×

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
  • 10.07.2026 - 17:30:02
  • 871.94
  • -0.07%
  • -0.64
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
adidas N
10.07.2026 / 17:30:00
181.60 0.06% 0.10 181.85 181.85 241'967
Allianz N
10.07.2026 / 17:30:00
422.70 0.19% 0.80 421.60 421.60 175'213
BASF N
10.07.2026 / 17:30:00
47.59 0.42% 0.20 47.55 47.55 424'581
Bayer N
10.07.2026 / 17:30:00
50.16 -0.87% -0.44 50.12 50.12 1'803'304
Beiersdorf I
10.07.2026 / 17:30:00
77.80 1.20% 0.92 77.70 77.82 162'381
BMW I
10.07.2026 / 17:30:00
58.24 0.10% 0.06 58.14 58.14 729'702
Brenntag N
10.07.2026 / 17:30:00
56.32 1.37% 0.76 56.22 56.22 112'337
Cboe Germany 40 GR
10.07.2026 / 17:30:08
2'403.34 -0.07% -1.77 0
Commerzbank I
10.07.2026 / 17:30:00
38.51 2.12% 0.80 38.64 38.64 456'558
Continental I
10.07.2026 / 17:30:00
73.04 1.60% 1.15 73.04 73.14 272'916
Daimler Tr Hldg N
10.07.2026 / 17:30:00
41.88 -0.04% -0.02 41.87 41.87 763'869
Deliver Hero N
10.07.2026 / 17:30:00
36.43 -1.46% -0.54 36.21 36.21 188'405
Deutsche Bank N
10.07.2026 / 17:30:00
31.30 1.16% 0.36 31.35 31.35 1'720'349
Deutsche Boerse N
10.07.2026 / 17:30:00
249.50 -0.87% -2.20 249.00 249.00 199'302
Deutsche Post N
10.07.2026 / 17:30:00
56.34 -0.18% -0.10 56.30 56.30 792'757
Deutsche Telekom N
10.07.2026 / 17:30:00
26.09 3.20% 0.81 26.12 26.12 2'214'895
Dt Lufthansa N
10.07.2026 / 17:30:00
9.510 1.58% 0.15 9.512 9.512 1'564'306
E.ON N
10.07.2026 / 17:30:00
18.995 -1.17% -0.23 18.960 18.960 1'575'471
Fres Med Care I
10.07.2026 / 17:30:00
41.93 0.31% 0.13 41.91 41.94 267'523
Fresenius I
10.07.2026 / 17:30:00
42.67 0.77% 0.33 42.57 42.57 497'929
GEA Group I
10.07.2026 / 17:30:00
60.00 0.46% 0.28 60.10 60.10 126'300
Germany 40
10.07.2026 / 17:30:02
871.94 -0.07% -0.64 0
Hannover Rueck N
10.07.2026 / 17:30:00
250.50 0.08% 0.20 250.00 250.00 34'743
HeidelbergMat I
10.07.2026 / 17:30:00
171.55 3.19% 5.30 171.10 171.10 173'807
Henkel Vz I
10.07.2026 / 17:30:00
74.74 0.57% 0.42 74.50 74.50 130'791
Germany 40
871.94
-0.07%
Cboe Germany 40 GR
2'403.34
-0.07%
adidas N
181.60
0.06%
Allianz N
422.70
0.19%
BASF N
47.59
0.42%
Bayer N
50.16
-0.87%
Beiersdorf I
77.80
1.20%
BMW I
58.24
0.10%
Brenntag N
56.32
1.37%
Commerzbank I
38.51
2.12%
Continental I
73.04
1.60%
Daimler Tr Hldg N
41.88
-0.04%
Deliver Hero N
36.43
-1.46%
Deutsche Bank N
31.30
1.16%
Deutsche Boerse N
249.50
-0.87%
Deutsche Post N
56.34
-0.18%
Deutsche Telekom N
26.09
3.20%
Dt Lufthansa N
9.510
1.58%
E.ON N
18.995
-1.17%
Fres Med Care I
41.93
0.31%
Fresenius I
42.67
0.77%
GEA Group I
60.00
0.46%
Hannover Rueck N
250.50
0.08%
HeidelbergMat I
171.55
3.19%
Henkel Vz I
74.74
0.57%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Infineon Technolo N
10.07.2026 / 17:30:00 		72.40 95.42% 132.22% -6.60% -9.32% 47.81% 91.13% 105.48%
Deliver Hero N
10.07.2026 / 17:30:00 		36.43 62.34% 37.16% -1.59% -3.66% 69.42% 49.04% -6.41%
Nordex
10.07.2026 / 17:30:00 		41.10 46.87% 276.90% -10.38% 2.39% -10.09% 117.12% 280.42%
Bayer N
10.07.2026 / 17:30:00 		50.16 36.78% 162.04% -6.00% 38.60% 22.19% 83.77% 3.77%
Siemens Energy N
10.07.2026 / 17:30:00 		152.10 29.92% 211.85% -9.99% -0.64% -11.66% 66.52% 949.97%
Symrise I
10.07.2026 / 17:30:00 		88.82 28.00% -13.55% -2.46% 7.61% 15.23% -1.19% -5.49%
RWE I
10.07.2026 / 17:30:00 		56.28 24.76% 97.41% -2.87% -1.51% 1.04% 55.56% 44.64%
Deutsche Post N
10.07.2026 / 17:30:00 		56.34 20.37% 66.27% 0.46% 8.60% 12.61% 43.58% 28.65%
E.ON N
10.07.2026 / 17:30:00 		18.995 19.42% 70.54% -0.78% 3.26% 0.82% 19.09% 70.16%
Siemens N
10.07.2026 / 17:30:00 		272.70 14.34% 44.75% -4.03% 3.30% 9.93% 22.16% 91.66%
Merck I
10.07.2026 / 17:30:00 		140.05 13.76% -0.02% -3.75% 4.83% 18.34% 24.38% -5.03%
Daimler Tr Hldg N
10.07.2026 / 17:30:00 		41.88 12.40% 13.71% -4.83% -0.13% -4.33% 1.59% 31.40%
Deutsche Boerse N
10.07.2026 / 17:30:00 		249.50 12.02% 13.00% -0.32% 0.48% -4.31% -6.55% 56.14%
Dt Lufthansa N
10.07.2026 / 17:30:00 		9.510 11.45% 51.24% -4.65% 11.92% 18.17% 28.86% 3.56%
Brenntag N
10.07.2026 / 17:30:00 		56.32 11.43% -4.34% 0.07% 0.36% -4.38% -0.56% -19.56%
Allianz N
10.07.2026 / 17:30:00 		422.70 7.68% 42.68% 0.48% 9.28% 8.22% 22.17% 106.59%
adidas N
10.07.2026 / 17:30:00 		181.60 6.98% -22.96% -2.10% 2.93% 24.15% -12.76% 8.93%
Knorr-Bremse I
10.07.2026 / 17:30:00 		102.30 6.76% 45.47% -5.71% 0.39% -3.40% 20.07% 57.98%
Henkel Vz I
10.07.2026 / 17:30:00 		74.74 6.48% -11.88% -0.80% 7.32% 11.84% 10.46% 5.78%
BASF N
10.07.2026 / 17:30:00 		47.59 6.41% 11.43% -0.64% -3.73% -9.66% 9.99% 4.74%
Continental I
10.07.2026 / 17:30:00 		73.04 5.72% 45.89% -4.02% 1.02% 8.11% 24.36% 38.17%
Commerzbank I
10.07.2026 / 17:30:00 		38.51 4.37% 140.57% 1.99% 4.76% 6.74% 35.91% 267.01%
GEA Group I
10.07.2026 / 17:30:00 		60.00 3.60% 24.58% -5.55% 8.01% -3.92% 1.74% 63.18%
Fres Med Care I
10.07.2026 / 17:30:00 		41.93 2.56% -5.14% 1.76% 5.64% 6.27% -9.14% -2.64%
Cboe Germany 40 GR
10.07.2026 / 17:30:08 		2'403.34 2.54% 25.14% -2.65% 1.47% 0.96% 2.64% 60.11%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
adidas N
10.07.2026 / 17:30:00 		181.60 0.06% 182.50
09:20 		179.95
14:08 		188.75
06.07.26 		129.95
23.03.26 		241'967
Allianz N
10.07.2026 / 17:30:00 		422.70 0.19% 425.40
14:25 		421.80
09:02 		425.40
10.07.26 		339.4
09.03.26 		175'213
BASF N
10.07.2026 / 17:30:00 		47.59 0.42% 48.08
09:41 		47.29
14:29 		55.05
14.04.26 		43.33
20.01.26 		424'581
Bayer N
10.07.2026 / 17:30:00 		50.16 -0.87% 52.08
09:10 		49.48
11:35 		53.90
03.07.26 		32.9
02.06.26 		1'803'304
Beiersdorf I
10.07.2026 / 17:30:00 		77.80 1.20% 78.18
16:15 		76.88
09:01 		110.18
24.02.26 		67.08
04.06.26 		162'381
BMW I
10.07.2026 / 17:30:00 		58.24 0.10% 59.22
10:21 		57.97
16:33 		97.28
05.01.26 		57.04
30.06.26 		729'702
Brenntag N
10.07.2026 / 17:30:00 		56.32 1.37% 56.62
16:30 		55.28
09:01 		63.79
04.05.26 		43.75
09.03.26 		112'337
Cboe Germany 40 GR
10.07.2026 / 17:30:08 		2'403.34 -0.07% 2'414.76
09:33 		2'389.96
16:33 		2'479.92
07.07.26 		2107.8193
23.03.26
Commerzbank I
10.07.2026 / 17:30:00 		38.51 2.12% 38.57
17:00 		37.67
09:00 		38.85
19.06.26 		29.36
23.03.26 		456'558
Continental I
10.07.2026 / 17:30:00 		73.04 1.60% 73.06
17:26 		71.88
09:01 		77.42
03.07.26 		55.76
23.03.26 		272'916
Daimler Tr Hldg N
10.07.2026 / 17:30:00 		41.88 -0.04% 42.29
11:50 		41.41
09:02 		44.94
10.04.26 		36.8
02.01.26 		763'869
Deliver Hero N
10.07.2026 / 17:30:00 		36.43 -1.46% 36.85
09:38 		36.18
16:33 		39.67
08.06.26 		14.8
20.03.26 		188'405
Deutsche Bank N
10.07.2026 / 17:30:00 		31.30 1.16% 31.58
09:05 		31.10
16:33 		34.26
06.01.26 		23.8125
23.03.26 		1'720'349
Deutsche Boerse N
10.07.2026 / 17:30:00 		249.50 -0.87% 251.90
09:20 		248.85
17:17 		269.60
28.04.26 		200.1
04.02.26 		199'302
Deutsche Post N
10.07.2026 / 17:30:00 		56.34 -0.18% 56.86
09:00 		56.09
16:33 		57.38
07.07.26 		42.66
23.03.26 		792'757
Deutsche Telekom N
10.07.2026 / 17:30:00 		26.09 3.20% 26.26
15:01 		25.52
09:00 		34.36
27.02.26 		23.545
30.06.26 		2'214'895
Dt Lufthansa N
10.07.2026 / 17:30:00 		9.510 1.58% 9.620
09:31 		9.388
16:33 		10.270
07.07.26 		6.992
23.03.26 		1'564'306
E.ON N
10.07.2026 / 17:30:00 		18.995 -1.17% 19.375
09:34 		18.985
17:27 		20.39
17.03.26 		16.12
02.01.26 		1'575'471
Fres Med Care I
10.07.2026 / 17:30:00 		41.93 0.31% 42.25
09:30 		41.76
16:33 		42.61
07.07.26 		34.57
05.05.26 		267'523
Fresenius I
10.07.2026 / 17:30:00 		42.67 0.77% 43.17
12:38 		42.22
09:06 		52.96
19.02.26 		35.12
02.06.26 		497'929
GEA Group I
10.07.2026 / 17:30:00 		60.00 0.46% 60.50
14:13 		59.55
11:07 		66.23
25.02.26 		53.425
03.06.26 		126'300
Germany 40
10.07.2026 / 17:30:02 		871.94 -0.07% 876.08
09:33 		867.08
16:33 		909.58
27.02.26 		782.8565
23.03.26
Hannover Rueck N
10.07.2026 / 17:30:00 		250.50 0.08% 252.60
15:00 		249.60
09:01 		281.40
22.04.26 		223.6
02.06.26 		34'743
HeidelbergMat I
10.07.2026 / 17:30:00 		171.55 3.19% 171.65
17:29 		167.65
09:02 		241.90
26.01.26 		159.7
13.03.26 		173'807
Henkel Vz I
10.07.2026 / 17:30:00 		74.74 0.57% 74.80
16:43 		73.96
14:07 		84.16
24.02.26 		61.32
30.04.26 		130'791

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 10.07.26
14'235.09 0.14%
Eurozone 50
17:30 / 10.07.26
647.57 -0.37%
L&S Dax
19:51 / 10.07.26
25'118.50 0.05%
S&P 500 (ETF SPY)
19:36 / 10.07.26
754.20 0.33%
VSMI Vola-Index
17:20 / 10.07.26
13.963 -5.74%
EUR/CHF
19:51 / 10.07.26
0.9228 0.03%
USD/CHF
19:51 / 10.07.26
0.8080 0.13%
Gold 1 Uz
19:51 / 10.07.26
4'104.41 -0.42%
Rohöl Brent
19:51 / 10.07.26
75.80 -0.30%

Tops / Flops

NAME INTRADAY KURS +/-%
Germany 40
17:30 / 10.07.26
871.94 -0.07%

Top 5zur Gesamtübersicht

Deutsche Telekom N
17:30 / 10.07.26
26.09 3.20%
HeidelbergMat I
17:30 / 10.07.26
171.55 3.19%
Commerzbank I
17:30 / 10.07.26
38.51 2.12%
Continental I
17:30 / 10.07.26
73.04 1.60%
Dt Lufthansa N
17:30 / 10.07.26
9.510 1.58%

Flop 5zur Gesamtübersicht

Nordex
17:30 / 10.07.26
41.10 -3.84%
Siemens Energy N
17:30 / 10.07.26
152.10 -2.84%
Rheinmetall I
17:30 / 10.07.26
990.00 -1.93%
Deliver Hero N
17:30 / 10.07.26
36.43 -1.46%
Infineon Technolo N
17:30 / 10.07.26
72.40 -1.43%
NAME INTRADAY KURS +/-%
Germany Mid Cap 50
17:30 / 10.07.26
21'405.92 0.42%

Top 5zur Gesamtübersicht

Salzgitter I
17:30 / 10.07.26
51.00 5.44%
Sixt I
17:30 / 10.07.26
71.55 5.38%
Sartorius Vz I
17:30 / 10.07.26
242.20 4.80%
CTS Eventim I
17:30 / 10.07.26
56.20 4.51%
Carl Zeiss Medite I
17:30 / 10.07.26
30.28 3.84%

Flop 5zur Gesamtübersicht

TKMS I
17:30 / 10.07.26
80.85 -5.16%
Fielmann Group I
17:30 / 10.07.26
40.85 -4.11%
AIXTRON N
17:30 / 10.07.26
43.72 -2.91%
Siltronic N
17:30 / 10.07.26
88.60 -2.72%
IONOS Gr N -Unty
17:30 / 10.07.26
28.51 -1.69%
NAME INTRADAY KURS +/-%
Germany Small Cap 50
17:30 / 10.07.26
34'642.02 -0.25%

Top 5zur Gesamtübersicht

SUSS MicroTec N
17:30 / 10.07.26
85.00 3.66%
TeamViewer I
17:30 / 10.07.26
5.450 3.51%
ProSiebenSat.1 N
17:30 / 10.07.26
3.531 3.43%
PVA TePla I
17:30 / 10.07.26
39.56 3.24%
Draegerwerk Vz I
17:30 / 10.07.26
83.30 2.59%

Flop 5zur Gesamtübersicht

Vossloh I
17:30 / 10.07.26
63.90 -4.95%
Eckert&Ziegler I
17:30 / 10.07.26
14.860 -2.88%
CHAPTERS Group I
17:30 / 10.07.26
38.75 -2.76%
Evotec I
17:30 / 10.07.26
4.902 -2.69%
Duerr I
17:30 / 10.07.26
17.060 -2.51%
Mr Market

Landis+Gyr muss jetzt liefern

Der Hersteller intelligenter Stromzähler enttäuschte mit einer schwachen Guidance. Ein einzelner, verspäteter Grossauftrag reichte, um die Jahresprognose zu kippen. Das geplante US-Listing verschreckt einige Investoren.

20.05.2026