×
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
- 17.12.2025 - 15:12:03
- 856.48
- -0.17%
- -1.49
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 17.12.2025 / 14:56:53 |
71.90 | 3.60% | 2.50 | 71.85 | 71.95 | 77'307 | |
|
Infineon Technolo N 17.12.2025 / 14:57:02 |
35.83 | -0.60% | -0.22 | 35.81 | 35.83 | 2'024'837 | |
|
Knorr-Bremse I 17.12.2025 / 14:48:53 |
92.35 | -1.60% | -1.50 | 92.15 | 92.30 | 80'884 | |
|
Mercedes-BenzGr N 17.12.2025 / 14:57:02 |
59.94 | -1.06% | -0.64 | 59.93 | 59.95 | 589'594 | |
|
Merck I 17.12.2025 / 14:55:43 |
118.65 | -1.70% | -2.05 | 118.60 | 118.70 | 86'473 | |
|
MTU Aero Engin N 17.12.2025 / 14:54:59 |
352.90 | 0.54% | 1.90 | 352.90 | 353.00 | 34'902 | |
|
Muenchener Rueckv N 17.12.2025 / 14:55:50 |
551.50 | -1.09% | -6.10 | 551.40 | 551.60 | 62'254 | |
|
Nemetschek I 17.12.2025 / 14:53:33 |
91.85 | -1.13% | -1.05 | 91.85 | 91.90 | 42'736 | |
|
Rheinmetall I 17.12.2025 / 14:56:55 |
1'545.50 | 2.96% | 44.50 | 1'545.00 | 1'546.00 | 43'053 | |
|
RWE I 17.12.2025 / 14:57:01 |
44.59 | 1.96% | 0.86 | 44.58 | 44.59 | 293'085 | |
|
SAP I 17.12.2025 / 14:56:57 |
205.75 | -0.56% | -1.15 | 205.70 | 205.80 | 234'266 | |
|
Siemens Energy N 17.12.2025 / 14:57:00 |
120.35 | 0.56% | 0.68 | 120.30 | 120.40 | 463'490 | |
|
Siemens Health N 17.12.2025 / 14:53:18 |
44.06 | -0.81% | -0.36 | 44.05 | 44.07 | 300'716 | |
|
Siemens N 17.12.2025 / 14:57:01 |
234.60 | -1.53% | -3.65 | 234.55 | 234.60 | 390'002 | |
|
Symrise I 17.12.2025 / 14:56:35 |
67.14 | 0.12% | 0.08 | 67.12 | 67.16 | 72'625 | |
|
Volkswagen VZ 17.12.2025 / 14:56:39 |
104.25 | -2.39% | -2.55 | 104.25 | 104.30 | 165'766 | |
|
Vonovia N 17.12.2025 / 14:56:31 |
24.07 | 0.75% | 0.18 | 24.06 | 24.07 | 534'460 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Hannover Rueck N 17.12.2025 / 14:53:47 |
259.20 | 8.33% | 21.35% | 1.25% | 2.17% | 5.07% | 4.85% | 43.84% |
|
BASF N 17.12.2025 / 14:56:18 |
44.09 | 4.80% | -8.60% | 2.25% | 2.13% | 3.89% | 1.66% | -2.65% |
|
Daimler Tr Hldg N 17.12.2025 / 14:55:56 |
37.34 | 1.57% | 9.67% | 1.45% | 4.32% | -0.09% | -1.31% | 24.92% |
|
Nemetschek I 17.12.2025 / 14:53:33 |
91.85 | -0.69% | 18.40% | 0.38% | 3.43% | -15.89% | -0.38% | 94.39% |
|
Deutsche Boerse N 17.12.2025 / 14:56:47 |
216.20 | -2.63% | 16.39% | -1.37% | 2.90% | -2.24% | -3.65% | 30.78% |
|
CTS Eventim I 17.12.2025 / 14:48:42 |
76.50 | -6.59% | 21.82% | -3.56% | -4.38% | -7.55% | -6.25% | 25.93% |
|
Deutsche Telekom N 17.12.2025 / 14:56:54 |
26.89 | -7.35% | 23.12% | 0.17% | -1.14% | -5.98% | -9.03% | 41.70% |
|
Fres Med Care I 17.12.2025 / 14:55:00 |
40.32 | -8.85% | 6.19% | 1.28% | 1.72% | -8.56% | -10.42% | 36.74% |
|
SAP I 17.12.2025 / 14:56:57 |
205.75 | -12.40% | 48.21% | -2.41% | -0.07% | -10.03% | -14.41% | 108.04% |
|
Merck I 17.12.2025 / 14:55:43 |
118.65 | -13.26% | -16.15% | 1.85% | 6.99% | 9.63% | -15.64% | -33.39% |
|
Siemens Health N 17.12.2025 / 14:53:18 |
44.06 | -13.34% | -15.78% | 2.62% | 6.30% | -5.31% | -17.41% | -7.65% |
|
Brenntag N 17.12.2025 / 14:56:14 |
49.12 | -14.74% | -40.36% | 2.55% | 2.25% | -3.57% | -15.08% | -12.07% |
|
Henkel Vz I 17.12.2025 / 14:56:04 |
69.95 | -16.55% | -3.27% | 1.26% | -0.38% | 0.91% | -16.37% | 7.19% |
|
Vonovia N 17.12.2025 / 14:56:31 |
24.07 | -18.77% | -16.70% | 0.33% | -7.65% | -8.27% | -19.01% | 11.12% |
|
Beiersdorf I 17.12.2025 / 14:56:14 |
93.62 | -24.19% | -30.74% | 0.99% | 5.21% | 5.73% | -23.95% | -12.11% |
|
adidas N 17.12.2025 / 14:57:02 |
166.70 | -28.60% | -8.69% | 3.28% | 8.56% | -9.94% | -30.83% | 38.91% |
|
Symrise I 17.12.2025 / 14:56:35 |
67.14 | -34.40% | -32.70% | -0.21% | -3.95% | -9.54% | -34.82% | -35.77% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
HENSOLDT I 17.12.2025 / 14:56:53 |
71.90 | 3.60% |
72.05 09:40 |
70.40 09:09 |
117.60 06.10.25 |
32.8 06.01.25 |
77'307 |
|
Infineon Technolo N 17.12.2025 / 14:57:02 |
35.83 | -0.60% |
36.22 09:01 |
35.63 11:27 |
39.44 20.02.25 |
23.175 07.04.25 |
2'024'837 |
|
Knorr-Bremse I 17.12.2025 / 14:48:53 |
92.35 | -1.60% |
94.15 09:00 |
92.15 13:22 |
96.40 18.03.25 |
67.9 13.01.25 |
80'884 |
|
Mercedes-BenzGr N 17.12.2025 / 14:57:02 |
59.94 | -1.06% |
60.62 09:00 |
59.68 12:25 |
63.17 11.03.25 |
45.61 07.04.25 |
589'594 |
|
Merck I 17.12.2025 / 14:55:43 |
118.65 | -1.70% |
121.05 10:17 |
118.35 13:22 |
154.60 28.01.25 |
100.7 07.08.25 |
86'473 |
|
MTU Aero Engin N 17.12.2025 / 14:54:59 |
352.90 | 0.54% |
355.70 09:45 |
351.80 13:05 |
399.40 09.10.25 |
249.7 07.04.25 |
34'902 |
|
Muenchener Rueckv N 17.12.2025 / 14:55:50 |
551.50 | -1.09% |
563.80 09:00 |
551.10 14:43 |
630.48 24.04.25 |
486.63347 13.01.25 |
62'254 |
|
Nemetschek I 17.12.2025 / 14:53:33 |
91.85 | -1.13% |
92.70 09:07 |
91.60 13:23 |
138.45 11.08.25 |
87.2 19.11.25 |
42'736 |
|
Rheinmetall I 17.12.2025 / 14:56:55 |
1'545.50 | 2.96% |
1'547.50 09:46 |
1'516.25 09:00 |
2'008.00 03.10.25 |
593.6 03.01.25 |
43'053 |
|
RWE I 17.12.2025 / 14:57:01 |
44.59 | 1.96% |
44.72 09:02 |
44.16 09:10 |
46.95 12.11.25 |
27.95 13.02.25 |
293'085 |
|
SAP I 17.12.2025 / 14:56:57 |
205.75 | -0.56% |
206.98 11:05 |
204.85 09:08 |
283.48 19.02.25 |
201.85 11.12.25 |
234'266 |
|
Siemens Energy N 17.12.2025 / 14:57:00 |
120.35 | 0.56% |
122.05 09:06 |
119.93 14:27 |
124.85 12.12.25 |
41.84 07.04.25 |
463'490 |
|
Siemens Health N 17.12.2025 / 14:53:18 |
44.06 | -0.81% |
44.65 09:00 |
43.89 12:22 |
58.46 13.02.25 |
40.97 21.11.25 |
300'716 |
|
Siemens N 17.12.2025 / 14:57:01 |
234.60 | -1.53% |
239.00 09:07 |
234.40 14:52 |
252.60 12.11.25 |
162.42 07.04.25 |
390'002 |
|
Symrise I 17.12.2025 / 14:56:35 |
67.14 | 0.12% |
67.24 09:00 |
66.64 09:29 |
107.18 04.06.25 |
64.7 11.12.25 |
72'625 |
|
Volkswagen VZ 17.12.2025 / 14:56:39 |
104.25 | -2.39% |
106.40 09:00 |
103.90 13:10 |
114.15 11.03.25 |
81.72 07.04.25 |
165'766 |
|
Vonovia N 17.12.2025 / 14:56:31 |
24.07 | 0.75% |
24.14 14:30 |
23.81 09:10 |
30.96 07.02.25 |
23.61 15.12.25 |
534'460 |