×
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
- 04.04.2025 - 16:51:26
- 759.47
- -5.29%
- -42.41
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 04.04.2025 / 16:51:11 |
185.28 | -5.71% | -11.23 | 188.50 | 185.10 | 672'417 | |
|
Allianz N 04.04.2025 / 16:51:14 |
333.50 | -5.68% | -20.10 | 335.90 | 333.30 | 465'333 | |
|
BASF N 04.04.2025 / 16:51:12 |
40.82 | -5.92% | -2.57 | 41.44 | 40.78 | 2'206'091 | |
|
Bayer N 04.04.2025 / 16:51:07 |
19.906 | -6.42% | -1.37 | 20.25 | 19.898 | 3'644'295 | |
|
Beiersdorf I 04.04.2025 / 16:50:55 |
120.18 | -0.39% | -0.48 | 121.60 | 120.15 | 361'054 | |
|
BMW I 04.04.2025 / 16:51:15 |
67.04 | -5.51% | -3.91 | 68.14 | 66.96 | 1'443'168 | |
|
Brenntag N 04.04.2025 / 16:51:13 |
54.62 | -5.66% | -3.28 | 55.24 | 54.56 | 294'555 | |
|
Commerzbank I 04.04.2025 / 16:51:14 |
20.07 | -7.19% | -1.56 | 20.23 | 20.04 | 12'153'038 | |
|
Continental I 04.04.2025 / 16:51:13 |
58.90 | -4.97% | -3.08 | 59.80 | 58.86 | 299'845 | |
|
Covestro I 04.04.2025 / 16:49:02 |
58.80 | 0.00% | 0.00 | 58.80 | 58.82 | 13'826 | |
|
CTS Eventim I 04.04.2025 / 16:51:13 |
88.65 | -4.03% | -3.73 | 89.00 | 88.35 | 47'242 | |
|
Daimler Tr Hldg N 04.04.2025 / 16:51:13 |
32.59 | -6.42% | -2.24 | 33.08 | 32.57 | 1'330'469 | |
|
Deliver Hero N 04.04.2025 / 16:50:15 |
21.30 | -4.48% | -1.00 | 21.60 | 21.29 | 316'574 | |
|
Deutsche Bank N 04.04.2025 / 16:51:15 |
18.465 | -11.52% | -2.41 | 18.792 | 18.422 | 11'957'317 | |
|
Deutsche Boerse N 04.04.2025 / 16:51:04 |
263.00 | -6.24% | -17.50 | 264.50 | 262.80 | 559'809 | |
|
Deutsche Post N 04.04.2025 / 16:51:14 |
34.78 | -6.64% | -2.48 | 35.34 | 34.75 | 2'451'736 | |
|
Deutsche Telekom N 04.04.2025 / 16:51:00 |
33.13 | -2.50% | -0.85 | 33.34 | 33.13 | 7'535'180 | |
|
Dt Lufthansa N 04.04.2025 / 16:51:10 |
5.953 | -6.07% | -0.39 | 6.054 | 5.950 | 3'378'568 | |
|
E.ON N 04.04.2025 / 16:51:13 |
14.043 | -3.79% | -0.55 | 14.110 | 14.040 | 6'890'252 | |
|
Fres Med Care I 04.04.2025 / 16:51:09 |
44.20 | -4.96% | -2.31 | 44.31 | 44.07 | 396'593 | |
|
Fresenius I 04.04.2025 / 16:51:14 |
37.59 | -5.43% | -2.16 | 38.08 | 37.54 | 986'612 | |
|
Germany 40 04.04.2025 / 16:51:26 |
759.47 | -5.29% | -42.41 | 0 | |||
|
Hannover Rueck N 04.04.2025 / 16:50:42 |
264.50 | -5.33% | -14.90 | 266.20 | 264.40 | 228'069 | |
|
HeidelbergMat I 04.04.2025 / 16:51:14 |
147.20 | -8.07% | -12.93 | 149.10 | 146.95 | 526'776 | |
|
Henkel Vz I 04.04.2025 / 16:51:10 |
71.52 | -2.80% | -2.06 | 72.12 | 71.50 | 259'024 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 04.04.2025 / 16:51:07 |
1'263.00 | 118.53% | 367.38% | -3.59% | 12.59% | 94.31% | 135.15% | 598.47% |
|
Commerzbank I 04.04.2025 / 16:51:14 |
20.07 | 37.96% | 101.30% | -7.17% | -14.69% | 20.23% | 51.53% | 201.02% |
|
HeidelbergMat I 04.04.2025 / 16:51:14 |
147.20 | 34.33% | 97.88% | -9.47% | -11.96% | 17.50% | 51.37% | 207.34% |
|
E.ON N 04.04.2025 / 16:51:13 |
14.043 | 29.50% | 19.93% | 1.32% | 9.13% | 33.14% | 13.38% | 40.20% |
|
Deutsche Boerse N 04.04.2025 / 16:51:04 |
263.00 | 25.93% | 50.52% | -2.93% | 2.22% | 16.32% | 40.60% | 70.41% |
|
Deutsche Bank N 04.04.2025 / 16:51:15 |
18.465 | 25.24% | 69.22% | -16.67% | -16.63% | 8.13% | 25.86% | 76.54% |
|
Muenchener Rueckv N 04.04.2025 / 16:51:01 |
557.20 | 20.89% | 56.42% | -5.01% | -0.57% | 15.22% | 31.02% | 142.52% |
|
Allianz N 04.04.2025 / 16:51:14 |
333.50 | 19.58% | 46.06% | -6.03% | -2.85% | 12.55% | 24.21% | 62.20% |
|
RWE I 04.04.2025 / 16:51:00 |
32.15 | 19.29% | -16.88% | -2.62% | 3.41% | 14.25% | 4.88% | -12.98% |
|
Fresenius I 04.04.2025 / 16:51:14 |
37.59 | 18.69% | 40.73% | -6.03% | -6.57% | 6.97% | 49.18% | 19.66% |
|
Deutsche Telekom N 04.04.2025 / 16:51:00 |
33.13 | 17.86% | 56.63% | -2.64% | -2.17% | 12.67% | 50.59% | 97.05% |
|
Knorr-Bremse I 04.04.2025 / 16:51:14 |
73.43 | 15.81% | 37.55% | -13.46% | -19.31% | 4.97% | 5.04% | 17.00% |
|
Hannover Rueck N 04.04.2025 / 16:50:42 |
264.50 | 15.74% | 29.65% | -4.41% | -0.82% | 5.34% | 10.57% | 83.39% |
|
CTS Eventim I 04.04.2025 / 16:51:13 |
88.65 | 12.79% | 47.09% | -7.51% | -15.41% | 1.93% | 4.40% | 47.68% |
|
Nemetschek I 04.04.2025 / 16:49:00 |
97.05 | 10.53% | 31.79% | -11.77% | -14.49% | -1.32% | 10.11% | 17.15% |
|
Bayer N 04.04.2025 / 16:51:07 |
19.906 | 10.16% | -36.78% | -12.08% | -14.42% | -0.78% | -28.03% | -66.21% |
|
Deutsche Post N 04.04.2025 / 16:51:14 |
34.78 | 9.74% | -17.03% | -12.84% | -19.60% | 3.01% | -11.46% | -12.35% |
|
Siemens Energy N 04.04.2025 / 16:51:07 |
48.05 | 5.86% | 344.31% | -12.34% | -13.37% | -3.34% | 170.91% | 154.14% |
|
Fres Med Care I 04.04.2025 / 16:51:09 |
44.20 | 5.55% | 22.96% | -3.97% | 0.15% | 0.55% | 27.52% | -23.66% |
|
Covestro I 04.04.2025 / 16:49:02 |
58.80 | 4.66% | 11.26% | 0.44% | 0.51% | 4.29% | 14.80% | 28.78% |
|
Siemens N 04.04.2025 / 16:51:15 |
182.24 | 4.41% | 16.24% | -15.79% | -22.19% | -6.21% | 6.02% | 55.61% |
|
Germany 40 04.04.2025 / 16:51:26 |
759.47 | 3.33% | 26.28% | -8.31% | -10.59% | 1.67% | 11.60% | 36.06% |
|
Dt Lufthansa N 04.04.2025 / 16:51:10 |
5.953 | 2.39% | -20.92% | -14.81% | -25.46% | 6.17% | -14.17% | -13.31% |
|
BASF N 04.04.2025 / 16:51:12 |
40.82 | 2.00% | -11.04% | -14.01% | -23.86% | -1.56% | -24.20% | -17.08% |
|
Volkswagen VZ 04.04.2025 / 16:50:59 |
86.04 | 1.19% | -19.31% | -11.21% | -20.48% | -5.01% | -31.77% | -42.77% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 04.04.2025 / 16:51:11 |
185.28 | -5.71% |
195.35 09:03 |
182.85 13:30 |
263.80 13.02.25 |
182.85 04.04.25 |
672'417 |
|
Allianz N 04.04.2025 / 16:51:14 |
333.50 | -5.68% |
352.60 09:00 |
325.00 12:24 |
359.00 19.03.25 |
291.9 13.01.25 |
465'333 |
|
BASF N 04.04.2025 / 16:51:12 |
40.82 | -5.92% |
43.10 09:27 |
40.00 13:01 |
55.06 06.03.25 |
40 04.04.25 |
2'206'091 |
|
Bayer N 04.04.2025 / 16:51:07 |
19.906 | -6.42% |
21.40 09:14 |
19.660 13:30 |
25.46 06.03.25 |
18.916 03.01.25 |
3'644'295 |
|
Beiersdorf I 04.04.2025 / 16:50:55 |
120.18 | -0.39% |
125.15 09:35 |
120.15 16:50 |
137.70 05.03.25 |
117.3 27.03.25 |
361'054 |
|
BMW I 04.04.2025 / 16:51:15 |
67.04 | -5.51% |
71.37 09:00 |
66.94 16:51 |
88.26 11.03.25 |
66.94 04.04.25 |
1'443'168 |
|
Brenntag N 04.04.2025 / 16:51:13 |
54.62 | -5.66% |
58.32 09:27 |
54.56 16:50 |
68.72 06.03.25 |
54.22 14.01.25 |
294'555 |
|
Commerzbank I 04.04.2025 / 16:51:14 |
20.07 | -7.19% |
21.33 09:00 |
19.570 12:30 |
25.19 19.03.25 |
15.205 02.01.25 |
12'153'038 |
|
Continental I 04.04.2025 / 16:51:13 |
58.90 | -4.97% |
62.07 09:37 |
57.90 13:30 |
72.98 18.03.25 |
57.9 04.04.25 |
299'845 |
|
Covestro I 04.04.2025 / 16:49:02 |
58.80 | 0.00% |
58.86 15:10 |
58.74 13:09 |
59.16 12.03.25 |
55.5 08.01.25 |
13'826 |
|
CTS Eventim I 04.04.2025 / 16:51:13 |
88.65 | -4.03% |
92.25 09:10 |
88.00 13:29 |
108.20 03.03.25 |
82.05 02.01.25 |
47'242 |
|
Daimler Tr Hldg N 04.04.2025 / 16:51:13 |
32.59 | -6.42% |
34.41 09:01 |
31.68 13:30 |
45.33 06.03.25 |
31.68 04.04.25 |
1'330'469 |
|
Deliver Hero N 04.04.2025 / 16:50:15 |
21.30 | -4.48% |
22.57 09:38 |
21.05 13:30 |
32.46 18.02.25 |
21.05 04.04.25 |
316'574 |
|
Deutsche Bank N 04.04.2025 / 16:51:15 |
18.465 | -11.52% |
20.25 09:02 |
18.332 12:58 |
23.54 26.03.25 |
16.292 02.01.25 |
11'957'317 |
|
Deutsche Boerse N 04.04.2025 / 16:51:04 |
263.00 | -6.24% |
284.90 09:00 |
262.61 16:47 |
284.90 04.04.25 |
218.45 06.01.25 |
559'809 |
|
Deutsche Post N 04.04.2025 / 16:51:14 |
34.78 | -6.64% |
37.03 09:00 |
34.39 13:30 |
44.09 06.03.25 |
33.02 14.01.25 |
2'451'736 |
|
Deutsche Telekom N 04.04.2025 / 16:51:00 |
33.13 | -2.50% |
34.14 09:00 |
32.45 12:22 |
35.91 03.03.25 |
28.66 07.01.25 |
7'535'180 |
|
Dt Lufthansa N 04.04.2025 / 16:51:10 |
5.953 | -6.07% |
6.310 09:14 |
5.808 13:32 |
8.160 06.03.25 |
5.524 13.01.25 |
3'378'568 |
|
E.ON N 04.04.2025 / 16:51:13 |
14.043 | -3.79% |
14.765 09:10 |
14.035 16:50 |
14.765 04.04.25 |
10.44 13.01.25 |
6'890'252 |
|
Fres Med Care I 04.04.2025 / 16:51:09 |
44.20 | -4.96% |
46.54 09:05 |
43.98 16:18 |
48.31 30.01.25 |
42.39 13.03.25 |
396'593 |
|
Fresenius I 04.04.2025 / 16:51:14 |
37.59 | -5.43% |
39.65 09:13 |
37.54 16:50 |
40.90 06.03.25 |
33.17 02.01.25 |
986'612 |
|
Germany 40 04.04.2025 / 16:51:26 |
759.47 | -5.29% |
801.89 09:00 |
756.38 13:30 |
867.07 06.03.25 |
731.5674 02.01.25 |
|
|
Hannover Rueck N 04.04.2025 / 16:50:42 |
264.50 | -5.33% |
281.40 09:13 |
264.40 16:50 |
281.65 03.04.25 |
242.2 02.01.25 |
228'069 |
|
HeidelbergMat I 04.04.2025 / 16:51:14 |
147.20 | -8.07% |
158.80 09:00 |
146.93 16:51 |
182.20 26.03.25 |
118.9 02.01.25 |
526'776 |
|
Henkel Vz I 04.04.2025 / 16:51:10 |
71.52 | -2.80% |
74.50 09:52 |
71.52 16:49 |
88.44 10.03.25 |
71.52 04.04.25 |
259'024 |