×
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
- 20.05.2025 - 10:31:09
- 871.04
- 0.21%
- 1.87
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
adidas N 20.05.2025 / 10:16:06 |
218.60 | -0.14% | -0.30 | 218.50 | 218.70 | 28'277 | |
Allianz N 20.05.2025 / 10:16:00 |
348.50 | -0.68% | -2.40 | 348.40 | 348.60 | 52'085 | |
BASF N 20.05.2025 / 10:16:00 |
42.73 | -2.09% | -0.91 | 42.71 | 42.73 | 344'396 | |
Bayer N 20.05.2025 / 10:15:57 |
23.13 | 0.94% | 0.22 | 23.13 | 23.14 | 212'842 | |
Beiersdorf I 20.05.2025 / 10:15:59 |
121.05 | 0.14% | 0.18 | 121.00 | 121.10 | 18'008 | |
BMW I 20.05.2025 / 10:16:09 |
76.74 | -0.75% | -0.58 | 76.70 | 76.78 | 74'840 | |
Brenntag N 20.05.2025 / 10:16:09 |
59.30 | -1.00% | -0.60 | 59.28 | 59.32 | 14'035 | |
Commerzbank I 20.05.2025 / 10:15:37 |
25.46 | -0.45% | -0.12 | 25.44 | 25.45 | 185'408 | |
Continental I 20.05.2025 / 10:16:01 |
75.82 | 0.48% | 0.36 | 75.80 | 75.84 | 24'183 | |
Covestro I 20.05.2025 / 10:12:20 |
60.10 | 0.18% | 0.11 | 60.08 | 60.10 | 333 | |
CTS Eventim I 20.05.2025 / 10:15:57 |
113.15 | 1.03% | 1.15 | 113.10 | 113.20 | 9'918 | |
Daimler Tr Hldg N 20.05.2025 / 10:15:57 |
39.65 | -1.01% | -0.41 | 39.63 | 39.66 | 50'269 | |
Deliver Hero N 20.05.2025 / 10:15:42 |
26.54 | 0.11% | 0.03 | 26.54 | 26.57 | 20'649 | |
Deutsche Bank N 20.05.2025 / 10:16:01 |
25.30 | 0.36% | 0.09 | 25.30 | 25.31 | 313'040 | |
Deutsche Boerse N 20.05.2025 / 10:15:32 |
285.00 | 0.00% | 0.00 | 284.90 | 285.10 | 13'365 | |
Deutsche Post N 20.05.2025 / 10:15:57 |
39.13 | 0.28% | 0.11 | 39.13 | 39.14 | 85'835 | |
Deutsche Telekom N 20.05.2025 / 10:16:08 |
33.56 | 0.51% | 0.17 | 33.55 | 33.57 | 935'908 | |
Dt Lufthansa N 20.05.2025 / 10:15:50 |
6.696 | 0.42% | 0.03 | 6.690 | 6.706 | 282'145 | |
E.ON N 20.05.2025 / 10:15:57 |
15.195 | 1.03% | 0.16 | 15.190 | 15.195 | 540'163 | |
Fres Med Care I 20.05.2025 / 10:16:01 |
52.36 | 1.12% | 0.58 | 52.34 | 52.40 | 72'717 | |
Fresenius I 20.05.2025 / 10:16:08 |
43.65 | 0.83% | 0.36 | 43.65 | 43.67 | 44'294 | |
Germany 40 20.05.2025 / 10:31:09 |
871.04 | 0.21% | 1.87 | 0 | |||
Hannover Rueck N 20.05.2025 / 10:15:57 |
278.40 | -0.07% | -0.20 | 278.40 | 278.60 | 12'288 | |
HeidelbergMat I 20.05.2025 / 10:16:06 |
187.45 | -0.35% | -0.65 | 187.40 | 187.50 | 73'152 | |
Henkel Vz I 20.05.2025 / 10:16:02 |
70.54 | 0.14% | 0.10 | 70.52 | 70.56 | 16'872 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Rheinmetall I 20.05.2025 / 10:15:59 |
1'782.00 | 183.91% | 507.22% | 11.06% | 24.05% | 86.97% | 237.88% | 824.70% |
Commerzbank I 20.05.2025 / 10:15:37 |
25.46 | 63.16% | 138.07% | -2.13% | 10.67% | 25.48% | 63.15% | 254.22% |
HeidelbergMat I 20.05.2025 / 10:16:06 |
187.45 | 57.80% | 132.45% | 0.46% | 15.50% | 32.19% | 91.98% | 261.59% |
Siemens Energy N 20.05.2025 / 10:16:06 |
79.30 | 55.14% | 551.17% | 5.17% | 24.43% | 53.95% | 230.83% | 355.97% |
Deutsche Bank N 20.05.2025 / 10:16:01 |
25.30 | 51.25% | 104.37% | 2.42% | 20.57% | 25.81% | 62.79% | 165.54% |
CTS Eventim I 20.05.2025 / 10:15:57 |
113.15 | 36.75% | 78.34% | 4.19% | 15.28% | 7.15% | 40.38% | 78.49% |
E.ON N 20.05.2025 / 10:15:57 |
15.195 | 33.45% | 23.58% | 3.54% | -2.08% | 25.50% | 19.50% | 51.06% |
Nemetschek I 20.05.2025 / 10:16:04 |
120.40 | 29.56% | 54.47% | -1.07% | 14.02% | 3.66% | 32.89% | 90.93% |
Fresenius I 20.05.2025 / 10:16:08 |
43.65 | 29.26% | 53.27% | 3.14% | 10.12% | 19.49% | 58.67% | 36.17% |
Deutsche Boerse N 20.05.2025 / 10:15:32 |
285.00 | 27.95% | 52.94% | 2.06% | 2.67% | 15.76% | 54.26% | 79.08% |
Knorr-Bremse I 20.05.2025 / 10:14:40 |
88.33 | 25.84% | 49.46% | -0.31% | 9.04% | 6.16% | 19.04% | 34.46% |
Bayer N 20.05.2025 / 10:15:57 |
23.13 | 18.67% | -31.90% | -6.72% | 6.98% | 1.80% | -18.28% | -63.86% |
Allianz N 20.05.2025 / 10:16:00 |
348.50 | 18.67% | 44.94% | -0.46% | -1.61% | 6.92% | 30.43% | 80.13% |
Germany 40 20.05.2025 / 10:31:09 |
871.04 | 18.51% | 36.88% | 0.92% | 10.24% | 5.22% | 26.47% | 58.18% |
Fres Med Care I 20.05.2025 / 10:16:01 |
52.36 | 17.52% | 36.91% | 4.47% | 24.70% | 19.05% | 32.26% | -7.24% |
Siemens N 20.05.2025 / 10:16:08 |
221.70 | 17.45% | 30.76% | -1.00% | 17.44% | 2.59% | 27.73% | 97.23% |
Continental I 20.05.2025 / 10:16:01 |
75.82 | 16.41% | -1.87% | 0.66% | 14.60% | 9.05% | 22.92% | 14.72% |
Deutsche Telekom N 20.05.2025 / 10:16:08 |
33.56 | 15.82% | 53.91% | 5.93% | 4.58% | -3.87% | 51.55% | 84.68% |
Muenchener Rueckv N 20.05.2025 / 10:15:57 |
576.60 | 15.50% | 49.45% | 3.69% | -4.74% | 9.83% | 25.10% | 158.44% |
Hannover Rueck N 20.05.2025 / 10:15:57 |
278.40 | 15.41% | 29.28% | 4.50% | -0.71% | 12.67% | 22.78% | 94.21% |
Deutsche Post N 20.05.2025 / 10:15:57 |
39.13 | 14.95% | -13.09% | -0.38% | 8.88% | 4.93% | -0.31% | 4.11% |
RWE I 20.05.2025 / 10:16:04 |
33.32 | 12.86% | -21.36% | 3.19% | -2.34% | 10.29% | -3.39% | -23.97% |
SAP I 20.05.2025 / 10:16:09 |
264.40 | 12.07% | 89.61% | 0.63% | 21.40% | -2.83% | 46.85% | 193.36% |
Volkswagen VZ 20.05.2025 / 10:16:10 |
97.52 | 9.04% | -13.05% | -6.95% | 5.50% | -7.21% | -18.32% | -33.13% |
Daimler Tr Hldg N 20.05.2025 / 10:15:57 |
39.65 | 8.73% | 17.39% | -0.21% | 17.62% | -5.92% | 1.17% | 41.24% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
adidas N 20.05.2025 / 10:16:06 |
218.60 | -0.14% |
218.60 10:15 |
215.90 09:04 |
263.80 13.02.25 |
175.325 07.04.25 |
28'277 |
Allianz N 20.05.2025 / 10:16:00 |
348.50 | -0.68% |
350.90 09:00 |
347.10 09:24 |
378.40 07.05.25 |
286.8 07.04.25 |
52'085 |
BASF N 20.05.2025 / 10:16:00 |
42.73 | -2.09% |
43.17 09:01 |
42.64 09:49 |
55.06 06.03.25 |
37.44 07.04.25 |
344'396 |
Bayer N 20.05.2025 / 10:15:57 |
23.13 | 0.94% |
23.20 09:18 |
22.98 09:51 |
26.94 13.05.25 |
18.39 07.04.25 |
212'842 |
Beiersdorf I 20.05.2025 / 10:15:59 |
121.05 | 0.14% |
121.20 10:00 |
120.50 09:33 |
137.70 05.03.25 |
110.95 09.04.25 |
18'008 |
BMW I 20.05.2025 / 10:16:09 |
76.74 | -0.75% |
77.70 09:00 |
76.54 09:46 |
88.26 11.03.25 |
62.96 09.04.25 |
74'840 |
Brenntag N 20.05.2025 / 10:16:09 |
59.30 | -1.00% |
59.91 09:00 |
59.24 09:46 |
68.72 06.03.25 |
51.72 07.04.25 |
14'035 |
Commerzbank I 20.05.2025 / 10:15:37 |
25.46 | -0.45% |
25.69 09:01 |
25.42 10:07 |
26.22 12.05.25 |
15.205 02.01.25 |
185'408 |
Continental I 20.05.2025 / 10:16:01 |
75.82 | 0.48% |
76.06 09:01 |
75.44 09:46 |
76.06 20.05.25 |
55.68 07.04.25 |
24'183 |
Covestro I 20.05.2025 / 10:12:20 |
60.10 | 0.18% |
60.12 09:22 |
59.96 09:17 |
60.30 06.05.25 |
55.5 08.01.25 |
333 |
CTS Eventim I 20.05.2025 / 10:15:57 |
113.15 | 1.03% |
114.10 09:00 |
113.00 10:02 |
114.10 20.05.25 |
82.05 02.01.25 |
9'918 |
Daimler Tr Hldg N 20.05.2025 / 10:15:57 |
39.65 | -1.01% |
40.18 09:00 |
39.59 10:05 |
45.33 06.03.25 |
30.79 07.04.25 |
50'269 |
Deliver Hero N 20.05.2025 / 10:15:42 |
26.54 | 0.11% |
26.75 09:35 |
26.46 09:05 |
32.46 18.02.25 |
19.69 07.04.25 |
20'649 |
Deutsche Bank N 20.05.2025 / 10:16:01 |
25.30 | 0.36% |
25.42 09:08 |
25.25 09:29 |
25.42 20.05.25 |
16.292 02.01.25 |
313'040 |
Deutsche Boerse N 20.05.2025 / 10:15:32 |
285.00 | 0.00% |
285.70 09:03 |
284.30 09:26 |
294.20 06.05.25 |
218.45 06.01.25 |
13'365 |
Deutsche Post N 20.05.2025 / 10:15:57 |
39.13 | 0.28% |
39.18 09:00 |
38.94 09:47 |
44.09 06.03.25 |
31.32 07.04.25 |
85'835 |
Deutsche Telekom N 20.05.2025 / 10:16:08 |
33.56 | 0.51% |
33.68 09:32 |
33.51 09:01 |
35.91 03.03.25 |
28.66 07.01.25 |
935'908 |
Dt Lufthansa N 20.05.2025 / 10:15:50 |
6.696 | 0.42% |
6.728 09:25 |
6.668 09:02 |
8.160 06.03.25 |
5.524 13.01.25 |
282'145 |
E.ON N 20.05.2025 / 10:15:57 |
15.195 | 1.03% |
15.195 10:15 |
15.015 09:00 |
15.760 07.05.25 |
10.44 13.01.25 |
540'163 |
Fres Med Care I 20.05.2025 / 10:16:01 |
52.36 | 1.12% |
52.40 09:51 |
51.86 09:18 |
52.40 20.05.25 |
39.435 09.04.25 |
72'717 |
Fresenius I 20.05.2025 / 10:16:08 |
43.65 | 0.83% |
43.75 09:00 |
43.32 09:00 |
44.06 07.05.25 |
31.94 07.04.25 |
44'294 |
Germany 40 20.05.2025 / 10:31:09 |
871.04 | 0.21% |
872.96 09:00 |
869.11 09:49 |
875.44 12.05.25 |
699.1599 07.04.25 |
|
Hannover Rueck N 20.05.2025 / 10:15:57 |
278.40 | -0.07% |
279.60 09:00 |
277.40 09:41 |
292.60 06.05.25 |
238.8 07.04.25 |
12'288 |
HeidelbergMat I 20.05.2025 / 10:16:06 |
187.45 | -0.35% |
189.20 09:01 |
187.00 10:00 |
191.05 14.05.25 |
118.9 02.01.25 |
73'152 |
Henkel Vz I 20.05.2025 / 10:16:02 |
70.54 | 0.14% |
70.58 09:53 |
70.08 09:06 |
88.44 10.03.25 |
66.02 09.04.25 |
16'872 |