×

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
  • 14.02.2025 - 12:18:00
  • 832.81
  • -0.51%
  • -4.27
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
adidas N
14.02.2025 / 12:02:55
260.10 -1.23% -3.25 259.90 260.00 37'556
Allianz N
14.02.2025 / 12:01:20
324.30 -1.64% -5.40 324.20 324.30 139'820
BASF N
14.02.2025 / 12:02:56
51.01 0.05% 0.03 51.00 51.01 826'275
Bayer N
14.02.2025 / 12:03:01
21.55 -0.48% -0.11 21.54 21.55 336'780
Beiersdorf I
14.02.2025 / 12:02:26
126.55 -0.47% -0.60 126.50 126.55 40'399
BMW I
14.02.2025 / 12:02:03
82.02 1.74% 1.40 82.02 82.06 300'631
Brenntag N
14.02.2025 / 12:01:46
64.66 -0.39% -0.25 64.64 64.70 46'062
Carl Zeiss Medite I
14.02.2025 / 12:02:17
54.50 0.00% 0.00 54.45 54.60 34'591
Commerzbank I
14.02.2025 / 12:01:42
19.550 1.40% 0.27 19.525 19.535 1'125'415
Continental I
14.02.2025 / 12:01:46
69.24 -0.29% -0.20 69.28 69.32 45'470
Covestro I
14.02.2025 / 11:59:52
58.27 0.09% 0.05 58.26 58.34 1'196
Daimler Tr Hldg N
14.02.2025 / 12:02:48
42.27 0.38% 0.16 42.26 42.28 199'239
Deutsche Bank N
14.02.2025 / 12:02:42
19.156 -0.11% -0.02 19.156 19.162 478'668
Deutsche Boerse N
14.02.2025 / 12:02:01
246.00 -0.87% -2.15 246.10 246.20 74'910
Deutsche Post N
14.02.2025 / 12:02:45
36.81 -0.22% -0.08 36.81 36.82 251'784
Deutsche Telekom N
14.02.2025 / 12:02:28
33.43 -0.54% -0.18 33.43 33.44 1'605'342
Dt Lufthansa N
14.02.2025 / 12:02:17
6.736 -1.00% -0.07 6.734 6.740 621'586
E.ON N
14.02.2025 / 12:02:25
11.480 -0.22% -0.03 11.475 11.485 702'900
Fres Med Care I
14.02.2025 / 12:02:46
44.61 -5.11% -2.40 44.60 44.62 185'214
Fresenius I
14.02.2025 / 12:02:54
37.66 -1.44% -0.55 37.65 37.66 203'996
Germany 40
14.02.2025 / 12:18:01
832.81 -0.51% -4.27 0
Hannover Rueck N
14.02.2025 / 12:02:03
252.15 -1.89% -4.85 252.00 252.20 11'290
HeidelbergMat I
14.02.2025 / 12:02:39
147.75 1.23% 1.80 147.70 147.75 101'618
Henkel Vz I
14.02.2025 / 12:02:51
84.88 -1.00% -0.86 84.88 84.90 72'621
Infineon Technolo N
14.02.2025 / 12:02:39
37.73 0.08% 0.03 37.74 37.75 520'954
832.81
-0.51%
260.10
-1.23%
324.30
-1.64%
51.01
0.05%
21.55
-0.48%
126.55
-0.47%
82.02
1.74%
64.66
-0.39%
54.50
0.00%
19.550
1.40%
69.24
-0.29%
58.27
0.09%
42.27
0.38%
19.156
-0.11%
246.00
-0.87%
36.81
-0.22%
33.43
-0.54%
6.736
-1.00%
11.480
-0.22%
44.61
-5.11%
37.66
-1.44%
252.15
-1.89%
147.75
1.23%
84.88
-1.00%
37.73
0.08%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Nemetschek I
14.02.2025 / 12:01:49
122.90 31.48% 56.77% 2.93% 25.41% 23.21% 42.32% 60.45%
Siemens Energy N
14.02.2025 / 12:02:43
60.88 24.02% 420.57% 6.53% 17.35% 26.25% 338.14% 230.38%
Commerzbank I
14.02.2025 / 12:01:42
19.550 23.00% 79.47% 3.44% 11.65% 27.69% 80.68% 118.74%
Rheinmetall I
14.02.2025 / 12:03:00
801.50 22.68% 162.39% 11.38% 15.46% 29.73% 106.96% 681.04%
HeidelbergMat I
14.02.2025 / 12:02:39
147.75 22.44% 80.36% 1.44% 14.18% 24.32% 74.08% 121.20%
Siemens N
14.02.2025 / 12:03:00
224.08 20.42% 34.06% 8.01% 11.88% 26.41% 32.42% 60.77%
BASF N
14.02.2025 / 12:02:56
51.01 19.85% 4.53% 7.56% 14.52% 19.87% 9.33% -25.54%
Infineon Technolo N
14.02.2025 / 12:02:39
37.73 19.19% -0.12% 2.34% 10.76% 25.96% 12.76% 12.94%
Carl Zeiss Medite I
14.02.2025 / 12:02:17
54.50 18.87% -44.79% -4.55% 13.07% -2.24% -51.01% -59.05%
SAP I
14.02.2025 / 12:03:01
278.35 18.84% 101.07% 2.89% 8.65% 23.38% 68.62% 161.12%
Sartorius Vz I
14.02.2025 / 12:02:18
247.40 17.43% -24.36% -1.51% 6.96% 16.86% -26.74% -40.11%
Deutsche Telekom N
14.02.2025 / 12:02:28
33.43 16.58% 54.92% 1.55% 10.37% 14.04% 50.69% 89.18%
Deutsche Bank N
14.02.2025 / 12:02:42
19.156 15.09% 55.50% 3.33% 3.43% 23.03% 57.70% 33.85%
Daimler Tr Hldg N
14.02.2025 / 12:02:48
42.27 14.31% 23.42% 2.72% 8.72% 14.61% 18.70% 29.82%
Knorr-Bremse I
14.02.2025 / 11:57:36
79.85 14.13% 35.55% 3.17% 13.83% 10.67% 35.94% -10.75%
Fresenius I
14.02.2025 / 12:02:54
37.66 14.09% 35.28% 1.30% 3.88% 13.13% 42.33% 3.65%
Mercedes-BenzGr N
14.02.2025 / 12:03:01
61.18 13.95% -2.34% 7.79% 11.22% 17.17% -9.68% -17.85%
Germany 40
14.02.2025 / 12:18:01
832.81 13.31% 31.83% 3.50% 7.84% 15.91% 28.63% 32.65%
Bayer N
14.02.2025 / 12:03:01
21.55 12.12% -35.66% 3.01% 1.56% 8.65% -25.09% -59.97%
Volkswagen VZ
14.02.2025 / 12:02:26
100.63 12.03% -10.67% 7.16% 7.71% 23.71% -15.89% -47.06%
adidas N
14.02.2025 / 12:02:55
260.10 11.78% 42.94% 2.64% 7.30% 21.15% 47.58% 11.49%
Brenntag N
14.02.2025 / 12:01:46
64.66 11.76% -21.82% 4.80% 15.05% 6.52% -19.64% -16.29%
Allianz N
14.02.2025 / 12:01:20
324.30 11.50% 36.18% 2.01% 5.91% 11.29% 30.60% 43.63%
Deutsche Boerse N
14.02.2025 / 12:02:01
246.00 11.40% 33.16% 2.24% 6.72% 14.31% 31.10% 57.26%
Dt Lufthansa N
14.02.2025 / 12:02:17
6.736 9.92% -15.10% 0.33% 16.14% 11.52% -9.72% -9.86%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
adidas N
14.02.2025 / 12:02:55
260.10 -1.23% 262.70
09:03
259.90
12:01
263.80
13.02.25
232
03.01.25
37'556
Allianz N
14.02.2025 / 12:01:20
324.30 -1.64% 327.10
09:06
323.05
11:38
330.00
13.02.25
291.9
13.01.25
139'820
BASF N
14.02.2025 / 12:02:56
51.01 0.05% 51.22
11:24
50.35
09:02
51.22
14.02.25
40.8
13.01.25
826'275
Bayer N
14.02.2025 / 12:03:01
21.55 -0.48% 21.66
10:28
21.38
09:25
21.97
31.01.25
18.916
03.01.25
336'780
Beiersdorf I
14.02.2025 / 12:02:26
126.55 -0.47% 127.20
09:04
126.05
09:43
131.40
31.01.25
120.85
06.01.25
40'399
BMW I
14.02.2025 / 12:02:03
82.02 1.74% 82.20
11:49
80.00
09:02
82.20
14.02.25
73.5
03.02.25
300'631
Brenntag N
14.02.2025 / 12:01:46
64.66 -0.39% 64.98
10:19
64.40
09:11
64.98
14.02.25
54.22
14.01.25
46'062
Carl Zeiss Medite I
14.02.2025 / 12:02:17
54.50 0.00% 55.05
10:19
53.75
09:05
59.30
31.01.25
44.28
15.01.25
34'591
Commerzbank I
14.02.2025 / 12:01:42
19.550 1.40% 19.770
10:06
19.330
09:08
19.770
14.02.25
15.205
02.01.25
1'125'415
Continental I
14.02.2025 / 12:01:46
69.24 -0.29% 69.73
10:15
68.74
09:02
70.22
28.01.25
63.34
03.01.25
45'470
Covestro I
14.02.2025 / 11:59:52
58.27 0.09% 58.27
11:32
58.20
10:52
58.37
12.02.25
55.5
08.01.25
1'196
Daimler Tr Hldg N
14.02.2025 / 12:02:48
42.27 0.38% 42.68
10:59
41.68
09:10
43.24
30.01.25
35.52
02.01.25
199'239
Deutsche Bank N
14.02.2025 / 12:02:42
19.156 -0.11% 19.265
09:04
19.080
09:24
19.628
29.01.25
16.292
02.01.25
478'668
Deutsche Boerse N
14.02.2025 / 12:02:01
246.00 -0.87% 247.10
09:07
245.10
09:52
248.25
13.02.25
218.45
06.01.25
74'910
Deutsche Post N
14.02.2025 / 12:02:45
36.81 -0.22% 36.87
11:32
36.47
09:02
36.99
13.02.25
33.02
14.01.25
251'784
Deutsche Telekom N
14.02.2025 / 12:02:28
33.43 -0.54% 33.66
09:12
33.35
11:07
34.12
12.02.25
28.66
07.01.25
1'605'342
Dt Lufthansa N
14.02.2025 / 12:02:17
6.736 -1.00% 6.834
09:33
6.723
11:11
6.907
13.02.25
5.524
13.01.25
621'586
E.ON N
14.02.2025 / 12:02:25
11.480 -0.22% 11.575
10:19
11.455
09:17
11.740
10.02.25
10.44
13.01.25
702'900
Fres Med Care I
14.02.2025 / 12:02:46
44.61 -5.11% 45.04
09:49
43.77
09:05
48.31
30.01.25
43.02
08.01.25
185'214
Fresenius I
14.02.2025 / 12:02:54
37.66 -1.44% 37.97
09:02
37.58
11:55
38.49
13.02.25
33.17
02.01.25
203'996
Germany 40
14.02.2025 / 12:18:01
832.81 -0.51% 837.08
09:00
831.19
11:53
837.54
13.02.25
731.5674
02.01.25
Hannover Rueck N
14.02.2025 / 12:02:03
252.15 -1.89% 256.10
09:00
250.90
11:38
264.10
22.01.25
242.2
02.01.25
11'290
HeidelbergMat I
14.02.2025 / 12:02:39
147.75 1.23% 148.40
11:27
145.30
09:02
150.75
13.02.25
118.9
02.01.25
101'618
Henkel Vz I
14.02.2025 / 12:02:51
84.88 -1.00% 85.58
09:02
84.72
11:43
85.76
13.02.25
81.56
16.01.25
72'621
Infineon Technolo N
14.02.2025 / 12:02:39
37.73 0.08% 38.01
10:53
37.32
09:01
38.01
14.02.25
30.53
03.01.25
520'954

Handel

Kurs 832.81
Vortag 837.08
+/-% -0.51%
+/- -4.2696
Eröffnung 837.08
Tageshoch 837.08
Tagestief 831.19

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA2P95
Valor 35026533
Symbol BDE40P

Hoch / Tief

832.81
Intraday
831.19
11:53
837.08
09:00
832.81
YTD
731.57
02.01.25
837.54
13.02.25
832.81
1 Jahr
630.38
06.08.24
837.54
13.02.25

Performance

Intraday -0.51%
1 Monat 7.84%
3 Monate 15.91%
YTD 13.31%
1 Jahr 28.63%
3 Jahre 32.65%