×
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 - 15:16:17
- 875.44
- 0.72%
- 6.26
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Infineon Technolo N 20.05.2025 / 15:01:12 |
34.37 | 2.50% | 0.84 | 34.38 | 34.40 | 1'443'520 | |
|
Knorr-Bremse I 20.05.2025 / 15:00:27 |
88.65 | 0.57% | 0.50 | 88.60 | 88.75 | 39'159 | |
|
Mercedes-BenzGr N 20.05.2025 / 15:00:50 |
53.10 | 0.81% | 0.43 | 53.09 | 53.11 | 647'701 | |
|
Merck I 20.05.2025 / 15:01:01 |
116.60 | 1.75% | 2.00 | 116.55 | 116.65 | 176'478 | |
|
MTU Aero Engin N 20.05.2025 / 15:01:05 |
339.60 | 0.41% | 1.40 | 339.50 | 339.70 | 77'847 | |
|
Muenchener Rueckv N 20.05.2025 / 15:00:35 |
578.80 | 0.52% | 3.00 | 578.60 | 579.00 | 72'142 | |
|
Nemetschek I 20.05.2025 / 15:00:58 |
120.70 | -0.41% | -0.50 | 120.60 | 120.80 | 26'367 | |
|
Rational I 20.05.2025 / 14:59:03 |
744.50 | 0.47% | 3.50 | 744.00 | 745.00 | 1'040 | |
|
Rheinmetall I 20.05.2025 / 15:01:19 |
1'770.50 | 1.17% | 20.50 | 1'770.00 | 1'772.00 | 71'715 | |
|
RWE I 20.05.2025 / 15:01:12 |
33.17 | 2.73% | 0.88 | 33.16 | 33.18 | 2'045'171 | |
|
SAP I 20.05.2025 / 15:01:17 |
267.45 | 1.04% | 2.75 | 267.40 | 267.50 | 513'693 | |
|
Siemens Energy N 20.05.2025 / 15:01:06 |
79.84 | 2.52% | 1.96 | 79.82 | 79.84 | 733'515 | |
|
Siemens N 20.05.2025 / 15:01:05 |
222.75 | 0.43% | 0.95 | 222.70 | 222.80 | 191'815 | |
|
Symrise I 20.05.2025 / 15:01:09 |
104.88 | 0.84% | 0.88 | 104.85 | 104.90 | 56'636 | |
|
Volkswagen VZ 20.05.2025 / 15:00:50 |
98.02 | 0.86% | 0.84 | 98.00 | 98.04 | 103'599 | |
|
Vonovia N 20.05.2025 / 14:59:57 |
29.52 | 1.51% | 0.44 | 29.51 | 29.53 | 478'906 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Dt Lufthansa N 20.05.2025 / 15:00:47 |
6.754 | 7.72% | -16.80% | 2.71% | 9.16% | 1.46% | 4.13% | -1.98% |
|
Covestro I 20.05.2025 / 14:58:01 |
60.04 | 6.78% | 13.51% | 0.37% | 1.87% | 2.25% | 21.17% | 51.45% |
|
Infineon Technolo N 20.05.2025 / 15:01:12 |
34.37 | 6.02% | -11.15% | -0.73% | 28.98% | -7.23% | -5.32% | 20.43% |
|
MTU Aero Engin N 20.05.2025 / 15:01:05 |
339.60 | 5.23% | 72.82% | 2.54% | 25.45% | 10.19% | 48.04% | 85.88% |
|
Brenntag N 20.05.2025 / 15:00:52 |
60.14 | 3.13% | -27.86% | -3.78% | 8.11% | -4.99% | -12.89% | -13.26% |
|
BASF N 20.05.2025 / 15:00:49 |
43.03 | 2.60% | -10.52% | -4.92% | -0.45% | -11.63% | -12.44% | -10.28% |
|
Symrise I 20.05.2025 / 15:01:09 |
104.88 | 1.74% | 4.38% | 4.04% | 8.63% | 7.27% | 1.13% | 2.67% |
|
Vonovia N 20.05.2025 / 14:59:57 |
29.52 | -1.14% | 1.38% | 4.77% | 2.45% | 0.05% | 2.59% | -13.98% |
|
Deliver Hero N 20.05.2025 / 15:00:38 |
26.76 | -1.63% | 5.98% | -0.26% | 13.25% | -0.11% | -10.80% | -9.95% |
|
BMW I 20.05.2025 / 15:01:12 |
78.58 | -1.73% | -23.35% | -6.09% | 9.60% | -8.20% | -17.00% | -0.67% |
|
Mercedes-BenzGr N 20.05.2025 / 15:00:50 |
53.10 | -1.74% | -15.79% | -1.50% | 3.17% | -12.55% | -20.44% | -16.76% |
|
Beiersdorf I 20.05.2025 / 15:00:47 |
121.50 | -2.24% | -10.69% | 1.55% | 2.06% | -3.49% | -16.87% | 30.23% |
|
adidas N 20.05.2025 / 15:00:48 |
220.60 | -7.09% | 18.81% | -1.34% | 8.08% | -10.25% | -3.31% | 27.36% |
|
Rational I 20.05.2025 / 14:59:03 |
744.50 | -10.07% | 6.16% | -4.49% | 4.20% | -14.94% | -6.88% | 35.59% |
|
Henkel Vz I 20.05.2025 / 15:01:11 |
70.94 | -16.48% | -3.19% | 0.68% | 5.19% | -15.06% | -15.81% | 14.72% |
|
Merck I 20.05.2025 / 15:01:01 |
116.60 | -17.64% | -20.39% | -7.42% | -0.96% | -14.98% | -29.65% | -31.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Infineon Technolo N 20.05.2025 / 15:01:12 |
34.37 | 2.50% |
34.61 13:59 |
33.48 09:04 |
39.44 20.02.25 |
23.175 07.04.25 |
1'443'520 |
|
Knorr-Bremse I 20.05.2025 / 15:00:27 |
88.65 | 0.57% |
89.00 13:49 |
88.03 09:50 |
96.40 18.03.25 |
67.9 13.01.25 |
39'159 |
|
Mercedes-BenzGr N 20.05.2025 / 15:00:50 |
53.10 | 0.81% |
53.40 13:49 |
52.08 09:47 |
63.17 11.03.25 |
45.61 07.04.25 |
647'701 |
|
Merck I 20.05.2025 / 15:01:01 |
116.60 | 1.75% |
116.80 13:50 |
114.70 09:02 |
154.60 28.01.25 |
110.5 07.04.25 |
176'478 |
|
MTU Aero Engin N 20.05.2025 / 15:01:05 |
339.60 | 0.41% |
343.70 12:43 |
337.70 09:03 |
356.00 05.03.25 |
249.7 07.04.25 |
77'847 |
|
Muenchener Rueckv N 20.05.2025 / 15:00:35 |
578.80 | 0.52% |
582.50 12:37 |
572.90 09:42 |
630.48 24.04.25 |
486.63347 13.01.25 |
72'142 |
|
Nemetschek I 20.05.2025 / 15:00:58 |
120.70 | -0.41% |
121.50 09:00 |
119.60 10:04 |
126.00 12.05.25 |
89.1 07.04.25 |
26'367 |
|
Rational I 20.05.2025 / 14:59:03 |
744.50 | 0.47% |
748.00 13:57 |
737.50 10:16 |
897.00 05.03.25 |
619.75 07.04.25 |
1'040 |
|
Rheinmetall I 20.05.2025 / 15:01:19 |
1'770.50 | 1.17% |
1'796.00 09:26 |
1'715.00 12:55 |
1'796.00 20.05.25 |
593.6 03.01.25 |
71'715 |
|
RWE I 20.05.2025 / 15:01:12 |
33.17 | 2.73% |
33.45 11:58 |
32.61 09:01 |
34.67 03.04.25 |
27.95 13.02.25 |
2'045'171 |
|
SAP I 20.05.2025 / 15:01:17 |
267.45 | 1.04% |
267.93 13:35 |
263.70 10:08 |
283.48 19.02.25 |
211.15 07.04.25 |
513'693 |
|
Siemens Energy N 20.05.2025 / 15:01:06 |
79.84 | 2.52% |
80.32 12:13 |
78.68 09:15 |
80.32 20.05.25 |
41.84 07.04.25 |
733'515 |
|
Siemens N 20.05.2025 / 15:01:05 |
222.75 | 0.43% |
224.13 13:03 |
221.33 09:57 |
244.85 06.03.25 |
162.42 07.04.25 |
191'815 |
|
Symrise I 20.05.2025 / 15:01:09 |
104.88 | 0.84% |
105.18 13:54 |
103.70 09:08 |
105.20 06.05.25 |
88.54 26.03.25 |
56'636 |
|
Volkswagen VZ 20.05.2025 / 15:00:50 |
98.02 | 0.86% |
98.68 13:44 |
96.86 09:46 |
114.15 11.03.25 |
81.72 07.04.25 |
103'599 |
|
Vonovia N 20.05.2025 / 14:59:57 |
29.52 | 1.51% |
29.56 14:45 |
29.22 10:50 |
30.96 07.02.25 |
24.04 26.03.25 |
478'906 |