×
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
- 04.10.2024 - 17:30:04
- 713.58
- 0.66%
- 4.66
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 04.10.2024 / 17:30:00 |
238.10 | 1.02% | 2.40 | 238.20 | 238.20 | 0 | |
|
Allianz N 04.10.2024 / 17:30:00 |
292.00 | 0.71% | 2.05 | 291.80 | 291.80 | 0 | |
|
BASF N 04.10.2024 / 17:30:00 |
48.11 | 1.39% | 0.66 | 48.24 | 48.24 | 0 | |
|
Bayer N 04.10.2024 / 17:29:56 |
29.81 | 0.00% | 0.00 | 29.81 | 29.81 | 0 | |
|
Beiersdorf I 04.10.2024 / 17:30:00 |
132.23 | 0.21% | 0.28 | 132.30 | 132.30 | 0 | |
|
BMW I 04.10.2024 / 17:30:00 |
77.79 | 1.65% | 1.26 | 77.76 | 77.76 | 0 | |
|
Brenntag N 04.10.2024 / 17:30:00 |
66.36 | 0.26% | 0.17 | 66.36 | 66.42 | 0 | |
|
Carl Zeiss Medite I 04.10.2024 / 17:30:00 |
69.35 | 3.51% | 2.35 | 68.10 | 69.45 | 0 | |
|
Commerzbank I 04.10.2024 / 17:30:00 |
16.498 | 2.47% | 0.40 | 16.490 | 16.500 | 0 | |
|
Continental I 04.10.2024 / 17:30:00 |
56.42 | 2.62% | 1.44 | 56.30 | 56.30 | 0 | |
|
Covestro I 04.10.2024 / 17:30:00 |
58.37 | -0.05% | -0.03 | 58.32 | 58.38 | 0 | |
|
Daimler Tr Hldg N 04.10.2024 / 17:30:00 |
34.46 | 1.74% | 0.59 | 34.33 | 34.33 | 0 | |
|
Deutsche Bank N 04.10.2024 / 17:30:00 |
15.797 | 3.09% | 0.47 | 15.776 | 15.776 | 0 | |
|
Deutsche Boerse N 04.10.2024 / 17:30:00 |
209.00 | -1.55% | -3.30 | 209.10 | 209.10 | 0 | |
|
Deutsche Post N 04.10.2024 / 17:30:00 |
38.27 | -0.47% | -0.18 | 38.20 | 38.20 | 0 | |
|
Deutsche Telekom N 04.10.2024 / 17:30:00 |
26.29 | 0.02% | 0.01 | 26.29 | 26.29 | 0 | |
|
Dt Lufthansa N 04.10.2024 / 17:30:00 |
6.233 | 2.11% | 0.13 | 6.212 | 6.240 | 0 | |
|
E.ON N 04.10.2024 / 17:30:00 |
12.895 | -0.90% | -0.12 | 12.885 | 12.900 | 0 | |
|
Fres Med Care I 04.10.2024 / 17:30:00 |
37.79 | 0.12% | 0.05 | 37.74 | 37.79 | 0 | |
|
Fresenius I 04.10.2024 / 17:30:00 |
33.91 | 0.03% | 0.01 | 33.88 | 33.92 | 0 | |
|
Germany 40 04.10.2024 / 17:30:04 |
713.58 | 0.66% | 4.66 | 0 | |||
|
Hannover Rueck N 04.10.2024 / 17:30:00 |
250.20 | 0.72% | 1.80 | 250.10 | 250.30 | 0 | |
|
HeidelbergMat I 04.10.2024 / 17:30:00 |
97.64 | 1.31% | 1.26 | 97.38 | 97.62 | 0 | |
|
Henkel Vz I 04.10.2024 / 17:30:00 |
81.40 | 0.10% | 0.08 | 81.26 | 81.26 | 0 | |
|
Infineon Technolo N 04.10.2024 / 17:30:00 |
30.32 | 2.10% | 0.63 | 30.37 | 30.37 | 0 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Siemens Energy N 04.10.2024 / 17:30:00 |
35.29 | 185.20% | 93.37% | 6.78% | 47.66% | 27.26% | 208.08% | 50.20% |
|
Rheinmetall I 04.10.2024 / 17:30:00 |
519.00 | 78.97% | 176.27% | 7.45% | 3.43% | 1.96% | 122.75% | 507.68% |
|
Commerzbank I 04.10.2024 / 17:30:00 |
16.498 | 49.87% | 82.58% | 0.20% | 30.16% | 13.50% | 58.55% | 186.83% |
|
MTU Aero Engin N 04.10.2024 / 17:30:00 |
284.60 | 44.66% | 39.60% | 1.28% | 6.79% | 12.18% | 72.54% | 43.43% |
|
SAP I 04.10.2024 / 17:30:00 |
200.80 | 43.70% | 108.11% | -1.98% | 5.43% | 6.13% | 62.51% | 72.54% |
|
Knorr-Bremse I 04.10.2024 / 17:30:00 |
80.23 | 36.32% | 57.65% | 0.16% | 9.37% | 9.82% | 43.46% | -12.76% |
|
adidas N 04.10.2024 / 17:30:00 |
238.10 | 27.93% | 84.92% | -0.73% | 8.42% | 3.30% | 49.52% | -12.78% |
|
Muenchener Rueckv N 04.10.2024 / 17:30:00 |
478.70 | 26.71% | 57.20% | -3.25% | 0.63% | 2.74% | 27.48% | 100.97% |
|
Deutsche Bank N 04.10.2024 / 17:30:00 |
15.797 | 24.25% | 44.35% | 1.50% | 8.05% | 3.15% | 56.84% | 41.89% |
|
Symrise I 04.10.2024 / 17:30:00 |
119.78 | 21.26% | 18.69% | -3.02% | 0.82% | 3.97% | 34.07% | 7.35% |
|
Deutsche Telekom N 04.10.2024 / 17:30:00 |
26.29 | 21.13% | 40.74% | 0.17% | 1.04% | 9.89% | 30.84% | 51.37% |
|
Fresenius I 04.10.2024 / 17:30:00 |
33.91 | 20.02% | 29.00% | 0.74% | 2.02% | 15.54% | 20.93% | -16.71% |
|
Allianz N 04.10.2024 / 17:30:00 |
292.00 | 19.76% | 44.33% | -1.67% | 4.40% | 9.36% | 30.30% | 48.46% |
|
HeidelbergMat I 04.10.2024 / 17:30:00 |
97.64 | 19.11% | 80.01% | -1.52% | 7.58% | -4.58% | 32.52% | 49.61% |
|
Nemetschek I 04.10.2024 / 17:30:00 |
94.10 | 18.95% | 95.71% | -0.90% | 8.38% | 1.05% | 51.43% | 4.18% |
|
Hannover Rueck N 04.10.2024 / 17:30:00 |
250.20 | 15.27% | 33.40% | -2.04% | -0.24% | 4.34% | 19.83% | 64.23% |
|
Deutsche Boerse N 04.10.2024 / 17:30:00 |
209.00 | 13.93% | 31.62% | -0.67% | 1.26% | 8.88% | 28.24% | 48.72% |
|
Vonovia N 04.10.2024 / 17:30:00 |
32.48 | 13.46% | 47.77% | -1.78% | -1.37% | 12.12% | 46.70% | -31.05% |
|
Germany 40 04.10.2024 / 17:30:04 |
713.58 | 12.38% | 28.97% | -1.63% | 4.77% | 2.45% | 23.42% | 13.87% |
|
Henkel Vz I 04.10.2024 / 17:30:00 |
81.40 | 11.76% | 24.80% | -2.56% | 0.20% | -1.17% | 18.49% | 3.22% |
|
Covestro I 04.10.2024 / 17:30:00 |
58.37 | 10.50% | 59.26% | 6.36% | 5.59% | 6.44% | 16.27% | 0.69% |
|
Merck I 04.10.2024 / 17:30:00 |
154.78 | 8.70% | -13.84% | -3.69% | -7.73% | 0.08% | -1.23% | -14.49% |
|
E.ON N 04.10.2024 / 17:30:00 |
12.895 | 6.92% | 39.41% | -4.39% | -2.33% | 3.28% | 20.51% | 20.82% |
|
Siemens N 04.10.2024 / 17:30:00 |
182.78 | 5.60% | 38.17% | -0.28% | 13.48% | -1.04% | 35.73% | 30.08% |
|
Fres Med Care I 04.10.2024 / 17:30:00 |
37.79 | -0.20% | 23.23% | -1.33% | 6.09% | 2.55% | -2.23% | -37.71% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 04.10.2024 / 17:30:00 |
238.10 | 1.02% |
239.60 14:44 |
235.00 09:07 |
243.80 30.09.24 |
160.2 01.02.24 |
229'064 |
|
Allianz N 04.10.2024 / 17:30:00 |
292.00 | 0.71% |
292.90 16:07 |
288.50 09:00 |
297.40 27.09.24 |
238 05.08.24 |
196'500 |
|
BASF N 04.10.2024 / 17:30:00 |
48.11 | 1.39% |
48.60 15:49 |
47.40 09:00 |
54.92 04.04.24 |
40.18 05.08.24 |
984'784 |
|
Bayer N 04.10.2024 / 17:29:56 |
29.81 | 0.00% |
29.99 09:12 |
29.67 15:31 |
36.08 08.01.24 |
24.95 07.03.24 |
509'642 |
|
Beiersdorf I 04.10.2024 / 17:30:00 |
132.23 | 0.21% |
132.90 14:48 |
131.00 10:59 |
147.75 13.05.24 |
122.475 13.08.24 |
144'822 |
|
BMW I 04.10.2024 / 17:30:00 |
77.79 | 1.65% |
78.44 15:01 |
76.36 09:00 |
115.35 10.04.24 |
68.58 10.09.24 |
437'455 |
|
Brenntag N 04.10.2024 / 17:30:00 |
66.36 | 0.26% |
67.02 09:36 |
65.78 13:35 |
87.36 06.03.24 |
61.5 23.09.24 |
120'119 |
|
Carl Zeiss Medite I 04.10.2024 / 17:30:00 |
69.35 | 3.51% |
70.15 14:56 |
67.30 09:07 |
123.65 14.03.24 |
54.75 13.09.24 |
84'042 |
|
Commerzbank I 04.10.2024 / 17:30:00 |
16.498 | 2.47% |
16.600 15:01 |
16.143 09:05 |
16.710 01.10.24 |
10.1475 08.02.24 |
3'157'214 |
|
Continental I 04.10.2024 / 17:30:00 |
56.42 | 2.62% |
57.49 15:01 |
55.34 09:06 |
78.40 02.01.24 |
51.02 11.09.24 |
147'259 |
|
Covestro I 04.10.2024 / 17:30:00 |
58.37 | -0.05% |
58.52 16:25 |
58.34 09:00 |
58.52 04.10.24 |
44.51 02.02.24 |
730'760 |
|
Daimler Tr Hldg N 04.10.2024 / 17:30:00 |
34.46 | 1.74% |
34.66 14:53 |
33.86 09:01 |
47.64 19.03.24 |
29.61 11.09.24 |
347'524 |
|
Deutsche Bank N 04.10.2024 / 17:30:00 |
15.797 | 3.09% |
15.921 15:48 |
15.306 09:01 |
17.012 26.04.24 |
11.526 09.02.24 |
3'178'639 |
|
Deutsche Boerse N 04.10.2024 / 17:30:00 |
209.00 | -1.55% |
212.20 09:00 |
208.25 15:54 |
212.95 01.10.24 |
175.95 29.05.24 |
190'978 |
|
Deutsche Post N 04.10.2024 / 17:30:00 |
38.27 | -0.47% |
38.56 15:00 |
37.91 09:20 |
45.67 26.01.24 |
35.83 13.08.24 |
872'584 |
|
Deutsche Telekom N 04.10.2024 / 17:30:00 |
26.29 | 0.02% |
26.49 14:30 |
26.19 15:07 |
27.02 17.09.24 |
20.73 17.04.24 |
2'444'249 |
|
Dt Lufthansa N 04.10.2024 / 17:30:00 |
6.233 | 2.11% |
6.240 17:21 |
6.084 09:01 |
8.036 02.02.24 |
5.39 05.08.24 |
1'883'540 |
|
E.ON N 04.10.2024 / 17:30:00 |
12.895 | -0.90% |
13.055 14:30 |
12.785 14:56 |
13.823 17.09.24 |
11.645 28.02.24 |
3'640'616 |
|
Fres Med Care I 04.10.2024 / 17:30:00 |
37.79 | 0.12% |
37.90 11:31 |
37.44 09:11 |
42.14 16.05.24 |
32.51 08.08.24 |
69'766 |
|
Fresenius I 04.10.2024 / 17:30:00 |
33.91 | 0.03% |
34.39 14:30 |
33.90 17:22 |
35.02 13.09.24 |
24.33 26.03.24 |
264'148 |
|
Germany 40 04.10.2024 / 17:30:04 |
713.58 | 0.66% |
715.27 15:01 |
707.58 09:01 |
725.73 27.09.24 |
617.4263 17.01.24 |
|
|
Hannover Rueck N 04.10.2024 / 17:30:00 |
250.20 | 0.72% |
250.75 17:09 |
247.10 09:01 |
261.15 05.09.24 |
209.3 05.08.24 |
36'930 |
|
HeidelbergMat I 04.10.2024 / 17:30:00 |
97.64 | 1.31% |
98.46 14:48 |
96.46 09:02 |
103.60 13.05.24 |
78.58 03.01.24 |
133'198 |
|
Henkel Vz I 04.10.2024 / 17:30:00 |
81.40 | 0.10% |
81.76 15:00 |
80.94 09:10 |
85.76 12.06.24 |
66.86 04.03.24 |
123'653 |
|
Infineon Technolo N 04.10.2024 / 17:30:00 |
30.32 | 2.10% |
30.54 14:41 |
29.66 09:01 |
38.80 13.06.24 |
27.82 05.08.24 |
2'057'167 |