×
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
- 04.04.2025 - 17:30:01
- 766.36
- -4.43%
- -35.52
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 04.04.2025 / 16:52:22 |
186.60 | -5.04% | -9.90 | 188.50 | 185.10 | 0 | |
|
Allianz N 04.04.2025 / 16:52:16 |
334.30 | -5.46% | -19.30 | 335.90 | 333.30 | 0 | |
|
BASF N 04.04.2025 / 16:52:13 |
40.98 | -5.54% | -2.41 | 41.44 | 40.78 | 0 | |
|
Bayer N 04.04.2025 / 16:52:23 |
19.994 | -6.01% | -1.28 | 20.25 | 19.898 | 0 | |
|
Beiersdorf I 04.04.2025 / 16:52:01 |
120.35 | -0.25% | -0.30 | 121.60 | 120.15 | 0 | |
|
BMW I 04.04.2025 / 16:52:09 |
67.26 | -5.20% | -3.69 | 68.14 | 66.96 | 0 | |
|
Brenntag N 04.04.2025 / 16:51:46 |
54.67 | -5.58% | -3.23 | 55.24 | 54.56 | 0 | |
|
Commerzbank I 04.04.2025 / 16:51:37 |
20.10 | -7.05% | -1.53 | 20.23 | 20.04 | 0 | |
|
Continental I 04.04.2025 / 16:52:13 |
59.10 | -4.65% | -2.88 | 59.80 | 58.86 | 0 | |
|
Covestro I 04.04.2025 / 16:49:02 |
58.80 | 0.00% | 0.00 | 58.80 | 58.82 | 0 | |
|
CTS Eventim I 04.04.2025 / 16:51:57 |
88.80 | -3.87% | -3.58 | 89.00 | 88.35 | 0 | |
|
Daimler Tr Hldg N 04.04.2025 / 16:52:09 |
32.77 | -5.90% | -2.06 | 33.08 | 32.57 | 0 | |
|
Deliver Hero N 04.04.2025 / 16:51:35 |
21.38 | -4.15% | -0.93 | 21.60 | 21.29 | 0 | |
|
Deutsche Bank N 04.04.2025 / 16:52:22 |
18.535 | -11.19% | -2.34 | 18.792 | 18.422 | 0 | |
|
Deutsche Boerse N 04.04.2025 / 16:52:15 |
262.90 | -6.27% | -17.60 | 264.50 | 262.80 | 0 | |
|
Deutsche Post N 04.04.2025 / 16:52:23 |
34.93 | -6.24% | -2.33 | 35.34 | 34.75 | 0 | |
|
Deutsche Telekom N 04.04.2025 / 16:52:21 |
33.20 | -2.31% | -0.79 | 33.34 | 33.13 | 0 | |
|
Dt Lufthansa N 04.04.2025 / 16:52:21 |
5.961 | -5.95% | -0.38 | 6.054 | 5.950 | 0 | |
|
E.ON N 04.04.2025 / 16:52:20 |
14.070 | -3.60% | -0.53 | 14.110 | 14.040 | 0 | |
|
Fres Med Care I 04.04.2025 / 16:51:09 |
44.20 | -4.96% | -2.31 | 44.31 | 44.07 | 0 | |
|
Fresenius I 04.04.2025 / 16:52:18 |
37.67 | -5.23% | -2.08 | 38.08 | 37.54 | 0 | |
|
Germany 40 04.04.2025 / 17:30:01 |
766.36 | -4.43% | -35.52 | 0 | |||
|
Hannover Rueck N 04.04.2025 / 16:52:16 |
265.10 | -5.12% | -14.30 | 266.20 | 264.40 | 0 | |
|
HeidelbergMat I 04.04.2025 / 16:52:21 |
148.35 | -7.35% | -11.78 | 149.10 | 146.95 | 0 | |
|
Henkel Vz I 04.04.2025 / 16:52:07 |
71.71 | -2.54% | -1.87 | 72.12 | 71.50 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 04.04.2025 / 16:52:23 |
1'259.50 | 118.53% | 367.38% | -3.85% | 12.28% | 93.77% | 134.50% | 598.47% |
|
Commerzbank I 04.04.2025 / 16:51:37 |
20.10 | 37.96% | 101.30% | -7.03% | -14.56% | 20.41% | 51.76% | 201.02% |
|
HeidelbergMat I 04.04.2025 / 16:52:21 |
148.35 | 34.33% | 97.88% | -8.76% | -11.27% | 18.42% | 52.55% | 207.34% |
|
E.ON N 04.04.2025 / 16:52:20 |
14.070 | 29.50% | 19.93% | 1.52% | 9.35% | 33.40% | 13.61% | 40.20% |
|
Deutsche Boerse N 04.04.2025 / 16:52:15 |
262.90 | 25.93% | 50.52% | -2.97% | 2.18% | 16.28% | 40.55% | 70.41% |
|
Deutsche Bank N 04.04.2025 / 16:52:22 |
18.535 | 25.24% | 69.22% | -16.36% | -16.31% | 8.54% | 26.33% | 76.54% |
|
Muenchener Rueckv N 04.04.2025 / 16:51:57 |
558.70 | 20.89% | 56.42% | -4.76% | -0.30% | 15.53% | 31.38% | 142.52% |
|
Allianz N 04.04.2025 / 16:52:16 |
334.30 | 19.58% | 46.06% | -5.80% | -2.62% | 12.82% | 24.51% | 62.20% |
|
RWE I 04.04.2025 / 16:52:20 |
32.23 | 19.29% | -16.88% | -2.39% | 3.65% | 14.52% | 5.12% | -12.98% |
|
Fresenius I 04.04.2025 / 16:52:18 |
37.67 | 18.69% | 40.73% | -5.83% | -6.38% | 7.20% | 49.49% | 19.66% |
|
Deutsche Telekom N 04.04.2025 / 16:52:21 |
33.20 | 17.86% | 56.63% | -2.45% | -1.98% | 12.89% | 50.89% | 97.05% |
|
Knorr-Bremse I 04.04.2025 / 16:52:05 |
73.65 | 15.81% | 37.55% | -13.20% | -19.07% | 5.29% | 5.36% | 17.00% |
|
Hannover Rueck N 04.04.2025 / 16:52:16 |
265.10 | 15.74% | 29.65% | -4.19% | -0.60% | 5.58% | 10.82% | 83.39% |
|
CTS Eventim I 04.04.2025 / 16:51:57 |
88.80 | 12.79% | 47.09% | -7.36% | -15.27% | 2.10% | 4.58% | 47.68% |
|
Nemetschek I 04.04.2025 / 16:51:57 |
97.30 | 10.53% | 31.79% | -11.55% | -14.27% | -1.07% | 10.39% | 17.15% |
|
Bayer N 04.04.2025 / 16:52:23 |
19.994 | 10.16% | -36.78% | -11.69% | -14.04% | -0.34% | -27.71% | -66.21% |
|
Deutsche Post N 04.04.2025 / 16:52:23 |
34.93 | 9.74% | -17.03% | -12.47% | -19.26% | 3.45% | -11.08% | -12.35% |
|
Siemens Energy N 04.04.2025 / 16:52:17 |
48.29 | 5.86% | 344.31% | -11.90% | -12.94% | -2.86% | 172.27% | 154.14% |
|
Fres Med Care I 04.04.2025 / 16:51:09 |
44.20 | 5.55% | 22.96% | -3.97% | 0.15% | 0.55% | 27.52% | -23.66% |
|
Covestro I 04.04.2025 / 16:49:02 |
58.80 | 4.66% | 11.26% | 0.44% | 0.51% | 4.29% | 14.80% | 28.78% |
|
Siemens N 04.04.2025 / 16:52:22 |
183.21 | 4.41% | 16.24% | -15.34% | -21.77% | -5.71% | 6.58% | 55.61% |
|
Germany 40 04.04.2025 / 17:30:01 |
766.36 | 4.27% | 26.28% | -7.47% | -9.78% | 2.60% | 12.61% | 36.06% |
|
Dt Lufthansa N 04.04.2025 / 16:52:21 |
5.961 | 2.39% | -20.92% | -14.70% | -25.36% | 6.31% | -14.06% | -13.31% |
|
BASF N 04.04.2025 / 16:52:13 |
40.98 | 2.00% | -11.04% | -13.67% | -23.56% | -1.17% | -23.90% | -17.08% |
|
Volkswagen VZ 04.04.2025 / 16:52:10 |
86.52 | 1.19% | -19.31% | -10.71% | -20.04% | -4.48% | -31.39% | -42.77% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 04.04.2025 / 16:52:22 |
186.60 | -5.04% |
195.35 09:03 |
182.85 13:30 |
263.80 13.02.25 |
182.85 04.04.25 |
673'216 |
|
Allianz N 04.04.2025 / 16:52:16 |
334.30 | -5.46% |
352.60 09:00 |
325.00 12:24 |
359.00 19.03.25 |
291.9 13.01.25 |
465'636 |
|
BASF N 04.04.2025 / 16:52:13 |
40.98 | -5.54% |
43.10 09:27 |
40.00 13:01 |
55.06 06.03.25 |
40 04.04.25 |
2'213'506 |
|
Bayer N 04.04.2025 / 16:52:23 |
19.994 | -6.01% |
21.40 09:14 |
19.660 13:30 |
25.46 06.03.25 |
18.916 03.01.25 |
3'647'122 |
|
Beiersdorf I 04.04.2025 / 16:52:01 |
120.35 | -0.25% |
125.15 09:35 |
120.15 16:50 |
137.70 05.03.25 |
117.3 27.03.25 |
361'235 |
|
BMW I 04.04.2025 / 16:52:09 |
67.26 | -5.20% |
71.37 09:00 |
66.94 16:51 |
88.26 11.03.25 |
66.94 04.04.25 |
1'447'801 |
|
Brenntag N 04.04.2025 / 16:51:46 |
54.67 | -5.58% |
58.32 09:27 |
54.56 16:50 |
68.72 06.03.25 |
54.22 14.01.25 |
294'999 |
|
Commerzbank I 04.04.2025 / 16:51:37 |
20.10 | -7.05% |
21.33 09:00 |
19.570 12:30 |
25.19 19.03.25 |
15.205 02.01.25 |
12'161'825 |
|
Continental I 04.04.2025 / 16:52:13 |
59.10 | -4.65% |
62.07 09:37 |
57.90 13:30 |
72.98 18.03.25 |
57.9 04.04.25 |
300'224 |
|
Covestro I 04.04.2025 / 16:49:02 |
58.80 | 0.00% |
58.86 15:10 |
58.74 13:09 |
59.16 12.03.25 |
55.5 08.01.25 |
13'826 |
|
CTS Eventim I 04.04.2025 / 16:51:57 |
88.80 | -3.87% |
92.25 09:10 |
88.00 13:29 |
108.20 03.03.25 |
82.05 02.01.25 |
47'434 |
|
Daimler Tr Hldg N 04.04.2025 / 16:52:09 |
32.77 | -5.90% |
34.41 09:01 |
31.68 13:30 |
45.33 06.03.25 |
31.68 04.04.25 |
1'332'502 |
|
Deliver Hero N 04.04.2025 / 16:51:35 |
21.38 | -4.15% |
22.57 09:38 |
21.05 13:30 |
32.46 18.02.25 |
21.05 04.04.25 |
316'863 |
|
Deutsche Bank N 04.04.2025 / 16:52:22 |
18.535 | -11.19% |
20.25 09:02 |
18.332 12:58 |
23.54 26.03.25 |
16.292 02.01.25 |
11'991'024 |
|
Deutsche Boerse N 04.04.2025 / 16:52:15 |
262.90 | -6.27% |
284.90 09:00 |
262.61 16:47 |
284.90 04.04.25 |
218.45 06.01.25 |
560'169 |
|
Deutsche Post N 04.04.2025 / 16:52:23 |
34.93 | -6.24% |
37.03 09:00 |
34.39 13:30 |
44.09 06.03.25 |
33.02 14.01.25 |
2'459'385 |
|
Deutsche Telekom N 04.04.2025 / 16:52:21 |
33.20 | -2.31% |
34.14 09:00 |
32.45 12:22 |
35.91 03.03.25 |
28.66 07.01.25 |
7'535'561 |
|
Dt Lufthansa N 04.04.2025 / 16:52:21 |
5.961 | -5.95% |
6.310 09:14 |
5.808 13:32 |
8.160 06.03.25 |
5.524 13.01.25 |
3'425'213 |
|
E.ON N 04.04.2025 / 16:52:20 |
14.070 | -3.60% |
14.765 09:10 |
14.035 16:50 |
14.765 04.04.25 |
10.44 13.01.25 |
6'902'507 |
|
Fres Med Care I 04.04.2025 / 16:51:09 |
44.20 | -4.96% |
46.54 09:05 |
43.98 16:18 |
48.31 30.01.25 |
42.39 13.03.25 |
396'593 |
|
Fresenius I 04.04.2025 / 16:52:18 |
37.67 | -5.23% |
39.65 09:13 |
37.54 16:50 |
40.90 06.03.25 |
33.17 02.01.25 |
988'373 |
|
Germany 40 04.04.2025 / 17:30:01 |
766.36 | -4.43% |
801.89 09:00 |
756.38 13:30 |
867.07 06.03.25 |
731.5674 02.01.25 |
|
|
Hannover Rueck N 04.04.2025 / 16:52:16 |
265.10 | -5.12% |
281.40 09:13 |
264.40 16:50 |
281.65 03.04.25 |
242.2 02.01.25 |
228'200 |
|
HeidelbergMat I 04.04.2025 / 16:52:21 |
148.35 | -7.35% |
158.80 09:00 |
146.93 16:51 |
182.20 26.03.25 |
118.9 02.01.25 |
527'931 |
|
Henkel Vz I 04.04.2025 / 16:52:07 |
71.71 | -2.54% |
74.50 09:52 |
71.52 16:49 |
88.44 10.03.25 |
71.52 04.04.25 |
259'029 |