×

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
Germany 40
871.04
0.21%
adidas N
218.60
-0.14%
Allianz N
348.50
-0.68%
BASF N
42.73
-2.09%
Bayer N
23.13
0.94%
Beiersdorf I
121.05
0.14%
BMW I
76.74
-0.75%
Brenntag N
59.30
-1.00%
Commerzbank I
25.46
-0.45%
Continental I
75.82
0.48%
Covestro I
60.10
0.18%
CTS Eventim I
113.15
1.03%
Daimler Tr Hldg N
39.65
-1.01%
Deliver Hero N
26.54
0.11%
Deutsche Bank N
25.30
0.36%
Deutsche Boerse N
285.00
0.00%
Deutsche Post N
39.13
0.28%
Deutsche Telekom N
33.56
0.51%
Dt Lufthansa N
6.696
0.42%
E.ON N
15.195
1.03%
Fres Med Care I
52.36
1.12%
Fresenius I
43.65
0.83%
Hannover Rueck N
278.40
-0.07%
HeidelbergMat I
187.45
-0.35%
Henkel Vz I
70.54
0.14%
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

Handel

Kurs 871.04
Vortag 869.18
+/-% 0.21%
+/- 1.866
Eröffnung 869.18
Tageshoch 872.96
Tagestief 869.11

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA2P95
Valor 35026533
Symbol BDE40P

Hoch / Tief

871.04
Intraday
869.11
09:49
872.96
09:00
871.04
YTD
699.16
07.04.25
875.44
12.05.25
871.04
1 Jahr
630.38
06.08.24
875.44
13.05.25

Performance

Intraday 0.21%
1 Monat 10.24%
3 Monate 5.22%
YTD 18.51%
1 Jahr 26.47%
3 Jahre 58.18%