×
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 - 15:24:04
- 875.54
- 0.73%
- 6.36
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Infineon Technolo N 20.05.2025 / 15:09:05 |
34.39 | 2.55% | 0.86 | 34.38 | 34.40 | 1'490'614 | |
|
Knorr-Bremse I 20.05.2025 / 15:07:39 |
88.75 | 0.68% | 0.60 | 88.70 | 88.80 | 39'204 | |
|
Mercedes-BenzGr N 20.05.2025 / 15:09:05 |
53.21 | 1.02% | 0.54 | 53.21 | 53.22 | 657'669 | |
|
Merck I 20.05.2025 / 15:09:01 |
116.55 | 1.70% | 1.95 | 116.50 | 116.60 | 180'906 | |
|
MTU Aero Engin N 20.05.2025 / 15:09:02 |
340.20 | 0.59% | 2.00 | 340.00 | 340.30 | 81'483 | |
|
Muenchener Rueckv N 20.05.2025 / 15:09:01 |
580.00 | 0.73% | 4.20 | 579.80 | 580.20 | 84'571 | |
|
Nemetschek I 20.05.2025 / 15:09:00 |
120.50 | -0.58% | -0.70 | 120.40 | 120.60 | 26'845 | |
|
Rational I 20.05.2025 / 15:08:02 |
744.75 | 0.51% | 3.75 | 744.50 | 745.00 | 1'062 | |
|
Rheinmetall I 20.05.2025 / 15:08:50 |
1'776.00 | 1.49% | 26.00 | 1'776.50 | 1'777.50 | 72'994 | |
|
RWE I 20.05.2025 / 15:09:01 |
33.25 | 2.96% | 0.96 | 33.24 | 33.25 | 2'059'392 | |
|
SAP I 20.05.2025 / 15:09:03 |
266.93 | 0.84% | 2.23 | 266.90 | 266.95 | 523'341 | |
|
Siemens Energy N 20.05.2025 / 15:08:55 |
79.88 | 2.57% | 2.00 | 79.86 | 79.90 | 745'515 | |
|
Siemens N 20.05.2025 / 15:08:57 |
223.10 | 0.59% | 1.30 | 223.05 | 223.15 | 195'180 | |
|
Symrise I 20.05.2025 / 15:06:45 |
104.88 | 0.84% | 0.88 | 104.85 | 104.90 | 57'679 | |
|
Volkswagen VZ 20.05.2025 / 15:08:57 |
98.19 | 1.04% | 1.01 | 98.18 | 98.20 | 105'099 | |
|
Vonovia N 20.05.2025 / 15:07:40 |
29.53 | 1.56% | 0.46 | 29.53 | 29.55 | 488'439 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Dt Lufthansa N 20.05.2025 / 15:09:01 |
6.760 | 7.72% | -16.80% | 2.80% | 9.26% | 1.55% | 4.22% | -1.98% |
|
Covestro I 20.05.2025 / 15:06:17 |
60.00 | 6.78% | 13.51% | 0.30% | 1.80% | 2.18% | 21.09% | 51.45% |
|
Infineon Technolo N 20.05.2025 / 15:09:05 |
34.39 | 6.02% | -11.15% | -0.68% | 29.04% | -7.18% | -5.27% | 20.43% |
|
MTU Aero Engin N 20.05.2025 / 15:09:02 |
340.20 | 5.23% | 72.82% | 2.72% | 25.67% | 10.38% | 48.30% | 85.88% |
|
Brenntag N 20.05.2025 / 15:08:10 |
60.26 | 3.13% | -27.86% | -3.58% | 8.32% | -4.80% | -12.72% | -13.26% |
|
BASF N 20.05.2025 / 15:09:03 |
43.20 | 2.60% | -10.52% | -4.53% | -0.05% | -11.27% | -12.09% | -10.28% |
|
Symrise I 20.05.2025 / 15:06:45 |
104.88 | 1.74% | 4.38% | 4.04% | 8.63% | 7.27% | 1.13% | 2.67% |
|
Vonovia N 20.05.2025 / 15:07:40 |
29.53 | -1.14% | 1.38% | 4.83% | 2.50% | 0.10% | 2.64% | -13.98% |
|
Deliver Hero N 20.05.2025 / 15:08:37 |
26.83 | -1.63% | 5.98% | -0.02% | 13.52% | 0.13% | -10.58% | -9.95% |
|
BMW I 20.05.2025 / 15:08:55 |
78.74 | -1.73% | -23.35% | -5.90% | 9.82% | -8.01% | -16.84% | -0.67% |
|
Mercedes-BenzGr N 20.05.2025 / 15:09:05 |
53.21 | -1.74% | -15.79% | -1.30% | 3.38% | -12.37% | -20.27% | -16.76% |
|
Beiersdorf I 20.05.2025 / 15:08:29 |
121.63 | -2.24% | -10.69% | 1.65% | 2.16% | -3.40% | -16.78% | 30.23% |
|
adidas N 20.05.2025 / 15:08:03 |
220.90 | -7.09% | 18.81% | -1.21% | 8.23% | -10.13% | -3.18% | 27.36% |
|
Rational I 20.05.2025 / 15:08:02 |
744.75 | -10.07% | 6.16% | -4.46% | 4.23% | -14.91% | -6.85% | 35.59% |
|
Henkel Vz I 20.05.2025 / 15:08:42 |
71.02 | -16.48% | -3.19% | 0.79% | 5.31% | -14.97% | -15.71% | 14.72% |
|
Merck I 20.05.2025 / 15:09:01 |
116.55 | -17.64% | -20.39% | -7.46% | -1.00% | -15.02% | -29.68% | -31.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Infineon Technolo N 20.05.2025 / 15:09:05 |
34.39 | 2.55% |
34.61 13:59 |
33.48 09:04 |
39.44 20.02.25 |
23.175 07.04.25 |
1'490'614 |
|
Knorr-Bremse I 20.05.2025 / 15:07:39 |
88.75 | 0.68% |
89.00 13:49 |
88.03 09:50 |
96.40 18.03.25 |
67.9 13.01.25 |
39'204 |
|
Mercedes-BenzGr N 20.05.2025 / 15:09:05 |
53.21 | 1.02% |
53.40 13:49 |
52.08 09:47 |
63.17 11.03.25 |
45.61 07.04.25 |
657'669 |
|
Merck I 20.05.2025 / 15:09:01 |
116.55 | 1.70% |
116.80 13:50 |
114.70 09:02 |
154.60 28.01.25 |
110.5 07.04.25 |
180'906 |
|
MTU Aero Engin N 20.05.2025 / 15:09:02 |
340.20 | 0.59% |
343.70 12:43 |
337.70 09:03 |
356.00 05.03.25 |
249.7 07.04.25 |
81'483 |
|
Muenchener Rueckv N 20.05.2025 / 15:09:01 |
580.00 | 0.73% |
582.50 12:37 |
572.90 09:42 |
630.48 24.04.25 |
486.63347 13.01.25 |
84'571 |
|
Nemetschek I 20.05.2025 / 15:09:00 |
120.50 | -0.58% |
121.50 09:00 |
119.60 10:04 |
126.00 12.05.25 |
89.1 07.04.25 |
26'845 |
|
Rational I 20.05.2025 / 15:08:02 |
744.75 | 0.51% |
748.00 13:57 |
737.50 10:16 |
897.00 05.03.25 |
619.75 07.04.25 |
1'062 |
|
Rheinmetall I 20.05.2025 / 15:08:50 |
1'776.00 | 1.49% |
1'796.00 09:26 |
1'715.00 12:55 |
1'796.00 20.05.25 |
593.6 03.01.25 |
72'994 |
|
RWE I 20.05.2025 / 15:09:01 |
33.25 | 2.96% |
33.45 11:58 |
32.61 09:01 |
34.67 03.04.25 |
27.95 13.02.25 |
2'059'392 |
|
SAP I 20.05.2025 / 15:09:03 |
266.93 | 0.84% |
267.93 13:35 |
263.70 10:08 |
283.48 19.02.25 |
211.15 07.04.25 |
523'341 |
|
Siemens Energy N 20.05.2025 / 15:08:55 |
79.88 | 2.57% |
80.32 12:13 |
78.68 09:15 |
80.32 20.05.25 |
41.84 07.04.25 |
745'515 |
|
Siemens N 20.05.2025 / 15:08:57 |
223.10 | 0.59% |
224.13 13:03 |
221.33 09:57 |
244.85 06.03.25 |
162.42 07.04.25 |
195'180 |
|
Symrise I 20.05.2025 / 15:06:45 |
104.88 | 0.84% |
105.18 13:54 |
103.70 09:08 |
105.20 06.05.25 |
88.54 26.03.25 |
57'679 |
|
Volkswagen VZ 20.05.2025 / 15:08:57 |
98.19 | 1.04% |
98.68 13:44 |
96.86 09:46 |
114.15 11.03.25 |
81.72 07.04.25 |
105'099 |
|
Vonovia N 20.05.2025 / 15:07:40 |
29.53 | 1.56% |
29.56 14:45 |
29.22 10:50 |
30.96 07.02.25 |
24.04 26.03.25 |
488'439 |