×
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 - 17:30:00
- 873.53
- 0.50%
- 4.36
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Infineon Technolo N 20.05.2025 / 17:30:00 |
34.08 | 1.61% | 0.54 | 33.89 | 33.89 | 2'628'364 | |
|
Knorr-Bremse I 20.05.2025 / 17:30:00 |
89.15 | 1.13% | 1.00 | 89.40 | 89.40 | 67'386 | |
|
Mercedes-BenzGr N 20.05.2025 / 17:30:00 |
53.22 | 1.03% | 0.55 | 53.25 | 53.25 | 1'172'407 | |
|
Merck I 20.05.2025 / 17:30:00 |
117.03 | 2.12% | 2.43 | 117.20 | 117.20 | 291'500 | |
|
MTU Aero Engin N 20.05.2025 / 17:30:00 |
343.50 | 1.57% | 5.30 | 344.00 | 344.00 | 113'565 | |
|
Muenchener Rueckv N 20.05.2025 / 17:30:00 |
581.60 | 1.01% | 5.80 | 583.00 | 583.00 | 134'001 | |
|
Nemetschek I 20.05.2025 / 17:30:00 |
119.70 | -1.24% | -1.50 | 120.30 | 120.30 | 44'825 | |
|
Rational I 20.05.2025 / 17:30:00 |
742.00 | 0.13% | 1.00 | 738.50 | 742.50 | 2'717 | |
|
Rheinmetall I 20.05.2025 / 17:30:00 |
1'778.75 | 1.64% | 28.75 | 1'780.00 | 1'780.00 | 114'612 | |
|
RWE I 20.05.2025 / 17:30:00 |
33.22 | 2.88% | 0.93 | 33.20 | 33.25 | 2'518'242 | |
|
SAP I 20.05.2025 / 17:30:00 |
265.05 | 0.13% | 0.35 | 265.10 | 265.10 | 948'467 | |
|
Siemens Energy N 20.05.2025 / 17:30:00 |
78.74 | 1.10% | 0.86 | 78.74 | 78.74 | 1'187'542 | |
|
Siemens N 20.05.2025 / 17:30:00 |
222.15 | 0.16% | 0.35 | 222.25 | 222.25 | 420'538 | |
|
Symrise I 20.05.2025 / 17:30:00 |
105.25 | 1.20% | 1.25 | 104.95 | 104.95 | 101'711 | |
|
Volkswagen VZ 20.05.2025 / 17:30:00 |
98.14 | 0.99% | 0.96 | 98.16 | 98.16 | 355'754 | |
|
Vonovia N 20.05.2025 / 17:30:00 |
29.40 | 1.12% | 0.33 | 29.45 | 29.45 | 824'059 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Dt Lufthansa N 20.05.2025 / 17:30:00 |
6.738 | 7.72% | -16.80% | 2.46% | 8.91% | 1.22% | 3.89% | -1.98% |
|
Covestro I 20.05.2025 / 17:30:00 |
59.98 | 6.78% | 13.51% | 0.27% | 1.76% | 2.15% | 21.05% | 51.45% |
|
Infineon Technolo N 20.05.2025 / 17:30:00 |
34.08 | 6.02% | -11.15% | -1.59% | 27.86% | -8.03% | -6.14% | 20.43% |
|
MTU Aero Engin N 20.05.2025 / 17:30:00 |
343.50 | 5.23% | 72.82% | 3.71% | 26.89% | 11.45% | 49.74% | 85.88% |
|
Brenntag N 20.05.2025 / 17:30:00 |
59.85 | 3.13% | -27.86% | -4.24% | 7.59% | -5.45% | -13.31% | -13.26% |
|
BASF N 20.05.2025 / 17:30:00 |
43.23 | 2.60% | -10.52% | -4.46% | 0.02% | -11.20% | -12.03% | -10.28% |
|
Symrise I 20.05.2025 / 17:30:00 |
105.25 | 1.74% | 4.38% | 4.41% | 9.02% | 7.65% | 1.49% | 2.67% |
|
Vonovia N 20.05.2025 / 17:30:00 |
29.40 | -1.14% | 1.38% | 4.37% | 2.05% | -0.34% | 2.19% | -13.98% |
|
Deliver Hero N 20.05.2025 / 17:30:00 |
26.48 | -1.63% | 5.98% | -1.32% | 12.04% | -1.18% | -11.75% | -9.95% |
|
BMW I 20.05.2025 / 17:30:00 |
79.14 | -1.73% | -23.35% | -5.43% | 10.38% | -7.55% | -16.41% | -0.67% |
|
Mercedes-BenzGr N 20.05.2025 / 17:30:00 |
53.22 | -1.74% | -15.79% | -1.28% | 3.40% | -12.35% | -20.26% | -16.76% |
|
Beiersdorf I 20.05.2025 / 17:30:00 |
121.20 | -2.24% | -10.69% | 1.30% | 1.81% | -3.73% | -17.07% | 30.23% |
|
adidas N 20.05.2025 / 17:30:00 |
220.70 | -7.09% | 18.81% | -1.30% | 8.13% | -10.21% | -3.27% | 27.36% |
|
Rational I 20.05.2025 / 17:30:00 |
742.00 | -10.07% | 6.16% | -4.81% | 3.85% | -15.22% | -7.19% | 35.59% |
|
Henkel Vz I 20.05.2025 / 17:30:00 |
70.91 | -16.48% | -3.19% | 0.64% | 5.15% | -15.10% | -15.84% | 14.72% |
|
Merck I 20.05.2025 / 17:30:00 |
117.03 | -17.64% | -20.39% | -7.09% | -0.59% | -14.67% | -29.40% | -31.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Infineon Technolo N 20.05.2025 / 17:30:00 |
34.08 | 1.61% |
34.61 13:59 |
33.48 09:04 |
39.44 20.02.25 |
23.175 07.04.25 |
2'628'364 |
|
Knorr-Bremse I 20.05.2025 / 17:30:00 |
89.15 | 1.13% |
89.35 16:44 |
88.03 09:50 |
96.40 18.03.25 |
67.9 13.01.25 |
67'386 |
|
Mercedes-BenzGr N 20.05.2025 / 17:30:00 |
53.22 | 1.03% |
53.55 15:53 |
52.08 09:47 |
63.17 11.03.25 |
45.61 07.04.25 |
1'172'407 |
|
Merck I 20.05.2025 / 17:30:00 |
117.03 | 2.12% |
117.80 15:51 |
114.70 09:02 |
154.60 28.01.25 |
110.5 07.04.25 |
291'500 |
|
MTU Aero Engin N 20.05.2025 / 17:30:00 |
343.50 | 1.57% |
343.70 12:43 |
337.70 09:03 |
356.00 05.03.25 |
249.7 07.04.25 |
113'565 |
|
Muenchener Rueckv N 20.05.2025 / 17:30:00 |
581.60 | 1.01% |
582.80 15:59 |
572.90 09:42 |
630.48 24.04.25 |
486.63347 13.01.25 |
134'001 |
|
Nemetschek I 20.05.2025 / 17:30:00 |
119.70 | -1.24% |
121.50 09:00 |
119.00 16:12 |
126.00 12.05.25 |
89.1 07.04.25 |
44'825 |
|
Rational I 20.05.2025 / 17:30:00 |
742.00 | 0.13% |
748.00 13:57 |
737.50 10:16 |
897.00 05.03.25 |
619.75 07.04.25 |
2'717 |
|
Rheinmetall I 20.05.2025 / 17:30:00 |
1'778.75 | 1.64% |
1'796.00 09:26 |
1'715.00 12:55 |
1'796.00 20.05.25 |
593.6 03.01.25 |
114'612 |
|
RWE I 20.05.2025 / 17:30:00 |
33.22 | 2.88% |
33.45 11:58 |
32.61 09:01 |
34.67 03.04.25 |
27.95 13.02.25 |
2'518'242 |
|
SAP I 20.05.2025 / 17:30:00 |
265.05 | 0.13% |
267.93 13:35 |
263.70 10:08 |
283.48 19.02.25 |
211.15 07.04.25 |
948'467 |
|
Siemens Energy N 20.05.2025 / 17:30:00 |
78.74 | 1.10% |
80.32 12:13 |
78.42 15:48 |
80.32 20.05.25 |
41.84 07.04.25 |
1'187'542 |
|
Siemens N 20.05.2025 / 17:30:00 |
222.15 | 0.16% |
224.13 13:03 |
221.33 09:57 |
244.85 06.03.25 |
162.42 07.04.25 |
420'538 |
|
Symrise I 20.05.2025 / 17:30:00 |
105.25 | 1.20% |
105.33 17:26 |
103.70 09:08 |
105.33 20.05.25 |
88.54 26.03.25 |
101'711 |
|
Volkswagen VZ 20.05.2025 / 17:30:00 |
98.14 | 0.99% |
98.68 13:44 |
96.86 09:46 |
114.15 11.03.25 |
81.72 07.04.25 |
355'754 |
|
Vonovia N 20.05.2025 / 17:30:00 |
29.40 | 1.12% |
29.56 14:45 |
29.22 10:50 |
30.96 07.02.25 |
24.04 26.03.25 |
824'059 |