×

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 - 10:53:14
  • 871.33
  • 0.25%
  • 2.15
Börse:Cboe Europe Regional and Single EU country Index Series

Chart Fullquote

NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
adidas N
20.05.2025 / 10:37:53
218.45 -0.21% -0.45 218.40 218.50 94'773
Allianz N
20.05.2025 / 10:37:56
348.50 -0.68% -2.40 348.40 348.50 60'002
BASF N
20.05.2025 / 10:38:15
42.97 -1.54% -0.67 42.96 42.98 386'981
Bayer N
20.05.2025 / 10:37:53
23.12 0.89% 0.21 23.11 23.12 237'972
Beiersdorf I
20.05.2025 / 10:37:42
121.00 0.10% 0.13 121.00 121.05 21'150
BMW I
20.05.2025 / 10:38:12
77.40 0.10% 0.08 77.36 77.42 92'328
Brenntag N
20.05.2025 / 10:38:08
59.50 -0.67% -0.40 59.48 59.52 22'216
Commerzbank I
20.05.2025 / 10:37:29
25.48 -0.37% -0.10 25.47 25.49 217'773
Continental I
20.05.2025 / 10:37:54
75.96 0.66% 0.50 75.94 75.98 28'138
Covestro I
20.05.2025 / 10:34:07
60.00 0.02% 0.01 60.00 60.04 372
CTS Eventim I
20.05.2025 / 10:35:10
113.45 1.29% 1.45 113.40 113.50 11'130
Daimler Tr Hldg N
20.05.2025 / 10:38:11
39.82 -0.59% -0.24 39.80 39.82 68'980
Deliver Hero N
20.05.2025 / 10:36:25
26.30 -0.79% -0.21 26.26 26.29 27'654
Deutsche Bank N
20.05.2025 / 10:38:10
25.32 0.46% 0.12 25.32 25.33 375'352
Deutsche Boerse N
20.05.2025 / 10:36:12
284.95 -0.02% -0.05 284.90 285.00 15'702
Deutsche Post N
20.05.2025 / 10:37:59
39.22 0.51% 0.20 39.21 39.23 103'570
Deutsche Telekom N
20.05.2025 / 10:38:03
33.51 0.36% 0.12 33.51 33.53 1'006'787
Dt Lufthansa N
20.05.2025 / 10:37:45
6.722 0.81% 0.05 6.724 6.728 304'369
E.ON N
20.05.2025 / 10:38:10
15.180 0.93% 0.14 15.180 15.185 621'747
Fres Med Care I
20.05.2025 / 10:38:07
52.28 0.97% 0.50 52.26 52.30 83'227
Fresenius I
20.05.2025 / 10:37:53
43.61 0.74% 0.32 43.59 43.62 70'189
Germany 40
20.05.2025 / 10:53:15
871.33 0.25% 2.15 0
Hannover Rueck N
20.05.2025 / 10:35:26
279.50 0.32% 0.90 279.40 279.60 14'500
HeidelbergMat I
20.05.2025 / 10:37:55
187.58 -0.28% -0.53 187.50 187.60 77'452
Henkel Vz I
20.05.2025 / 10:36:28
70.26 -0.26% -0.18 70.22 70.26 21'291
Germany 40
871.33
0.25%
adidas N
218.45
-0.21%
Allianz N
348.50
-0.68%
BASF N
42.97
-1.54%
Bayer N
23.12
0.89%
Beiersdorf I
121.00
0.10%
BMW I
77.40
0.10%
Brenntag N
59.50
-0.67%
Commerzbank I
25.48
-0.37%
Continental I
75.96
0.66%
Covestro I
60.00
0.02%
CTS Eventim I
113.45
1.29%
Daimler Tr Hldg N
39.82
-0.59%
Deliver Hero N
26.30
-0.79%
Deutsche Bank N
25.32
0.46%
Deutsche Boerse N
284.95
-0.02%
Deutsche Post N
39.22
0.51%
Deutsche Telekom N
33.51
0.36%
Dt Lufthansa N
6.722
0.81%
E.ON N
15.180
0.93%
Fres Med Care I
52.28
0.97%
Fresenius I
43.61
0.74%
Hannover Rueck N
279.50
0.32%
HeidelbergMat I
187.58
-0.28%
Henkel Vz I
70.26
-0.26%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Rheinmetall I
20.05.2025 / 10:38:11 		1'777.50 183.91% 507.22% 10.78% 23.74% 86.50% 237.03% 824.70%
Commerzbank I
20.05.2025 / 10:37:29 		25.48 63.16% 138.07% -2.06% 10.76% 25.58% 63.28% 254.22%
HeidelbergMat I
20.05.2025 / 10:37:55 		187.58 57.80% 132.45% 0.52% 15.57% 32.28% 92.11% 261.59%
Siemens Energy N
20.05.2025 / 10:38:07 		79.36 55.14% 551.17% 5.25% 24.53% 54.07% 231.08% 355.97%
Deutsche Bank N
20.05.2025 / 10:38:10 		25.32 51.25% 104.37% 2.52% 20.69% 25.94% 62.96% 165.54%
CTS Eventim I
20.05.2025 / 10:35:10 		113.45 36.75% 78.34% 4.47% 15.59% 7.43% 40.76% 78.49%
E.ON N
20.05.2025 / 10:38:10 		15.180 33.45% 23.58% 3.44% -2.17% 25.38% 19.39% 51.06%
Nemetschek I
20.05.2025 / 10:37:25 		120.50 29.56% 54.47% -0.99% 14.11% 3.75% 33.00% 90.93%
Fresenius I
20.05.2025 / 10:37:53 		43.61 29.26% 53.27% 3.05% 10.02% 19.38% 58.52% 36.17%
Deutsche Boerse N
20.05.2025 / 10:36:12 		284.95 27.95% 52.94% 2.04% 2.65% 15.74% 54.24% 79.08%
Knorr-Bremse I
20.05.2025 / 10:35:24 		88.40 25.84% 49.46% -0.23% 9.14% 6.25% 19.14% 34.46%
Bayer N
20.05.2025 / 10:37:53 		23.12 18.67% -31.90% -6.76% 6.94% 1.76% -18.32% -63.86%
Allianz N
20.05.2025 / 10:37:56 		348.50 18.67% 44.94% -0.46% -1.61% 6.92% 30.43% 80.13%
Germany 40
20.05.2025 / 10:53:15 		871.33 18.55% 36.88% 0.96% 10.28% 5.25% 26.51% 58.18%
Fres Med Care I
20.05.2025 / 10:38:07 		52.28 17.52% 36.91% 4.31% 24.51% 18.87% 32.05% -7.24%
Siemens N
20.05.2025 / 10:38:05 		221.95 17.45% 30.76% -0.89% 17.57% 2.71% 27.87% 97.23%
Continental I
20.05.2025 / 10:37:54 		75.96 16.41% -1.87% 0.85% 14.81% 9.25% 23.15% 14.72%
Deutsche Telekom N
20.05.2025 / 10:38:03 		33.51 15.82% 53.91% 5.78% 4.43% -4.01% 51.32% 84.68%
Muenchener Rueckv N
20.05.2025 / 10:37:53 		577.50 15.50% 49.45% 3.85% -4.59% 10.00% 25.30% 158.44%
Hannover Rueck N
20.05.2025 / 10:35:26 		279.50 15.41% 29.28% 4.92% -0.32% 13.11% 23.26% 94.21%
Deutsche Post N
20.05.2025 / 10:37:59 		39.22 14.95% -13.09% -0.15% 9.13% 5.18% -0.08% 4.11%
RWE I
20.05.2025 / 10:37:59 		33.28 12.86% -21.36% 3.07% -2.46% 10.16% -3.51% -23.97%
SAP I
20.05.2025 / 10:38:13 		264.43 12.07% 89.61% 0.64% 21.41% -2.82% 46.86% 193.36%
Volkswagen VZ
20.05.2025 / 10:38:10 		97.60 9.04% -13.05% -6.87% 5.58% -7.14% -18.26% -33.13%
Daimler Tr Hldg N
20.05.2025 / 10:38:11 		39.82 8.73% 17.39% 0.21% 18.13% -5.52% 1.61% 41.24%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
adidas N
20.05.2025 / 10:37:53 		218.45 -0.21% 218.65
10:23 		215.90
09:04 		263.80
13.02.25 		175.325
07.04.25 		94'773
Allianz N
20.05.2025 / 10:37:56 		348.50 -0.68% 350.90
09:00 		347.10
09:24 		378.40
07.05.25 		286.8
07.04.25 		60'002
BASF N
20.05.2025 / 10:38:15 		42.97 -1.54% 43.17
09:01 		42.64
09:49 		55.06
06.03.25 		37.44
07.04.25 		386'981
Bayer N
20.05.2025 / 10:37:53 		23.12 0.89% 23.20
09:18 		22.98
09:51 		26.94
13.05.25 		18.39
07.04.25 		237'972
Beiersdorf I
20.05.2025 / 10:37:42 		121.00 0.10% 121.25
10:20 		120.50
09:33 		137.70
05.03.25 		110.95
09.04.25 		21'150
BMW I
20.05.2025 / 10:38:12 		77.40 0.10% 77.70
09:00 		76.54
09:46 		88.26
11.03.25 		62.96
09.04.25 		92'328
Brenntag N
20.05.2025 / 10:38:08 		59.50 -0.67% 59.91
09:00 		59.24
09:46 		68.72
06.03.25 		51.72
07.04.25 		22'216
Commerzbank I
20.05.2025 / 10:37:29 		25.48 -0.37% 25.69
09:01 		25.39
10:28 		26.22
12.05.25 		15.205
02.01.25 		217'773
Continental I
20.05.2025 / 10:37:54 		75.96 0.66% 76.06
09:01 		75.44
09:46 		76.06
20.05.25 		55.68
07.04.25 		28'138
Covestro I
20.05.2025 / 10:34:07 		60.00 0.02% 60.12
09:22 		59.96
09:17 		60.30
06.05.25 		55.5
08.01.25 		372
CTS Eventim I
20.05.2025 / 10:35:10 		113.45 1.29% 114.10
09:00 		113.00
10:02 		114.10
20.05.25 		82.05
02.01.25 		11'130
Daimler Tr Hldg N
20.05.2025 / 10:38:11 		39.82 -0.59% 40.18
09:00 		39.59
10:05 		45.33
06.03.25 		30.79
07.04.25 		68'980
Deliver Hero N
20.05.2025 / 10:36:25 		26.30 -0.79% 26.75
09:35 		26.23
10:27 		32.46
18.02.25 		19.69
07.04.25 		27'654
Deutsche Bank N
20.05.2025 / 10:38:10 		25.32 0.46% 25.42
09:08 		25.25
09:29 		25.42
20.05.25 		16.292
02.01.25 		375'352
Deutsche Boerse N
20.05.2025 / 10:36:12 		284.95 -0.02% 285.70
09:03 		284.30
09:26 		294.20
06.05.25 		218.45
06.01.25 		15'702
Deutsche Post N
20.05.2025 / 10:37:59 		39.22 0.51% 39.22
10:37 		38.94
09:47 		44.09
06.03.25 		31.32
07.04.25 		103'570
Deutsche Telekom N
20.05.2025 / 10:38:03 		33.51 0.36% 33.68
09:32 		33.51
10:37 		35.91
03.03.25 		28.66
07.01.25 		1'006'787
Dt Lufthansa N
20.05.2025 / 10:37:45 		6.722 0.81% 6.728
09:25 		6.668
09:02 		8.160
06.03.25 		5.524
13.01.25 		304'369
E.ON N
20.05.2025 / 10:38:10 		15.180 0.93% 15.210
10:31 		15.015
09:00 		15.760
07.05.25 		10.44
13.01.25 		621'747
Fres Med Care I
20.05.2025 / 10:38:07 		52.28 0.97% 52.48
10:27 		51.86
09:18 		52.48
20.05.25 		39.435
09.04.25 		83'227
Fresenius I
20.05.2025 / 10:37:53 		43.61 0.74% 43.75
09:00 		43.32
09:00 		44.06
07.05.25 		31.94
07.04.25 		70'189
Germany 40
20.05.2025 / 10:53:15 		871.33 0.25% 872.96
09:00 		869.11
09:49 		875.44
12.05.25 		699.1599
07.04.25
Hannover Rueck N
20.05.2025 / 10:35:26 		279.50 0.32% 279.60
09:00 		277.40
09:41 		292.60
06.05.25 		238.8
07.04.25 		14'500
HeidelbergMat I
20.05.2025 / 10:37:55 		187.58 -0.28% 189.20
09:01 		187.00
10:00 		191.05
14.05.25 		118.9
02.01.25 		77'452
Henkel Vz I
20.05.2025 / 10:36:28 		70.26 -0.26% 70.58
09:53 		70.08
09:06 		88.44
10.03.25 		66.02
09.04.25 		21'291

Handel

Kurs 871.33
Vortag 869.18
+/-% 0.25%
+/- 2.153
Eröffnung 869.18
Tageshoch 872.96
Tagestief 869.11

Stammdaten

Gesellschaft Solactive Aktiengesellschaft
Währung EUR
ISIN DE000SLA2P95
Valor 35026533
Symbol BDE40P

Hoch / Tief

871.33
Intraday
869.11
09:49
872.96
09:00
871.33
YTD
699.16
07.04.25
875.44
12.05.25
871.33
1 Jahr
630.38
06.08.24
875.44
13.05.25

Performance

Intraday 0.25%
1 Monat 10.28%
3 Monate 5.25%
YTD 18.55%
1 Jahr 26.51%
3 Jahre 58.18%