×
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
- 02.07.2025 - 14:41:25
- 851.77
- -0.47%
- -4.05
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 02.07.2025 / 14:26:21 |
208.40 | 1.12% | 2.30 | 208.30 | 208.40 | 375'595 | |
|
Allianz N 02.07.2025 / 14:26:24 |
340.80 | -0.70% | -2.40 | 340.70 | 340.80 | 109'179 | |
|
BASF N 02.07.2025 / 14:26:18 |
42.88 | 2.05% | 0.86 | 42.87 | 42.89 | 795'851 | |
|
Bayer N 02.07.2025 / 14:26:23 |
26.20 | -1.28% | -0.34 | 26.19 | 26.21 | 397'400 | |
|
Beiersdorf I 02.07.2025 / 14:26:18 |
107.50 | -0.28% | -0.30 | 107.45 | 107.55 | 57'695 | |
|
BMW I 02.07.2025 / 14:26:25 |
78.52 | 4.36% | 3.28 | 78.50 | 78.54 | 545'816 | |
|
Brenntag N 02.07.2025 / 14:26:23 |
57.22 | 1.24% | 0.70 | 57.20 | 57.24 | 121'569 | |
|
Commerzbank I 02.07.2025 / 14:26:24 |
27.37 | 2.24% | 0.60 | 27.35 | 27.37 | 1'121'397 | |
|
Continental I 02.07.2025 / 14:26:17 |
75.46 | 1.73% | 1.28 | 75.42 | 75.46 | 138'588 | |
|
Covestro I 02.07.2025 / 14:08:53 |
60.48 | -0.03% | -0.02 | 60.46 | 60.74 | 663 | |
|
CTS Eventim I 02.07.2025 / 14:24:17 |
103.55 | -0.81% | -0.85 | 103.50 | 103.60 | 27'119 | |
|
Daimler Tr Hldg N 02.07.2025 / 14:26:21 |
40.27 | 2.18% | 0.86 | 40.27 | 40.28 | 272'212 | |
|
Deutsche Bank N 02.07.2025 / 14:26:25 |
24.58 | 1.15% | 0.28 | 24.58 | 24.59 | 1'494'971 | |
|
Deutsche Boerse N 02.07.2025 / 14:26:24 |
268.20 | -2.83% | -7.80 | 268.10 | 268.30 | 77'291 | |
|
Deutsche Post N 02.07.2025 / 14:26:11 |
39.19 | 0.13% | 0.05 | 39.18 | 39.19 | 328'461 | |
|
Deutsche Telekom N 02.07.2025 / 14:26:19 |
31.13 | 0.03% | 0.01 | 31.12 | 31.14 | 1'048'393 | |
|
Dt Lufthansa N 02.07.2025 / 14:26:24 |
7.328 | 0.81% | 0.06 | 7.326 | 7.330 | 981'248 | |
|
E.ON N 02.07.2025 / 14:26:17 |
15.525 | -1.77% | -0.28 | 15.520 | 15.525 | 1'308'726 | |
|
Fres Med Care I 02.07.2025 / 14:26:18 |
48.69 | -0.25% | -0.12 | 48.68 | 48.70 | 99'714 | |
|
Fresenius I 02.07.2025 / 14:26:18 |
42.24 | -0.95% | -0.41 | 42.21 | 42.24 | 238'759 | |
|
Germany 40 02.07.2025 / 14:41:27 |
851.77 | -0.47% | -4.05 | 0 | |||
|
Hannover Rueck N 02.07.2025 / 14:26:20 |
263.70 | -0.90% | -2.40 | 263.60 | 263.80 | 42'862 | |
|
HeidelbergMat I 02.07.2025 / 14:26:21 |
192.83 | 0.14% | 0.28 | 192.80 | 192.85 | 126'381 | |
|
Henkel Vz I 02.07.2025 / 14:26:18 |
66.86 | -0.54% | -0.36 | 66.84 | 66.88 | 110'602 | |
|
HENSOLDT I 02.07.2025 / 14:26:18 |
91.15 | -1.03% | -0.95 | 91.10 | 91.25 | 167'946 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 02.07.2025 / 14:26:21 |
1'697.50 | 178.96% | 496.63% | -1.96% | -7.23% | 30.78% | 236.01% | 708.80% |
|
HENSOLDT I 02.07.2025 / 14:26:18 |
91.15 | 166.65% | 279.01% | -3.70% | -9.44% | 53.19% | 159.83% | 274.39% |
|
Siemens Energy N 02.07.2025 / 14:26:09 |
90.90 | 84.14% | 672.91% | -1.45% | 3.13% | 80.29% | 250.69% | 550.07% |
|
Commerzbank I 02.07.2025 / 14:26:24 |
27.37 | 70.78% | 149.20% | 1.05% | 1.56% | 27.30% | 87.66% | 318.80% |
|
HeidelbergMat I 02.07.2025 / 14:26:21 |
192.83 | 61.54% | 137.95% | 1.09% | 10.60% | 29.94% | 98.30% | 319.68% |
|
Deutsche Bank N 02.07.2025 / 14:26:25 |
24.58 | 45.82% | 97.03% | -2.25% | 2.25% | 37.10% | 55.96% | 201.75% |
|
E.ON N 02.07.2025 / 14:26:17 |
15.525 | 40.24% | 29.87% | 0.88% | 0.15% | 11.63% | 26.79% | 92.70% |
|
Bayer N 02.07.2025 / 14:26:23 |
26.20 | 37.42% | -21.14% | -0.75% | 3.41% | 34.51% | -0.40% | -53.73% |
|
Nemetschek I 02.07.2025 / 14:25:47 |
118.60 | 30.09% | 55.11% | -0.50% | -4.28% | 20.96% | 26.30% | 109.07% |
|
CTS Eventim I 02.07.2025 / 14:24:17 |
103.55 | 27.47% | 66.24% | -0.67% | -4.21% | 16.71% | 33.10% | 104.91% |
|
Fresenius I 02.07.2025 / 14:26:18 |
42.24 | 27.32% | 50.96% | 0.56% | -3.53% | 19.54% | 48.35% | 46.33% |
|
RWE I 02.07.2025 / 14:26:13 |
35.91 | 25.76% | -12.37% | 0.31% | 7.74% | 15.34% | 9.67% | -2.55% |
|
Deutsche Boerse N 02.07.2025 / 14:26:24 |
268.20 | 23.91% | 48.11% | -1.40% | -4.96% | 6.77% | 40.73% | 78.70% |
|
Dt Lufthansa N 02.07.2025 / 14:26:24 |
7.328 | 17.43% | -9.30% | 4.09% | -0.10% | 26.54% | 23.08% | 30.60% |
|
Allianz N 02.07.2025 / 14:26:24 |
340.80 | 16.06% | 41.76% | 0.28% | -3.35% | 8.78% | 31.30% | 88.57% |
|
Germany 40 02.07.2025 / 14:41:27 |
851.77 | 15.89% | 34.78% | 0.34% | -3.08% | 16.56% | 25.06% | 68.98% |
|
Knorr-Bremse I 02.07.2025 / 14:26:01 |
81.55 | 15.77% | 37.50% | -3.78% | -8.47% | 10.35% | 13.66% | 48.10% |
|
Deutsche Post N 02.07.2025 / 14:26:11 |
39.19 | 15.30% | -12.82% | 2.03% | -3.11% | 19.30% | -1.33% | 9.18% |
|
Continental I 02.07.2025 / 14:26:17 |
75.46 | 14.44% | -3.54% | 6.52% | -1.20% | 26.87% | 39.74% | 11.75% |
|
Siemens N 02.07.2025 / 14:26:19 |
217.10 | 14.41% | 27.37% | 1.42% | -0.21% | 22.72% | 22.82% | 125.05% |
|
MTU Aero Engin N 02.07.2025 / 14:26:25 |
361.60 | 12.45% | 84.67% | -2.27% | 1.43% | 35.33% | 44.58% | 103.84% |
|
Infineon Technolo N 02.07.2025 / 14:26:24 |
35.87 | 12.00% | -6.15% | 2.50% | 0.10% | 46.51% | 3.19% | 58.93% |
|
Fres Med Care I 02.07.2025 / 14:26:18 |
48.69 | 10.78% | 29.06% | 2.48% | -1.95% | 20.67% | 36.62% | 2.59% |
|
Hannover Rueck N 02.07.2025 / 14:26:20 |
263.70 | 10.23% | 23.48% | -0.94% | -6.02% | 4.44% | 14.11% | 89.87% |
|
Muenchener Rueckv N 02.07.2025 / 14:26:25 |
550.20 | 9.59% | 41.80% | -0.25% | -4.51% | 4.46% | 23.35% | 139.50% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 02.07.2025 / 14:26:21 |
208.40 | 1.12% |
210.70 13:45 |
205.70 09:28 |
263.80 13.02.25 |
175.325 07.04.25 |
375'595 |
|
Allianz N 02.07.2025 / 14:26:24 |
340.80 | -0.70% |
346.10 09:06 |
340.80 14:26 |
378.40 07.05.25 |
286.8 07.04.25 |
109'179 |
|
BASF N 02.07.2025 / 14:26:18 |
42.88 | 2.05% |
43.13 10:26 |
42.17 09:01 |
55.06 06.03.25 |
37.44 07.04.25 |
795'851 |
|
Bayer N 02.07.2025 / 14:26:23 |
26.20 | -1.28% |
26.63 09:01 |
26.11 12:21 |
27.92 12.06.25 |
18.39 07.04.25 |
397'400 |
|
Beiersdorf I 02.07.2025 / 14:26:18 |
107.50 | -0.28% |
108.40 11:37 |
107.25 09:23 |
137.70 05.03.25 |
105.5 23.06.25 |
57'695 |
|
BMW I 02.07.2025 / 14:26:25 |
78.52 | 4.36% |
78.84 14:19 |
75.94 09:01 |
88.26 11.03.25 |
62.96 09.04.25 |
545'816 |
|
Brenntag N 02.07.2025 / 14:26:23 |
57.22 | 1.24% |
57.38 13:35 |
56.27 09:08 |
68.72 06.03.25 |
51.72 07.04.25 |
121'569 |
|
Commerzbank I 02.07.2025 / 14:26:24 |
27.37 | 2.24% |
27.58 13:54 |
26.69 09:00 |
29.00 24.06.25 |
15.205 02.01.25 |
1'121'397 |
|
Continental I 02.07.2025 / 14:26:17 |
75.46 | 1.73% |
76.02 13:32 |
74.65 09:03 |
78.68 29.05.25 |
55.68 07.04.25 |
138'588 |
|
Covestro I 02.07.2025 / 14:08:53 |
60.48 | -0.03% |
60.62 10:45 |
60.44 12:55 |
60.80 25.06.25 |
55.5 08.01.25 |
663 |
|
CTS Eventim I 02.07.2025 / 14:24:17 |
103.55 | -0.81% |
104.90 09:00 |
103.50 14:21 |
114.10 20.05.25 |
82.05 02.01.25 |
27'119 |
|
Daimler Tr Hldg N 02.07.2025 / 14:26:21 |
40.27 | 2.18% |
40.52 14:04 |
39.00 09:00 |
45.33 06.03.25 |
30.79 07.04.25 |
272'212 |
|
Deutsche Bank N 02.07.2025 / 14:26:25 |
24.58 | 1.15% |
24.77 13:48 |
24.46 10:31 |
26.10 30.06.25 |
16.292 02.01.25 |
1'494'971 |
|
Deutsche Boerse N 02.07.2025 / 14:26:24 |
268.20 | -2.83% |
276.30 09:01 |
268.20 14:20 |
294.20 06.05.25 |
218.45 06.01.25 |
77'291 |
|
Deutsche Post N 02.07.2025 / 14:26:11 |
39.19 | 0.13% |
39.43 13:12 |
38.90 09:56 |
44.09 06.03.25 |
31.32 07.04.25 |
328'461 |
|
Deutsche Telekom N 02.07.2025 / 14:26:19 |
31.13 | 0.03% |
31.26 09:04 |
31.01 09:15 |
35.91 03.03.25 |
28.66 07.01.25 |
1'048'393 |
|
Dt Lufthansa N 02.07.2025 / 14:26:24 |
7.328 | 0.81% |
7.386 13:33 |
7.174 09:01 |
8.160 06.03.25 |
5.524 13.01.25 |
981'248 |
|
E.ON N 02.07.2025 / 14:26:17 |
15.525 | -1.77% |
15.910 09:01 |
15.525 14:26 |
16.000 01.07.25 |
10.44 13.01.25 |
1'308'726 |
|
Fres Med Care I 02.07.2025 / 14:26:18 |
48.69 | -0.25% |
49.11 13:33 |
48.42 09:13 |
54.04 21.05.25 |
39.435 09.04.25 |
99'714 |
|
Fresenius I 02.07.2025 / 14:26:18 |
42.24 | -0.95% |
42.69 09:00 |
42.20 09:17 |
44.41 06.06.25 |
31.94 07.04.25 |
238'759 |
|
Germany 40 02.07.2025 / 14:41:27 |
851.77 | -0.47% |
859.49 09:05 |
851.01 14:33 |
887.79 05.06.25 |
699.1599 07.04.25 |
|
|
Hannover Rueck N 02.07.2025 / 14:26:20 |
263.70 | -0.90% |
269.80 09:05 |
263.70 14:26 |
292.60 06.05.25 |
238.8 07.04.25 |
42'862 |
|
HeidelbergMat I 02.07.2025 / 14:26:21 |
192.83 | 0.14% |
194.75 13:33 |
192.50 09:00 |
201.20 30.06.25 |
118.9 02.01.25 |
126'381 |
|
Henkel Vz I 02.07.2025 / 14:26:18 |
66.86 | -0.54% |
67.56 09:00 |
66.86 14:26 |
88.44 10.03.25 |
65.6 23.06.25 |
110'602 |
|
HENSOLDT I 02.07.2025 / 14:26:18 |
91.15 | -1.03% |
96.00 09:00 |
89.38 09:14 |
108.80 05.06.25 |
32.8 06.01.25 |
167'946 |