10 | 17.64% | 41.76% | 0.67% | -2.95% | 1.85% | 23.16% | 40.47% |
|
adidas N 21.11.2024 / 09:30:45 |
211.95 | 15.94% | 67.58% | -2.70% | -1.76% | -8.46% | 14.38% | -24.35% |
|
Fresenius I 21.11.2024 / 09:30:33 |
32.97 | 14.00% | 22.53% | -1.09% | -2.63% | -1.21% | 18.30% | -9.67% |
|
Deutsche Boerse N 21.11.2024 / 09:30:11 |
211.80 | 13.71% | 31.37% | 0.52% | -1.94% | 4.67% | 21.46% | 43.52% |
|
Germany 40 21.11.2024 / 09:45:55 |
705.39 | 11.09% | 28.49% | -1.24% | -2.43% | 0.61% | 16.20% | 5.49% |
|
Hannover Rueck N 21.11.2024 / 09:30:21 |
240.70 | 10.70% | 28.11% | -0.46% | -2.90% | -5.83% | 10.77% | 49.51% |
|
Covestro I 21.11.2024 / 09:29:25 |
57.40 | 8.50% | 56.37% | 0.46% | -1.63% | 3.31% | 20.64% | 1.87% |
|
Fres Med Care I 21.11.2024 / 09:30:34 |
41.62 | 8.28% | 33.69% | 1.18% | 5.13% | 19.43% | 14.97% | -26.64% |
|
Henkel Vz I 21.11.2024 / 09:30:37 |
77.60 | 7.20% | 19.71% | -1.49% | -5.77% | -5.96% | 9.98% | 3.16% |
|
Daimler Tr Hldg N 21.11.2024 / 09:30:47 |
35.61 | 5.57% | 24.25% | -2.67% | -4.93% | 3.10% | 20.96% | 0.00% |
|
Siemens N 21.11.2024 / 09:30:48 |
175.50 | 3.95% | 36.01% | -5.99% | -2.48% | 3.25% | 17.16% | 13.61% |
|
Symrise I 21.11.2024 / 09:30:08 |
103.30 | 3.77% | 1.57% | -0.53% | -7.69% | -12.75% | 1.18% | -20.86% |
|
Vonovia N 21.11.2024 / 09:30:07 |
28.79 | 0.70% | 31.15% | -2.70% | -7.72% | -6.10% | 15.30% | -42.03% |
|
Merck I 21.11.2024 / 09:30:29 |
138.30 | -3.80% | -23.75% | -5.56% | -11.43% | -20.84% | -13.86% | -37.57% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 21.11.2024 / 09:30:45 |
211.95 | -0.77% |
213.00 09:12 |
210.70 09:00 |
243.80 30.09.24 |
160.2 01.02.24 |
22'764 |
|
Allianz N 21.11.2024 / 09:30:31 |
286.10 | 0.46% |
287.20 09:03 |
285.90 09:22 |
304.30 18.10.24 |
238 05.08.24 |
8'692 |
|
BASF N 21.11.2024 / 09:30:55 |
42.05 | -0.71% |
42.42 09:00 |
42.03 09:30 |
54.92 04.04.24 |
40.18 05.08.24 |
20'934 |
|
Bayer N 21.11.2024 / 09:30:55 |
19.294 | -1.57% |
19.418 09:01 |
18.998 09:02 |
36.08 08.01.24 |
18.998 21.11.24 |
261'864 |
|
Beiersdorf I 21.11.2024 / 09:30:18 |
120.60 | 0.08% |
120.85 09:16 |
120.50 09:00 |
147.75 13.05.24 |
120.35 19.11.24 |
2'365 |
|
BMW I 21.11.2024 / 09:30:47 |
67.50 | -1.37% |
68.38 09:00 |
67.49 09:19 |
115.35 10.04.24 |
65.28 13.11.24 |
32'114 |
|
Brenntag N 21.11.2024 / 09:30:13 |
59.94 | 0.60% |
60.22 09:22 |
59.72 09:00 |
87.36 06.03.24 |
54.9 13.11.24 |
17'730 |
|
Carl Zeiss Medite I 21.11.2024 / 09:28:22 |
55.00 | -3.51% |
56.95 09:00 |
54.50 09:27 |
123.65 14.03.24 |
10'322 | |
|
Commerzbank I 21.11.2024 / 09:30:45 |
15.695 | -0.38% |
15.910 09:00 |
15.695 09:30 |
16.968 07.10.24 |
10.1475 08.02.24 |
118'604 |
|
Continental I 21.11.2024 / 09:30:11 |
60.64 | -0.66% |
61.12 09:14 |
60.64 09:30 |
78.40 02.01.24 |
51.02 11.09.24 |
4'799 |
|
Covestro I 21.11.2024 / 09:29:25 |
57.40 | 0.10% |
57.40 09:28 |
57.32 09:22 |
58.52 04.10.24 |
44.51 02.02.24 |
43'864 |
|
Daimler Tr Hldg N 21.11.2024 / 09:30:47 |
35.61 | -1.14% |
36.00 09:00 |
35.61 09:30 |
47.64 19.03.24 |
29.61 11.09.24 |
53'672 |
|
Deutsche Bank N 21.11.2024 / 09:30:45 |
15.796 | -0.72% |
15.992 09:12 |
15.782 09:30 |
17.012 26.04.24 |
11.526 09.02.24 |
186'789 |
|
Deutsche Boerse N 21.11.2024 / 09:30:11 |
211.80 | -0.05% |
212.60 09:03 |
211.80 09:27 |
221.40 06.11.24 |
175.95 29.05.24 |
4'368 |
|
Deutsche Post N 21.11.2024 / 09:30:52 |
34.54 | -0.75% |
34.83 09:00 |
34.54 09:30 |
45.67 26.01.24 |
34.04 13.11.24 |
194'207 |
|
Deutsche Telekom N 21.11.2024 / 09:30:30 |
28.74 | -0.07% |
28.91 09:04 |
28.72 09:27 |
29.11 14.11.24 |
20.73 17.04.24 |
145'259 |
|
Dt Lufthansa N 21.11.2024 / 09:30:53 |
6.115 | -0.83% |
6.166 09:01 |
6.110 09:27 |
8.036 02.02.24 |
5.39 05.08.24 |
109'229 |
|
E.ON N 21.11.2024 / 09:29:35 |
11.530 | -0.43% |
11.615 09:05 |
11.530 09:29 |
13.823 17.09.24 |
11.5225 18.11.24 |
168'598 |
|
Fres Med Care I 21.11.2024 / 09:30:34 |
41.62 | 1.64% |
41.67 09:25 |
41.16 09:01 |
42.60 18.11.24 |
32.51 08.08.24 |
10'221 |
|
Fresenius I 21.11.2024 / 09:30:33 |
32.97 | 2.39% |
33.01 09:27 |
32.37 09:00 |
36.24 06.11.24 |
24.33 26.03.24 |
46'861 |
|
Germany 40 21.11.2024 / 09:45:55 |
705.39 | -0.13% |
708.54 09:04 |
704.12 09:36 |
731.31 18.10.24 |
617.4263 17.01.24 |
|
|
Hannover Rueck N 21.11.2024 / 09:30:21 |
240.70 | 0.90% |
240.80 09:02 |
239.90 09:00 |
265.60 15.10.24 |
209.3 05.08.24 |
3'790 |
|
HeidelbergMat I 21.11.2024 / 09:30:50 |
118.15 | 0.00% |
118.90 09:03 |
118.13 09:30 |
121.95 11.11.24 |
78.58 03.01.24 |
7'191 |
|
Henkel Vz I 21.11.2024 / 09:30:37 |
77.60 | -0.51% |
77.88 09:21 |
77.60 09:30 |
85.76 12.06.24 |
66.86 04.03.24 |
3'627 |
|
Infineon Technolo N 21.11.2024 / 09:30:45 |
28.88 | -1.06% |
29.19 09:21 |
28.72 09:09 |
38.80 13.06.24 |
27.82 05.08.24 |
142'031 |