×
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
- 09.10.2024 - 17:30:04
- 718.81
- 0.94%
- 6.71
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 09.10.2024 / 17:30:00 |
236.55 | 0.53% | 1.25 | 236.50 | 236.90 | 0 | |
|
Allianz N 09.10.2024 / 17:30:00 |
293.40 | 0.53% | 1.55 | 293.40 | 293.40 | 0 | |
|
BASF N 09.10.2024 / 17:30:00 |
47.38 | 1.46% | 0.68 | 47.39 | 47.39 | 0 | |
|
Bayer N 09.10.2024 / 17:30:00 |
27.20 | -7.11% | -2.08 | 27.19 | 27.20 | 0 | |
|
Beiersdorf I 09.10.2024 / 17:30:00 |
133.05 | 0.72% | 0.95 | 133.05 | 133.10 | 0 | |
|
BMW I 09.10.2024 / 17:30:00 |
77.30 | 1.31% | 1.00 | 77.28 | 77.32 | 0 | |
|
Brenntag N 09.10.2024 / 17:30:00 |
64.84 | 0.37% | 0.24 | 64.84 | 64.84 | 0 | |
|
Carl Zeiss Medite I 09.10.2024 / 17:30:00 |
66.88 | 2.73% | 1.78 | 67.25 | 67.25 | 0 | |
|
Commerzbank I 09.10.2024 / 17:30:00 |
16.750 | -0.15% | -0.03 | 16.760 | 16.760 | 0 | |
|
Continental I 09.10.2024 / 17:30:00 |
59.76 | 7.48% | 4.16 | 59.76 | 59.80 | 0 | |
|
Covestro I 09.10.2024 / 17:29:56 |
58.34 | 0.00% | 0.00 | 58.32 | 58.34 | 0 | |
|
Daimler Tr Hldg N 09.10.2024 / 17:30:00 |
35.52 | 2.39% | 0.83 | 35.42 | 35.42 | 0 | |
|
Deutsche Bank N 09.10.2024 / 17:30:00 |
15.976 | 1.11% | 0.18 | 15.962 | 15.978 | 0 | |
|
Deutsche Boerse N 09.10.2024 / 17:30:00 |
212.55 | 0.19% | 0.40 | 208.40 | 216.60 | 0 | |
|
Deutsche Post N 09.10.2024 / 17:30:00 |
38.50 | 0.85% | 0.33 | 38.47 | 38.47 | 0 | |
|
Deutsche Telekom N 09.10.2024 / 17:30:00 |
26.72 | 0.43% | 0.12 | 26.75 | 26.75 | 0 | |
|
Dt Lufthansa N 09.10.2024 / 17:30:00 |
6.440 | 1.37% | 0.09 | 6.438 | 6.444 | 0 | |
|
E.ON N 09.10.2024 / 17:30:00 |
12.810 | -0.39% | -0.05 | 12.835 | 12.835 | 0 | |
|
Fres Med Care I 09.10.2024 / 17:30:00 |
36.77 | 0.71% | 0.26 | 36.76 | 36.79 | 0 | |
|
Fresenius I 09.10.2024 / 17:30:00 |
34.16 | 1.40% | 0.47 | 34.15 | 34.17 | 0 | |
|
Germany 40 09.10.2024 / 17:30:04 |
718.81 | 0.94% | 6.71 | 0 | |||
|
Hannover Rueck N 09.10.2024 / 17:30:00 |
251.20 | 1.70% | 4.20 | 251.10 | 251.70 | 0 | |
|
HeidelbergMat I 09.10.2024 / 17:30:00 |
99.02 | 2.74% | 2.64 | 99.04 | 99.62 | 0 | |
|
Henkel Vz I 09.10.2024 / 17:30:00 |
82.88 | 1.30% | 1.06 | 82.86 | 82.86 | 0 | |
|
Infineon Technolo N 09.10.2024 / 17:30:00 |
30.55 | 2.28% | 0.68 | 30.53 | 30.55 | 0 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Siemens Energy N 09.10.2024 / 17:30:00 |
35.61 | 195.74% | 100.51% | 5.17% | 41.48% | 40.42% | 191.89% | 60.99% |
|
Rheinmetall I 09.10.2024 / 17:30:00 |
499.30 | 74.88% | 169.95% | -3.46% | -2.10% | 2.76% | 90.94% | 482.79% |
|
Commerzbank I 09.10.2024 / 17:30:00 |
16.750 | 56.16% | 90.24% | 4.82% | 14.06% | 12.27% | 61.14% | 168.10% |
|
SAP I 09.10.2024 / 17:30:00 |
207.90 | 46.67% | 112.42% | 2.24% | 6.93% | 13.16% | 66.53% | 74.34% |
|
MTU Aero Engin N 09.10.2024 / 17:30:00 |
286.00 | 44.86% | 39.79% | 1.60% | 4.49% | 14.31% | 67.30% | 41.47% |
|
Knorr-Bremse I 09.10.2024 / 17:30:00 |
81.00 | 36.49% | 57.84% | 1.31% | 8.91% | 10.20% | 42.91% | -11.48% |
|
Deutsche Bank N 09.10.2024 / 17:30:00 |
15.976 | 28.11% | 48.83% | 3.85% | 13.63% | 4.99% | 57.18% | 38.14% |
|
adidas N 09.10.2024 / 17:30:00 |
236.55 | 27.71% | 84.61% | 0.02% | 11.27% | 1.39% | 39.43% | -10.29% |
|
Muenchener Rueckv N 09.10.2024 / 17:30:00 |
479.20 | 25.59% | 55.82% | 0.22% | -0.14% | 4.70% | 26.50% | 94.09% |
|
Deutsche Telekom N 09.10.2024 / 17:30:00 |
26.72 | 22.63% | 42.48% | 1.52% | 1.87% | 11.22% | 29.98% | 58.68% |
|
Nemetschek I 09.10.2024 / 17:30:00 |
96.80 | 21.78% | 100.38% | 3.31% | 8.89% | 6.08% | 53.70% | 16.64% |
|
Symrise I 09.10.2024 / 17:30:00 |
119.60 | 20.73% | 18.17% | -2.05% | -0.95% | 7.48% | 29.24% | 6.84% |
|
Allianz N 09.10.2024 / 17:30:00 |
293.40 | 20.55% | 45.27% | 0.67% | 3.58% | 11.43% | 29.28% | 46.97% |
|
Fresenius I 09.10.2024 / 17:30:00 |
34.16 | 19.28% | 28.20% | -0.23% | 0.80% | 13.64% | 33.91% | -17.00% |
|
HeidelbergMat I 09.10.2024 / 17:30:00 |
99.02 | 19.11% | 80.01% | 1.73% | 9.32% | -2.73% | 35.76% | 51.21% |
|
Hannover Rueck N 09.10.2024 / 17:30:00 |
251.20 | 14.62% | 32.65% | -0.12% | -0.71% | 7.76% | 21.06% | 60.81% |
|
Deutsche Boerse N 09.10.2024 / 17:30:00 |
212.55 | 13.84% | 31.53% | 0.07% | 3.18% | 11.66% | 30.88% | 44.61% |
|
Germany 40 09.10.2024 / 17:30:04 |
718.81 | 13.20% | 29.54% | 0.58% | 5.26% | 5.04% | 22.67% | 13.57% |
|
Henkel Vz I 09.10.2024 / 17:30:00 |
82.88 | 12.45% | 25.57% | 0.93% | 3.11% | 0.22% | 22.03% | 3.23% |
|
Vonovia N 09.10.2024 / 17:30:00 |
32.04 | 10.98% | 44.55% | -4.36% | -3.07% | 13.66% | 38.40% | -30.90% |
|
Covestro I 09.10.2024 / 17:29:56 |
58.34 | 10.39% | 59.09% | 0.33% | 4.40% | 6.19% | 17.13% | 1.37% |
|
Merck I 09.10.2024 / 17:30:00 |
155.45 | 6.98% | -15.20% | -0.62% | -8.45% | 0.94% | -0.03% | -17.40% |
|
Siemens N 09.10.2024 / 17:30:00 |
185.06 | 6.67% | 39.57% | 2.50% | 14.23% | 3.91% | 33.87% | 31.44% |
|
E.ON N 09.10.2024 / 17:30:00 |
12.810 | 5.67% | 37.78% | -2.97% | -4.72% | 3.52% | 15.98% | 18.99% |
|
Daimler Tr Hldg N 09.10.2024 / 17:30:00 |
35.52 | 1.67% | 19.66% | 6.54% | 19.19% | -4.18% | 13.01% | 0.00% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 09.10.2024 / 17:30:00 |
236.55 | 0.53% |
238.30 12:50 |
233.80 09:43 |
243.80 30.09.24 |
160.2 01.02.24 |
201'178 |
|
Allianz N 09.10.2024 / 17:30:00 |
293.40 | 0.53% |
293.80 17:15 |
289.90 09:20 |
297.40 27.09.24 |
238 05.08.24 |
167'304 |
|
BASF N 09.10.2024 / 17:30:00 |
47.38 | 1.46% |
47.46 17:12 |
46.58 09:00 |
54.92 04.04.24 |
40.18 05.08.24 |
701'753 |
|
Bayer N 09.10.2024 / 17:30:00 |
27.20 | -7.11% |
29.20 09:00 |
26.84 12:32 |
36.08 08.01.24 |
24.95 07.03.24 |
3'229'303 |
|
Beiersdorf I 09.10.2024 / 17:30:00 |
133.05 | 0.72% |
133.30 17:03 |
132.55 10:27 |
147.75 13.05.24 |
122.475 13.08.24 |
120'729 |
|
BMW I 09.10.2024 / 17:30:00 |
77.30 | 1.31% |
77.46 16:28 |
75.98 09:12 |
115.35 10.04.24 |
68.58 10.09.24 |
276'553 |
|
Brenntag N 09.10.2024 / 17:30:00 |
64.84 | 0.37% |
65.12 13:12 |
64.28 09:20 |
87.36 06.03.24 |
61.5 23.09.24 |
120'043 |
|
Carl Zeiss Medite I 09.10.2024 / 17:30:00 |
66.88 | 2.73% |
67.10 10:16 |
65.80 15:34 |
123.65 14.03.24 |
54.75 13.09.24 |
38'928 |
|
Commerzbank I 09.10.2024 / 17:30:00 |
16.750 | -0.15% |
16.835 09:02 |
16.590 09:30 |
16.968 07.10.24 |
10.1475 08.02.24 |
1'544'801 |
|
Continental I 09.10.2024 / 17:30:00 |
59.76 | 7.48% |
59.82 17:24 |
57.18 09:02 |
78.40 02.01.24 |
51.02 11.09.24 |
280'988 |
|
Covestro I 09.10.2024 / 17:29:56 |
58.34 | 0.00% |
58.38 09:59 |
58.28 09:00 |
58.52 04.10.24 |
44.51 02.02.24 |
323'520 |
|
Daimler Tr Hldg N 09.10.2024 / 17:30:00 |
35.52 | 2.39% |
35.53 17:29 |
33.76 10:05 |
47.64 19.03.24 |
29.61 11.09.24 |
1'030'965 |
|
Deutsche Bank N 09.10.2024 / 17:30:00 |
15.976 | 1.11% |
16.009 17:19 |
15.460 09:33 |
17.012 26.04.24 |
11.526 09.02.24 |
1'919'272 |
|
Deutsche Boerse N 09.10.2024 / 17:30:00 |
212.55 | 0.19% |
212.90 17:05 |
211.00 10:26 |
212.95 01.10.24 |
175.95 29.05.24 |
60'102 |
|
Deutsche Post N 09.10.2024 / 17:30:00 |
38.50 | 0.85% |
38.62 16:37 |
38.16 10:55 |
45.67 26.01.24 |
35.83 13.08.24 |
487'934 |
|
Deutsche Telekom N 09.10.2024 / 17:30:00 |
26.72 | 0.43% |
26.73 17:06 |
26.49 14:39 |
27.02 17.09.24 |
20.73 17.04.24 |
2'236'459 |
|
Dt Lufthansa N 09.10.2024 / 17:30:00 |
6.440 | 1.37% |
6.446 16:16 |
6.306 09:22 |
8.036 02.02.24 |
5.39 05.08.24 |
1'049'645 |
|
E.ON N 09.10.2024 / 17:30:00 |
12.810 | -0.39% |
12.950 09:07 |
12.805 16:23 |
13.823 17.09.24 |
11.645 28.02.24 |
1'550'698 |
|
Fres Med Care I 09.10.2024 / 17:30:00 |
36.77 | 0.71% |
36.79 17:22 |
36.46 15:36 |
42.14 16.05.24 |
32.51 08.08.24 |
109'732 |
|
Fresenius I 09.10.2024 / 17:30:00 |
34.16 | 1.40% |
34.19 17:06 |
33.78 12:45 |
35.02 13.09.24 |
24.33 26.03.24 |
314'710 |
|
Germany 40 09.10.2024 / 17:30:04 |
718.81 | 0.94% |
718.91 17:29 |
709.79 09:20 |
725.73 27.09.24 |
617.4263 17.01.24 |
|
|
Hannover Rueck N 09.10.2024 / 17:30:00 |
251.20 | 1.70% |
251.25 17:26 |
245.75 09:03 |
261.15 05.09.24 |
209.3 05.08.24 |
38'098 |
|
HeidelbergMat I 09.10.2024 / 17:30:00 |
99.02 | 2.74% |
99.50 17:27 |
95.84 09:21 |
103.60 13.05.24 |
78.58 03.01.24 |
142'740 |
|
Henkel Vz I 09.10.2024 / 17:30:00 |
82.88 | 1.30% |
83.02 15:59 |
81.68 09:00 |
85.76 12.06.24 |
66.86 04.03.24 |
198'490 |
|
Infineon Technolo N 09.10.2024 / 17:30:00 |
30.55 | 2.28% |
30.76 17:14 |
29.26 09:09 |
38.80 13.06.24 |
27.82 05.08.24 |
1'917'140 |