×
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 - 10:46:45
- 871.63
- 0.28%
- 2.45
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Infineon Technolo N 20.05.2025 / 10:31:27 |
33.86 | 0.95% | 0.32 | 33.85 | 33.86 | 248'222 | |
|
Knorr-Bremse I 20.05.2025 / 10:30:25 |
88.30 | 0.17% | 0.15 | 88.25 | 88.35 | 27'074 | |
|
Mercedes-BenzGr N 20.05.2025 / 10:31:41 |
52.50 | -0.34% | -0.18 | 52.48 | 52.51 | 174'588 | |
|
Merck I 20.05.2025 / 10:31:27 |
115.35 | 0.65% | 0.75 | 115.30 | 115.40 | 42'893 | |
|
MTU Aero Engin N 20.05.2025 / 10:31:29 |
340.20 | 0.59% | 2.00 | 340.10 | 340.30 | 25'704 | |
|
Muenchener Rueckv N 20.05.2025 / 10:31:27 |
577.50 | 0.30% | 1.70 | 577.40 | 577.60 | 17'424 | |
|
Nemetschek I 20.05.2025 / 10:29:51 |
120.40 | -0.66% | -0.80 | 120.40 | 120.60 | 4'768 | |
|
Rational I 20.05.2025 / 10:30:25 |
738.50 | -0.34% | -2.50 | 737.50 | 739.00 | 354 | |
|
Rheinmetall I 20.05.2025 / 10:31:00 |
1'782.00 | 1.83% | 32.00 | 1'783.00 | 1'784.00 | 28'336 | |
|
RWE I 20.05.2025 / 10:31:44 |
33.31 | 3.16% | 1.02 | 33.30 | 33.33 | 431'783 | |
|
SAP I 20.05.2025 / 10:31:34 |
264.45 | -0.09% | -0.25 | 264.45 | 264.50 | 62'553 | |
|
Siemens Energy N 20.05.2025 / 10:31:09 |
79.24 | 1.75% | 1.36 | 79.22 | 79.26 | 214'703 | |
|
Siemens N 20.05.2025 / 10:31:23 |
221.70 | -0.05% | -0.10 | 221.65 | 221.70 | 56'453 | |
|
Symrise I 20.05.2025 / 10:31:45 |
104.55 | 0.53% | 0.55 | 104.55 | 104.60 | 13'671 | |
|
Volkswagen VZ 20.05.2025 / 10:31:44 |
97.51 | 0.34% | 0.33 | 97.48 | 97.54 | 30'432 | |
|
Vonovia N 20.05.2025 / 10:31:43 |
29.33 | 0.88% | 0.26 | 29.32 | 29.34 | 160'269 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Dt Lufthansa N 20.05.2025 / 10:31:09 |
6.712 | 7.72% | -16.80% | 2.07% | 8.49% | 0.83% | 3.48% | -1.98% |
|
Covestro I 20.05.2025 / 10:30:27 |
60.02 | 6.78% | 13.51% | 0.33% | 1.83% | 2.21% | 21.13% | 51.45% |
|
Infineon Technolo N 20.05.2025 / 10:31:27 |
33.86 | 6.02% | -11.15% | -2.22% | 27.04% | -8.62% | -6.75% | 20.43% |
|
MTU Aero Engin N 20.05.2025 / 10:31:29 |
340.20 | 5.23% | 72.82% | 2.72% | 25.67% | 10.38% | 48.30% | 85.88% |
|
Brenntag N 20.05.2025 / 10:31:37 |
59.41 | 3.13% | -27.86% | -4.94% | 6.79% | -6.15% | -13.95% | -13.26% |
|
BASF N 20.05.2025 / 10:31:20 |
42.87 | 2.60% | -10.52% | -5.26% | -0.81% | -11.94% | -12.76% | -10.28% |
|
Symrise I 20.05.2025 / 10:31:45 |
104.55 | 1.74% | 4.38% | 3.75% | 8.30% | 6.93% | 0.82% | 2.67% |
|
Vonovia N 20.05.2025 / 10:31:43 |
29.33 | -1.14% | 1.38% | 4.12% | 1.80% | -0.58% | 1.95% | -13.98% |
|
Deliver Hero N 20.05.2025 / 10:31:39 |
26.34 | -1.63% | 5.98% | -1.84% | 11.45% | -1.70% | -12.22% | -9.95% |
|
BMW I 20.05.2025 / 10:31:43 |
77.20 | -1.73% | -23.35% | -7.74% | 7.67% | -9.81% | -18.46% | -0.67% |
|
Mercedes-BenzGr N 20.05.2025 / 10:31:41 |
52.50 | -1.74% | -15.79% | -2.62% | 1.99% | -13.55% | -21.34% | -16.76% |
|
Beiersdorf I 20.05.2025 / 10:31:41 |
121.20 | -2.24% | -10.69% | 1.30% | 1.81% | -3.73% | -17.07% | 30.23% |
|
adidas N 20.05.2025 / 10:30:57 |
218.45 | -7.09% | 18.81% | -2.30% | 7.03% | -11.13% | -4.25% | 27.36% |
|
Rational I 20.05.2025 / 10:30:25 |
738.50 | -10.07% | 6.16% | -5.26% | 3.36% | -15.62% | -7.63% | 35.59% |
|
Henkel Vz I 20.05.2025 / 10:30:18 |
70.36 | -16.48% | -3.19% | -0.14% | 4.33% | -15.76% | -16.50% | 14.72% |
|
Merck I 20.05.2025 / 10:31:27 |
115.35 | -17.64% | -20.39% | -8.42% | -2.02% | -15.90% | -30.41% | -31.66% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
Infineon Technolo N 20.05.2025 / 10:31:27 |
33.86 | 0.95% |
33.92 09:36 |
33.48 09:04 |
39.44 20.02.25 |
23.175 07.04.25 |
248'222 |
|
Knorr-Bremse I 20.05.2025 / 10:30:25 |
88.30 | 0.17% |
88.70 09:01 |
88.03 09:50 |
96.40 18.03.25 |
67.9 13.01.25 |
27'074 |
|
Mercedes-BenzGr N 20.05.2025 / 10:31:41 |
52.50 | -0.34% |
52.68 09:00 |
52.08 09:47 |
63.17 11.03.25 |
45.61 07.04.25 |
174'588 |
|
Merck I 20.05.2025 / 10:31:27 |
115.35 | 0.65% |
115.70 09:27 |
114.70 09:02 |
154.60 28.01.25 |
110.5 07.04.25 |
42'893 |
|
MTU Aero Engin N 20.05.2025 / 10:31:29 |
340.20 | 0.59% |
341.80 09:29 |
337.70 09:03 |
356.00 05.03.25 |
249.7 07.04.25 |
25'704 |
|
Muenchener Rueckv N 20.05.2025 / 10:31:27 |
577.50 | 0.30% |
580.80 09:04 |
572.90 09:42 |
630.48 24.04.25 |
486.63347 13.01.25 |
17'424 |
|
Nemetschek I 20.05.2025 / 10:29:51 |
120.40 | -0.66% |
121.50 09:00 |
119.60 10:04 |
126.00 12.05.25 |
89.1 07.04.25 |
4'768 |
|
Rational I 20.05.2025 / 10:30:25 |
738.50 | -0.34% |
743.00 09:18 |
737.50 10:16 |
897.00 05.03.25 |
619.75 07.04.25 |
354 |
|
Rheinmetall I 20.05.2025 / 10:31:00 |
1'782.00 | 1.83% |
1'796.00 09:26 |
1'761.50 09:05 |
1'796.00 20.05.25 |
593.6 03.01.25 |
28'336 |
|
RWE I 20.05.2025 / 10:31:44 |
33.31 | 3.16% |
33.35 10:17 |
32.61 09:01 |
34.67 03.04.25 |
27.95 13.02.25 |
431'783 |
|
SAP I 20.05.2025 / 10:31:34 |
264.45 | -0.09% |
265.85 09:00 |
263.70 10:08 |
283.48 19.02.25 |
211.15 07.04.25 |
62'553 |
|
Siemens Energy N 20.05.2025 / 10:31:09 |
79.24 | 1.75% |
79.46 09:30 |
78.68 09:15 |
79.46 20.05.25 |
41.84 07.04.25 |
214'703 |
|
Siemens N 20.05.2025 / 10:31:23 |
221.70 | -0.05% |
223.90 09:09 |
221.33 09:57 |
244.85 06.03.25 |
162.42 07.04.25 |
56'453 |
|
Symrise I 20.05.2025 / 10:31:45 |
104.55 | 0.53% |
104.58 10:31 |
103.70 09:08 |
105.20 06.05.25 |
88.54 26.03.25 |
13'671 |
|
Volkswagen VZ 20.05.2025 / 10:31:44 |
97.51 | 0.34% |
97.80 09:00 |
96.86 09:46 |
114.15 11.03.25 |
81.72 07.04.25 |
30'432 |
|
Vonovia N 20.05.2025 / 10:31:43 |
29.33 | 0.88% |
29.52 09:16 |
29.23 10:01 |
30.96 07.02.25 |
24.04 26.03.25 |
160'269 |