×

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 - 15:21:32
  • 875.82
  • 0.76%
  • 6.64
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
adidas N
20.05.2025 / 15:06:20
220.80 0.87% 1.90 220.70 220.90 243'525
Allianz N
20.05.2025 / 15:06:24
347.15 -1.07% -3.75 347.10 347.20 327'759
BASF N
20.05.2025 / 15:06:18
43.15 -1.13% -0.50 43.13 43.16 838'388
Bayer N
20.05.2025 / 15:06:17
23.20 1.24% 0.29 23.20 23.21 600'425
Beiersdorf I
20.05.2025 / 15:06:03
121.63 0.62% 0.75 121.60 121.65 96'951
BMW I
20.05.2025 / 15:06:17
78.68 1.76% 1.36 78.66 78.72 681'228
Brenntag N
20.05.2025 / 15:05:47
60.20 0.50% 0.30 60.20 60.26 56'764
Commerzbank I
20.05.2025 / 15:06:14
25.66 0.33% 0.09 25.65 25.67 907'717
Continental I
20.05.2025 / 15:06:24
76.68 1.62% 1.22 76.66 76.72 93'948
Covestro I
20.05.2025 / 15:06:17
60.00 0.02% 0.01 60.00 60.04 9'877
CTS Eventim I
20.05.2025 / 15:04:52
112.55 0.49% 0.55 112.50 112.60 53'862
Daimler Tr Hldg N
20.05.2025 / 15:06:18
40.24 0.46% 0.19 40.23 40.25 874'191
Deliver Hero N
20.05.2025 / 15:06:31
26.79 1.06% 0.28 26.76 26.80 90'552
Deutsche Bank N
20.05.2025 / 15:06:12
25.27 0.26% 0.07 25.27 25.28 901'900
Deutsche Boerse N
20.05.2025 / 15:06:13
287.10 0.74% 2.10 287.10 287.20 146'685
Deutsche Post N
20.05.2025 / 15:06:30
39.01 -0.03% -0.01 39.00 39.02 390'568
Deutsche Telekom N
20.05.2025 / 15:06:20
33.64 0.73% 0.25 33.64 33.65 2'296'232
Dt Lufthansa N
20.05.2025 / 15:06:04
6.754 1.29% 0.09 6.752 6.756 1'030'764
E.ON N
20.05.2025 / 15:06:26
15.275 1.56% 0.24 15.270 15.275 2'812'927
Fres Med Care I
20.05.2025 / 15:06:06
52.88 2.12% 1.10 52.86 52.90 248'008
Fresenius I
20.05.2025 / 15:06:14
43.77 1.11% 0.48 43.76 43.78 223'887
Germany 40
20.05.2025 / 15:21:33
875.82 0.76% 6.64 0
Hannover Rueck N
20.05.2025 / 15:06:14
279.20 0.22% 0.60 279.00 279.40 49'610
HeidelbergMat I
20.05.2025 / 15:06:30
188.40 0.16% 0.30 188.30 188.40 127'443
Henkel Vz I
20.05.2025 / 15:06:26
71.04 0.85% 0.60 71.02 71.06 103'055
Germany 40
875.82
0.76%
adidas N
220.80
0.87%
Allianz N
347.15
-1.07%
BASF N
43.15
-1.13%
Bayer N
23.20
1.24%
Beiersdorf I
121.63
0.62%
BMW I
78.68
1.76%
Brenntag N
60.20
0.50%
Commerzbank I
25.66
0.33%
Continental I
76.68
1.62%
Covestro I
60.00
0.02%
CTS Eventim I
112.55
0.49%
Daimler Tr Hldg N
40.24
0.46%
Deliver Hero N
26.79
1.06%
Deutsche Bank N
25.27
0.26%
Deutsche Boerse N
287.10
0.74%
Deutsche Post N
39.01
-0.03%
Deutsche Telekom N
33.64
0.73%
Dt Lufthansa N
6.754
1.29%
E.ON N
15.275
1.56%
Fres Med Care I
52.88
2.12%
Fresenius I
43.77
1.11%
Hannover Rueck N
279.20
0.22%
HeidelbergMat I
188.40
0.16%
Henkel Vz I
71.04
0.85%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Rheinmetall I
20.05.2025 / 15:06:22 		1'776.50 183.91% 507.22% 10.72% 23.67% 86.39% 236.84% 824.70%
Commerzbank I
20.05.2025 / 15:06:14 		25.66 63.16% 138.07% -1.36% 11.54% 26.47% 64.43% 254.22%
HeidelbergMat I
20.05.2025 / 15:06:30 		188.40 57.80% 132.45% 0.96% 16.08% 32.86% 92.95% 261.59%
Siemens Energy N
20.05.2025 / 15:06:32 		79.82 55.14% 551.17% 5.86% 25.25% 54.96% 233.00% 355.97%
Deutsche Bank N
20.05.2025 / 15:06:12 		25.27 51.25% 104.37% 2.32% 20.45% 25.69% 62.63% 165.54%
CTS Eventim I
20.05.2025 / 15:04:52 		112.55 36.75% 78.34% 3.64% 14.67% 6.58% 39.64% 78.49%
E.ON N
20.05.2025 / 15:06:26 		15.275 33.45% 23.58% 4.09% -1.56% 26.16% 20.13% 51.06%
Nemetschek I
20.05.2025 / 15:05:22 		120.60 29.56% 54.47% -0.90% 14.20% 3.83% 33.11% 90.93%
Fresenius I
20.05.2025 / 15:06:14 		43.77 29.26% 53.27% 3.43% 10.42% 19.82% 59.11% 36.17%
Deutsche Boerse N
20.05.2025 / 15:06:13 		287.10 27.95% 52.94% 2.81% 3.42% 16.61% 55.40% 79.08%
Knorr-Bremse I
20.05.2025 / 15:04:53 		88.70 25.84% 49.46% 0.11% 9.51% 6.61% 19.54% 34.46%
Germany 40
20.05.2025 / 15:21:33 		875.82 19.16% 36.88% 1.48% 10.85% 5.80% 27.16% 58.18%
Bayer N
20.05.2025 / 15:06:17 		23.20 18.67% -31.90% -6.43% 7.31% 2.11% -18.04% -63.86%
Allianz N
20.05.2025 / 15:06:24 		347.15 18.67% 44.94% -0.84% -1.99% 6.50% 29.92% 80.13%
Fres Med Care I
20.05.2025 / 15:06:06 		52.88 17.52% 36.91% 5.51% 25.93% 20.24% 33.57% -7.24%
Siemens N
20.05.2025 / 15:06:22 		222.95 17.45% 30.76% -0.45% 18.10% 3.17% 28.45% 97.23%
Continental I
20.05.2025 / 15:06:24 		76.68 16.41% -1.87% 1.81% 15.90% 10.28% 24.32% 14.72%
Deutsche Telekom N
20.05.2025 / 15:06:20 		33.64 15.82% 53.91% 6.17% 4.81% -3.65% 51.89% 84.68%
Muenchener Rueckv N
20.05.2025 / 15:06:24 		580.00 15.50% 49.45% 4.30% -4.18% 10.48% 25.84% 158.44%
Hannover Rueck N
20.05.2025 / 15:06:14 		279.20 15.41% 29.28% 4.80% -0.43% 12.99% 23.13% 94.21%
Deutsche Post N
20.05.2025 / 15:06:30 		39.01 14.95% -13.09% -0.69% 8.54% 4.61% -0.61% 4.11%
RWE I
20.05.2025 / 15:06:12 		33.21 12.86% -21.36% 2.85% -2.67% 9.93% -3.71% -23.97%
SAP I
20.05.2025 / 15:06:32 		267.05 12.07% 89.61% 1.64% 22.61% -1.86% 48.32% 193.36%
Volkswagen VZ
20.05.2025 / 15:06:33 		98.12 9.04% -13.05% -6.37% 6.14% -6.64% -17.82% -33.13%
Daimler Tr Hldg N
20.05.2025 / 15:06:18 		40.24 8.73% 17.39% 1.27% 19.37% -4.52% 2.68% 41.24%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
adidas N
20.05.2025 / 15:06:20 		220.80 0.87% 221.10
14:17 		215.90
09:04 		263.80
13.02.25 		175.325
07.04.25 		243'525
Allianz N
20.05.2025 / 15:06:24 		347.15 -1.07% 350.90
09:00 		345.80
13:15 		378.40
07.05.25 		286.8
07.04.25 		327'759
BASF N
20.05.2025 / 15:06:18 		43.15 -1.13% 43.40
12:55 		42.64
09:49 		55.06
06.03.25 		37.44
07.04.25 		838'388
Bayer N
20.05.2025 / 15:06:17 		23.20 1.24% 23.26
13:38 		22.98
09:51 		26.94
13.05.25 		18.39
07.04.25 		600'425
Beiersdorf I
20.05.2025 / 15:06:03 		121.63 0.62% 122.00
14:06 		120.50
09:33 		137.70
05.03.25 		110.95
09.04.25 		96'951
BMW I
20.05.2025 / 15:06:17 		78.68 1.76% 79.56
13:25 		76.54
09:46 		88.26
11.03.25 		62.96
09.04.25 		681'228
Brenntag N
20.05.2025 / 15:05:47 		60.20 0.50% 60.34
13:43 		59.24
09:46 		68.72
06.03.25 		51.72
07.04.25 		56'764
Commerzbank I
20.05.2025 / 15:06:14 		25.66 0.33% 25.69
09:01 		25.38
13:08 		26.22
12.05.25 		15.205
02.01.25 		907'717
Continental I
20.05.2025 / 15:06:24 		76.68 1.62% 76.70
14:53 		75.44
09:46 		76.70
20.05.25 		55.68
07.04.25 		93'948
Covestro I
20.05.2025 / 15:06:17 		60.00 0.02% 60.12
09:22 		59.96
09:17 		60.30
06.05.25 		55.5
08.01.25 		9'877
CTS Eventim I
20.05.2025 / 15:04:52 		112.55 0.49% 114.10
09:00 		111.80
13:02 		114.10
20.05.25 		82.05
02.01.25 		53'862
Daimler Tr Hldg N
20.05.2025 / 15:06:18 		40.24 0.46% 40.33
14:16 		39.59
10:05 		45.33
06.03.25 		30.79
07.04.25 		874'191
Deliver Hero N
20.05.2025 / 15:06:31 		26.79 1.06% 26.87
14:19 		26.23
10:27 		32.46
18.02.25 		19.69
07.04.25 		90'552
Deutsche Bank N
20.05.2025 / 15:06:12 		25.27 0.26% 25.42
09:08 		25.14
13:15 		25.42
20.05.25 		16.292
02.01.25 		901'900
Deutsche Boerse N
20.05.2025 / 15:06:13 		287.10 0.74% 287.60
12:10 		284.30
09:26 		294.20
06.05.25 		218.45
06.01.25 		146'685
Deutsche Post N
20.05.2025 / 15:06:30 		39.01 -0.03% 39.27
11:01 		38.94
09:47 		44.09
06.03.25 		31.32
07.04.25 		390'568
Deutsche Telekom N
20.05.2025 / 15:06:20 		33.64 0.73% 33.68
09:32 		33.40
12:33 		35.91
03.03.25 		28.66
07.01.25 		2'296'232
Dt Lufthansa N
20.05.2025 / 15:06:04 		6.754 1.29% 6.758
14:57 		6.668
09:02 		8.160
06.03.25 		5.524
13.01.25 		1'030'764
E.ON N
20.05.2025 / 15:06:26 		15.275 1.56% 15.315
12:11 		15.015
09:00 		15.760
07.05.25 		10.44
13.01.25 		2'812'927
Fres Med Care I
20.05.2025 / 15:06:06 		52.88 2.12% 52.90
14:17 		51.86
09:18 		52.90
20.05.25 		39.435
09.04.25 		248'008
Fresenius I
20.05.2025 / 15:06:14 		43.77 1.11% 43.88
14:09 		43.32
09:00 		44.06
07.05.25 		31.94
07.04.25 		223'887
Germany 40
20.05.2025 / 15:21:33 		875.82 0.76% 876.06
15:12 		869.11
09:49 		876.06
20.05.25 		699.1599
07.04.25
Hannover Rueck N
20.05.2025 / 15:06:14 		279.20 0.22% 281.40
12:34 		277.40
09:41 		292.60
06.05.25 		238.8
07.04.25 		49'610
HeidelbergMat I
20.05.2025 / 15:06:30 		188.40 0.16% 189.20
09:01 		187.00
10:00 		191.05
14.05.25 		118.9
02.01.25 		127'443
Henkel Vz I
20.05.2025 / 15:06:26 		71.04 0.85% 71.06
15:06 		70.08
09:06 		88.44
10.03.25 		66.02
09.04.25 		103'055

Handel

Kurs 875.82
Vortag 869.18
+/-% 0.76%
+/- 6.644
Eröffnung 869.18
Tageshoch 876.06
Tagestief 869.11

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA2P95
Valor 35026533
Symbol BDE40P

Hoch / Tief

875.82
Intraday
869.11
09:49
876.06
15:12
875.82
YTD
699.16
07.04.25
876.06
20.05.25
875.82
1 Jahr
630.38
06.08.24
876.06
20.05.25

Performance

Intraday 0.76%
1 Monat 10.85%
3 Monate 5.80%
YTD 19.16%
1 Jahr 27.16%
3 Jahre 58.18%