×
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
- 03.12.2024 - 17:30:00
- 742.28
- 0.60%
- 4.41
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 03.12.2024 / 17:30:00 |
235.50 | 1.79% | 4.15 | 234.70 | 234.70 | 207'108 | |
|
Allianz N 03.12.2024 / 17:30:00 |
297.70 | 0.37% | 1.10 | 297.50 | 297.50 | 248'770 | |
|
BASF N 03.12.2024 / 17:30:00 |
43.99 | 1.37% | 0.60 | 43.95 | 43.95 | 836'213 | |
|
Bayer N 03.12.2024 / 17:30:00 |
19.248 | -0.13% | -0.03 | 19.234 | 19.234 | 1'260'822 | |
|
Beiersdorf I 03.12.2024 / 17:30:00 |
123.40 | 0.00% | 0.00 | 123.00 | 123.00 | 76'425 | |
|
BMW I 03.12.2024 / 17:30:00 |
72.29 | 0.49% | 0.35 | 71.80 | 71.80 | 924'473 | |
|
Brenntag N 03.12.2024 / 17:30:00 |
61.14 | -0.21% | -0.13 | 61.12 | 61.16 | 83'882 | |
|
Carl Zeiss Medite I 03.12.2024 / 17:30:00 |
55.65 | -2.37% | -1.35 | 55.00 | 55.70 | 66'404 | |
|
Commerzbank I 03.12.2024 / 17:30:00 |
14.630 | 0.62% | 0.09 | 14.590 | 14.590 | 1'577'075 | |
|
Continental I 03.12.2024 / 17:30:00 |
63.41 | 0.65% | 0.41 | 63.38 | 63.46 | 184'659 | |
|
Covestro I 03.12.2024 / 17:30:00 |
57.84 | -0.22% | -0.13 | 57.84 | 57.86 | 71'612 | |
|
Daimler Tr Hldg N 03.12.2024 / 17:30:00 |
35.61 | -1.00% | -0.36 | 35.45 | 35.45 | 512'014 | |
|
Deutsche Bank N 03.12.2024 / 17:30:00 |
16.687 | 2.99% | 0.49 | 16.730 | 16.730 | 2'640'100 | |
|
Deutsche Boerse N 03.12.2024 / 17:30:00 |
221.00 | -0.50% | -1.10 | 220.60 | 220.60 | 184'377 | |
|
Deutsche Post N 03.12.2024 / 17:30:00 |
35.20 | 0.13% | 0.05 | 35.08 | 35.08 | 471'916 | |
|
Deutsche Telekom N 03.12.2024 / 17:30:00 |
30.52 | 0.31% | 0.10 | 30.56 | 30.56 | 2'407'259 | |
|
Dt Lufthansa N 03.12.2024 / 17:30:00 |
6.420 | 1.61% | 0.10 | 6.298 | 6.416 | 1'383'344 | |
|
E.ON N 03.12.2024 / 17:30:00 |
12.115 | -1.28% | -0.16 | 12.040 | 12.040 | 3'182'029 | |
|
Fres Med Care I 03.12.2024 / 17:30:00 |
44.47 | 3.13% | 1.35 | 44.43 | 44.43 | 277'064 | |
|
Fresenius I 03.12.2024 / 17:30:00 |
33.82 | 1.12% | 0.38 | 33.87 | 33.87 | 308'110 | |
|
Germany 40 03.12.2024 / 17:30:00 |
742.28 | 0.60% | 4.41 | 0 | |||
|
Hannover Rueck N 03.12.2024 / 17:30:00 |
252.30 | 0.02% | 0.05 | 252.00 | 252.00 | 35'220 | |
|
HeidelbergMat I 03.12.2024 / 17:30:00 |
124.00 | 3.33% | 4.00 | 123.85 | 123.85 | 250'903 | |
|
Henkel Vz I 03.12.2024 / 17:30:00 |
81.62 | 0.64% | 0.52 | 81.50 | 81.50 | 237'862 | |
|
Infineon Technolo N 03.12.2024 / 17:30:00 |
31.67 | 1.52% | 0.48 | 31.80 | 31.80 | 2'392'124 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Siemens Energy N 03.12.2024 / 17:30:00 |
51.34 | 328.93% | 190.82% | 6.03% | 31.88% | 106.56% | 341.25% | 121.03% |
|
Rheinmetall I 03.12.2024 / 17:30:00 |
632.60 | 117.04% | 235.03% | 2.56% | 32.01% | 23.94% | 123.38% | 682.85% |
|
SAP I 03.12.2024 / 17:30:00 |
233.05 | 64.95% | 138.90% | 4.28% | 7.97% | 20.78% | 58.39% | 101.78% |
|
MTU Aero Engin N 03.12.2024 / 17:30:00 |
324.55 | 64.03% | 58.28% | 2.35% | 4.36% | 18.71% | 73.60% | 92.50% |
|
HeidelbergMat I 03.12.2024 / 17:30:00 |
124.00 | 48.29% | 124.13% | 4.71% | 18.04% | 36.65% | 63.85% | 98.68% |
|
Deutsche Telekom N 03.12.2024 / 17:30:00 |
30.52 | 40.22% | 62.91% | 2.35% | 8.61% | 17.12% | 35.08% | 95.15% |
|
Commerzbank I 03.12.2024 / 17:30:00 |
14.630 | 35.35% | 64.89% | 1.18% | -11.79% | 16.20% | 28.50% | 127.37% |
|
Muenchener Rueckv N 03.12.2024 / 17:30:00 |
507.40 | 35.05% | 67.56% | 3.09% | 6.84% | 5.19% | 28.95% | 107.30% |
|
Deutsche Bank N 03.12.2024 / 17:30:00 |
16.687 | 31.37% | 52.62% | 7.20% | 4.90% | 16.33% | 44.23% | 48.34% |
|
adidas N 03.12.2024 / 17:30:00 |
235.50 | 25.57% | 81.51% | 5.80% | 6.61% | 12.54% | 20.60% | -9.65% |
|
Nemetschek I 03.12.2024 / 17:30:00 |
99.30 | 25.41% | 106.35% | 0.15% | -0.23% | 12.08% | 29.50% | -5.99% |
|
Allianz N 03.12.2024 / 17:30:00 |
297.70 | 22.51% | 47.64% | 2.55% | 1.86% | 5.23% | 24.69% | 50.33% |
|
Knorr-Bremse I 03.12.2024 / 17:30:00 |
73.20 | 22.33% | 41.47% | 1.60% | 0.24% | -1.78% | 28.20% | -17.52% |
|
Deutsche Boerse N 03.12.2024 / 17:30:00 |
221.00 | 19.18% | 37.69% | 2.46% | 1.33% | 6.66% | 23.12% | 60.13% |
|
Fresenius I 03.12.2024 / 17:30:00 |
33.82 | 18.41% | 27.26% | 2.58% | 0.24% | -0.18% | 17.84% | -1.14% |
|
Hannover Rueck N 03.12.2024 / 17:30:00 |
252.30 | 17.05% | 35.47% | 1.73% | 5.43% | -1.02% | 14.11% | 59.65% |
|
Germany 40 03.12.2024 / 17:30:00 |
742.28 | 16.90% | 34.23% | 3.29% | 3.92% | 9.01% | 18.12% | 16.50% |
|
Fres Med Care I 03.12.2024 / 17:30:00 |
44.47 | 14.00% | 40.76% | 5.83% | 20.24% | 18.67% | 17.17% | -19.59% |
|
Henkel Vz I 03.12.2024 / 17:30:00 |
81.62 | 11.46% | 24.46% | 3.19% | 1.39% | 1.49% | 12.58% | 14.65% |
|
Siemens N 03.12.2024 / 17:30:00 |
190.24 | 10.64% | 44.76% | 5.68% | 3.38% | 17.14% | 19.84% | 26.98% |
|
Covestro I 03.12.2024 / 17:30:00 |
57.84 | 9.69% | 58.09% | 0.49% | -0.28% | 4.63% | 15.50% | 12.91% |
|
Vonovia N 03.12.2024 / 17:30:00 |
31.42 | 9.62% | 42.78% | 3.47% | 5.70% | -6.27% | 15.92% | -33.58% |
|
Daimler Tr Hldg N 03.12.2024 / 17:30:00 |
35.61 | 5.42% | 24.08% | 4.09% | -6.73% | 18.60% | 13.62% | 0.00% |
|
Symrise I 03.12.2024 / 17:30:00 |
102.50 | 4.88% | 2.65% | -1.91% | -6.35% | -14.83% | -2.38% | -16.40% |
|
Qiagen Rg 03.12.2024 / 17:30:00 |
41.57 | 2.56% | -13.96% | 0.83% | 4.19% | 0.27% | 5.81% | -16.02% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 03.12.2024 / 17:30:00 |
235.50 | 1.79% |
235.60 17:29 |
231.40 09:00 |
243.80 30.09.24 |
160.2 01.02.24 |
207'108 |
|
Allianz N 03.12.2024 / 17:30:00 |
297.70 | 0.37% |
298.95 10:11 |
295.60 09:00 |
304.30 18.10.24 |
238 05.08.24 |
248'770 |
|
BASF N 03.12.2024 / 17:30:00 |
43.99 | 1.37% |
44.10 10:01 |
43.64 09:03 |
54.92 04.04.24 |
40.18 05.08.24 |
836'213 |
|
Bayer N 03.12.2024 / 17:30:00 |
19.248 | -0.13% |
19.514 11:56 |
19.158 09:00 |
36.08 08.01.24 |
18.41 27.11.24 |
1'260'822 |
|
Beiersdorf I 03.12.2024 / 17:30:00 |
123.40 | 0.00% |
123.88 09:07 |
122.63 17:14 |
147.75 13.05.24 |
120.075 21.11.24 |
76'425 |
|
BMW I 03.12.2024 / 17:30:00 |
72.29 | 0.49% |
73.66 09:54 |
71.91 16:29 |
115.35 10.04.24 |
65.28 13.11.24 |
924'473 |
|
Brenntag N 03.12.2024 / 17:30:00 |
61.14 | -0.21% |
61.38 09:53 |
60.86 15:40 |
87.36 06.03.24 |
54.9 13.11.24 |
83'882 |
|
Carl Zeiss Medite I 03.12.2024 / 17:30:00 |
55.65 | -2.37% |
57.05 09:01 |
54.90 16:42 |
123.65 14.03.24 |
54.45 21.11.24 |
66'404 |
|
Commerzbank I 03.12.2024 / 17:30:00 |
14.630 | 0.62% |
14.730 11:55 |
14.525 09:00 |
16.968 07.10.24 |
10.1475 08.02.24 |
1'577'075 |
|
Continental I 03.12.2024 / 17:30:00 |
63.41 | 0.65% |
63.41 17:29 |
62.36 10:05 |
78.40 02.01.24 |
51.02 11.09.24 |
184'659 |
|
Covestro I 03.12.2024 / 17:30:00 |
57.84 | -0.22% |
58.10 09:05 |
57.80 15:29 |
58.52 04.10.24 |
44.51 02.02.24 |
71'612 |
|
Daimler Tr Hldg N 03.12.2024 / 17:30:00 |
35.61 | -1.00% |
36.31 10:48 |
35.47 17:22 |
47.64 19.03.24 |
29.61 11.09.24 |
512'014 |
|
Deutsche Bank N 03.12.2024 / 17:30:00 |
16.687 | 2.99% |
16.824 09:49 |
16.354 09:00 |
17.012 26.04.24 |
11.526 09.02.24 |
2'640'100 |
|
Deutsche Boerse N 03.12.2024 / 17:30:00 |
221.00 | -0.50% |
221.70 09:05 |
218.50 15:35 |
223.15 02.12.24 |
175.95 29.05.24 |
184'377 |
|
Deutsche Post N 03.12.2024 / 17:30:00 |
35.20 | 0.13% |
35.46 09:41 |
35.02 16:29 |
45.67 26.01.24 |
34.04 13.11.24 |
471'916 |
|
Deutsche Telekom N 03.12.2024 / 17:30:00 |
30.52 | 0.31% |
30.58 16:09 |
30.29 09:00 |
30.58 03.12.24 |
20.73 17.04.24 |
2'407'259 |
|
Dt Lufthansa N 03.12.2024 / 17:30:00 |
6.420 | 1.61% |
6.436 09:45 |
6.336 09:00 |
8.036 02.02.24 |
5.39 05.08.24 |
1'383'344 |
|
E.ON N 03.12.2024 / 17:30:00 |
12.115 | -1.28% |
12.325 09:01 |
12.075 14:38 |
13.823 17.09.24 |
11.475 21.11.24 |
3'182'029 |
|
Fres Med Care I 03.12.2024 / 17:30:00 |
44.47 | 3.13% |
44.47 17:29 |
43.22 09:00 |
44.47 03.12.24 |
32.51 08.08.24 |
277'064 |
|
Fresenius I 03.12.2024 / 17:30:00 |
33.82 | 1.12% |
33.93 14:15 |
33.56 09:00 |
36.24 06.11.24 |
24.33 26.03.24 |
308'110 |
|
Germany 40 03.12.2024 / 17:30:00 |
742.28 | 0.60% |
742.28 17:29 |
737.87 09:00 |
742.28 03.12.24 |
617.4263 17.01.24 |
|
|
Hannover Rueck N 03.12.2024 / 17:30:00 |
252.30 | 0.02% |
253.00 09:01 |
251.40 11:37 |
265.60 15.10.24 |
209.3 05.08.24 |
35'220 |
|
HeidelbergMat I 03.12.2024 / 17:30:00 |
124.00 | 3.33% |
124.10 17:29 |
120.55 09:00 |
124.10 03.12.24 |
78.58 03.01.24 |
250'903 |
|
Henkel Vz I 03.12.2024 / 17:30:00 |
81.62 | 0.64% |
81.88 11:27 |
81.24 09:36 |
85.76 12.06.24 |
66.86 04.03.24 |
237'862 |
|
Infineon Technolo N 03.12.2024 / 17:30:00 |
31.67 | 1.52% |
31.67 17:29 |
30.68 15:09 |
38.80 13.06.24 |
27.82 05.08.24 |
2'392'124 |