×
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
- 20.12.2024 - 17:30:03
- 735.76
- -0.29%
- -2.12
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 20.12.2024 / 17:30:00 |
236.50 | 0.02% | 0.05 | 236.40 | 236.40 | 0 | |
|
Allianz N 20.12.2024 / 17:30:00 |
295.30 | -0.37% | -1.10 | 294.60 | 294.60 | 0 | |
|
BASF N 20.12.2024 / 17:30:00 |
42.66 | -0.07% | -0.03 | 42.54 | 42.54 | 0 | |
|
Bayer N 20.12.2024 / 17:30:00 |
18.926 | 0.17% | 0.03 | 18.936 | 18.936 | 0 | |
|
Beiersdorf I 20.12.2024 / 17:30:00 |
123.00 | 0.12% | 0.15 | 122.85 | 122.85 | 0 | |
|
BMW I 20.12.2024 / 17:30:00 |
77.90 | 0.23% | 0.18 | 77.58 | 77.58 | 0 | |
|
Brenntag N 20.12.2024 / 17:30:00 |
57.46 | 0.67% | 0.38 | 57.34 | 57.34 | 0 | |
|
Carl Zeiss Medite I 20.12.2024 / 17:30:00 |
45.81 | -0.28% | -0.13 | 45.80 | 45.80 | 0 | |
|
Commerzbank I 20.12.2024 / 17:30:00 |
15.295 | -1.54% | -0.24 | 15.245 | 15.245 | 0 | |
|
Continental I 20.12.2024 / 17:30:00 |
64.57 | 0.87% | 0.56 | 64.22 | 64.22 | 0 | |
|
Covestro I 20.12.2024 / 17:30:00 |
57.10 | -0.10% | -0.06 | 57.00 | 57.00 | 0 | |
|
Daimler Tr Hldg N 20.12.2024 / 17:30:00 |
37.07 | -0.51% | -0.19 | 36.98 | 36.98 | 0 | |
|
Deutsche Bank N 20.12.2024 / 17:30:00 |
16.203 | -2.31% | -0.38 | 16.250 | 16.250 | 0 | |
|
Deutsche Boerse N 20.12.2024 / 17:30:00 |
223.90 | -0.18% | -0.40 | 223.80 | 223.80 | 0 | |
|
Deutsche Post N 20.12.2024 / 17:30:00 |
33.63 | 0.12% | 0.04 | 33.64 | 33.64 | 0 | |
|
Deutsche Telekom N 20.12.2024 / 17:30:00 |
28.99 | -0.84% | -0.25 | 28.92 | 28.92 | 0 | |
|
Dt Lufthansa N 20.12.2024 / 17:30:00 |
6.201 | 0.86% | 0.05 | 6.206 | 6.206 | 0 | |
|
E.ON N 20.12.2024 / 17:30:00 |
11.160 | 0.20% | 0.02 | 11.120 | 11.120 | 0 | |
|
Fres Med Care I 20.12.2024 / 17:30:00 |
43.81 | -0.34% | -0.15 | 43.88 | 43.88 | 0 | |
|
Fresenius I 20.12.2024 / 17:30:00 |
33.20 | -1.10% | -0.37 | 33.20 | 33.20 | 0 | |
|
Germany 40 20.12.2024 / 17:30:03 |
735.76 | -0.29% | -2.12 | 0 | |||
|
Hannover Rueck N 20.12.2024 / 17:30:00 |
244.20 | -0.77% | -1.90 | 244.40 | 244.40 | 0 | |
|
HeidelbergMat I 20.12.2024 / 17:30:00 |
119.60 | -0.46% | -0.55 | 119.20 | 119.20 | 0 | |
|
Henkel Vz I 20.12.2024 / 17:30:00 |
84.08 | 0.62% | 0.52 | 84.10 | 84.10 | 0 | |
|
Infineon Technolo N 20.12.2024 / 17:30:00 |
31.41 | -2.20% | -0.71 | 31.39 | 31.39 | 0 |
| NAME | KURS | % YTD | % 2023/24 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Siemens Energy N 20.12.2024 / 17:30:00 |
50.98 | 318.73% | 183.90% | 4.19% | 5.72% | 54.25% | 350.35% | 123.07% |
|
Rheinmetall I 20.12.2024 / 17:30:00 |
612.60 | 114.71% | 231.44% | -0.75% | -0.84% | 26.83% | 115.33% | 661.88% |
|
SAP I 20.12.2024 / 17:30:00 |
237.90 | 70.27% | 146.60% | -1.10% | 5.45% | 16.13% | 72.09% | 92.44% |
|
MTU Aero Engin N 20.12.2024 / 17:30:00 |
321.70 | 65.15% | 59.37% | -0.53% | 1.55% | 14.48% | 66.43% | 89.50% |
|
HeidelbergMat I 20.12.2024 / 17:30:00 |
119.60 | 48.48% | 124.41% | -4.32% | 0.63% | 20.63% | 47.00% | 103.78% |
|
Commerzbank I 20.12.2024 / 17:30:00 |
15.295 | 44.61% | 76.17% | 1.16% | -0.10% | -7.11% | 42.38% | 143.95% |
|
Deutsche Telekom N 20.12.2024 / 17:30:00 |
28.99 | 34.73% | 56.54% | -2.72% | -1.13% | 10.46% | 33.08% | 82.12% |
|
Deutsche Bank N 20.12.2024 / 17:30:00 |
16.203 | 34.48% | 56.24% | -5.07% | 4.07% | 4.11% | 30.88% | 51.75% |
|
Muenchener Rueckv N 20.12.2024 / 17:30:00 |
493.30 | 33.35% | 65.45% | -4.38% | 1.56% | -0.30% | 29.14% | 94.50% |
|
adidas N 20.12.2024 / 17:30:00 |
236.50 | 28.34% | 85.51% | -1.17% | 10.15% | -1.40% | 28.38% | -6.43% |
|
Allianz N 20.12.2024 / 17:30:00 |
295.30 | 22.43% | 47.54% | -2.32% | 1.34% | -0.56% | 21.72% | 44.80% |
|
Deutsche Boerse N 20.12.2024 / 17:30:00 |
223.90 | 20.36% | 39.06% | 0.67% | 4.04% | 6.42% | 21.65% | 57.35% |
|
Fresenius I 20.12.2024 / 17:30:00 |
33.20 | 18.85% | 27.74% | -4.68% | -0.27% | -1.37% | 16.04% | -2.82% |
|
Nemetschek I 20.12.2024 / 17:30:00 |
93.58 | 17.74% | 93.72% | -0.13% | -6.19% | -1.45% | 20.68% | -14.35% |
|
Fres Med Care I 20.12.2024 / 17:30:00 |
43.81 | 16.22% | 43.50% | -2.75% | 3.50% | 14.37% | 15.03% | -19.11% |
|
Knorr-Bremse I 20.12.2024 / 17:30:00 |
68.95 | 16.01% | 34.17% | -1.64% | -4.44% | -13.92% | 17.22% | -21.51% |
|
Germany 40 20.12.2024 / 17:30:03 |
735.76 | 15.87% | 34.23% | -2.28% | 2.40% | 1.43% | 16.17% | 14.59% |
|
Henkel Vz I 20.12.2024 / 17:30:00 |
84.08 | 14.84% | 28.24% | -1.43% | 6.59% | 0.65% | 15.53% | 18.29% |
|
Hannover Rueck N 20.12.2024 / 17:30:00 |
244.20 | 14.20% | 32.17% | -4.46% | -1.17% | -4.39% | 12.33% | 48.79% |
|
Siemens N 20.12.2024 / 17:30:00 |
189.38 | 12.16% | 46.74% | -0.78% | 6.84% | 3.32% | 12.67% | 28.63% |
|
Daimler Tr Hldg N 20.12.2024 / 17:30:00 |
37.07 | 9.20% | 28.53% | -0.16% | 0.52% | 7.61% | 9.03% | 18.67% |
|
Covestro I 20.12.2024 / 17:30:00 |
57.10 | 8.16% | 55.88% | -1.31% | -0.02% | 4.05% | 7.53% | 9.40% |
|
Qiagen Rg 20.12.2024 / 17:30:00 |
42.88 | 5.94% | -11.12% | -1.89% | 4.61% | 4.45% | 5.66% | -14.48% |
|
Symrise I 20.12.2024 / 17:30:00 |
101.45 | 2.32% | 0.15% | -2.36% | -4.67% | -17.85% | 2.56% | -20.93% |
|
Vonovia N 20.12.2024 / 17:30:00 |
29.45 | 0.28% | 30.61% | -5.32% | -2.42% | -10.95% | 3.73% | -38.34% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 20.12.2024 / 17:30:00 |
236.50 | 0.02% |
236.50 17:29 |
233.30 13:18 |
245.40 12.12.24 |
160.2 01.02.24 |
260'091 |
|
Allianz N 20.12.2024 / 17:30:00 |
295.30 | -0.37% |
295.50 17:22 |
291.10 13:26 |
304.65 05.12.24 |
238 05.08.24 |
381'483 |
|
BASF N 20.12.2024 / 17:30:00 |
42.66 | -0.07% |
42.67 17:28 |
41.86 09:38 |
54.92 04.04.24 |
40.18 05.08.24 |
1'105'202 |
|
Bayer N 20.12.2024 / 17:30:00 |
18.926 | 0.17% |
19.044 16:32 |
18.572 09:38 |
36.08 08.01.24 |
18.41 27.11.24 |
1'808'930 |
|
Beiersdorf I 20.12.2024 / 17:30:00 |
123.00 | 0.12% |
123.05 17:17 |
121.70 13:09 |
147.75 13.05.24 |
120.075 21.11.24 |
61'796 |
|
BMW I 20.12.2024 / 17:30:00 |
77.90 | 0.23% |
77.90 17:29 |
76.14 11:37 |
115.35 10.04.24 |
65.28 13.11.24 |
523'641 |
|
Brenntag N 20.12.2024 / 17:30:00 |
57.46 | 0.67% |
57.56 11:06 |
56.76 09:02 |
87.36 06.03.24 |
54.9 13.11.24 |
169'012 |
|
Carl Zeiss Medite I 20.12.2024 / 17:30:00 |
45.81 | -0.28% |
46.04 17:18 |
45.00 13:04 |
123.65 14.03.24 |
45 20.12.24 |
133'888 |
|
Commerzbank I 20.12.2024 / 17:30:00 |
15.295 | -1.54% |
15.445 09:02 |
15.145 15:03 |
16.968 07.10.24 |
10.1475 08.02.24 |
1'614'252 |
|
Continental I 20.12.2024 / 17:30:00 |
64.57 | 0.87% |
64.58 17:27 |
63.32 10:37 |
78.40 02.01.24 |
51.02 11.09.24 |
121'184 |
|
Covestro I 20.12.2024 / 17:30:00 |
57.10 | -0.10% |
57.18 17:17 |
56.64 09:01 |
58.52 04.10.24 |
44.51 02.02.24 |
220'012 |
|
Daimler Tr Hldg N 20.12.2024 / 17:30:00 |
37.07 | -0.51% |
37.11 17:21 |
35.88 11:24 |
47.64 19.03.24 |
29.61 11.09.24 |
346'649 |
|
Deutsche Bank N 20.12.2024 / 17:30:00 |
16.203 | -2.31% |
16.346 09:03 |
15.938 15:03 |
17.308 16.12.24 |
11.526 09.02.24 |
3'640'712 |
|
Deutsche Boerse N 20.12.2024 / 17:30:00 |
223.90 | -0.18% |
224.30 17:18 |
221.00 13:20 |
225.85 17.12.24 |
175.95 29.05.24 |
219'459 |
|
Deutsche Post N 20.12.2024 / 17:30:00 |
33.63 | 0.12% |
33.64 17:25 |
33.22 15:07 |
45.67 26.01.24 |
33.22 19.12.24 |
1'424'376 |
|
Deutsche Telekom N 20.12.2024 / 17:30:00 |
28.99 | -0.84% |
29.11 09:00 |
28.70 15:29 |
30.77 06.12.24 |
20.73 17.04.24 |
4'800'643 |
|
Dt Lufthansa N 20.12.2024 / 17:30:00 |
6.201 | 0.86% |
6.210 17:22 |
6.082 13:05 |
8.036 02.02.24 |
5.39 05.08.24 |
1'875'242 |
|
E.ON N 20.12.2024 / 17:30:00 |
11.160 | 0.20% |
11.160 17:29 |
11.013 10:42 |
13.823 17.09.24 |
11.01 19.12.24 |
2'814'122 |
|
Fres Med Care I 20.12.2024 / 17:30:00 |
43.81 | -0.34% |
43.90 17:27 |
43.17 13:05 |
46.20 06.12.24 |
32.51 08.08.24 |
320'602 |
|
Fresenius I 20.12.2024 / 17:30:00 |
33.20 | -1.10% |
33.28 09:00 |
32.74 13:05 |
36.24 06.11.24 |
24.33 26.03.24 |
324'519 |
|
Germany 40 20.12.2024 / 17:30:03 |
735.76 | -0.29% |
737.88 09:00 |
725.60 13:18 |
758.79 09.12.24 |
617.4263 17.01.24 |
|
|
Hannover Rueck N 20.12.2024 / 17:30:00 |
244.20 | -0.77% |
245.85 09:00 |
241.30 13:18 |
265.60 15.10.24 |
209.3 05.08.24 |
36'092 |
|
HeidelbergMat I 20.12.2024 / 17:30:00 |
119.60 | -0.46% |
119.75 17:25 |
117.90 13:05 |
127.00 12.12.24 |
78.58 03.01.24 |
208'585 |
|
Henkel Vz I 20.12.2024 / 17:30:00 |
84.08 | 0.62% |
84.22 17:22 |
82.92 15:19 |
86.92 11.12.24 |
66.86 04.03.24 |
136'253 |
|
Infineon Technolo N 20.12.2024 / 17:30:00 |
31.41 | -2.20% |
31.58 09:05 |
30.93 13:07 |
38.80 13.06.24 |
27.82 05.08.24 |
2'395'923 |