×

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
  • 29.07.2026 - 17:30:08
  • 881.95
  • -0.08%
  • -0.67
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
adidas N
29.07.2026 / 17:30:00
181.05 -0.22% -0.40 182.25 182.25 0
Allianz N
29.07.2026 / 17:30:00
427.35 -1.28% -5.55 428.20 428.20 0
BASF N
29.07.2026 / 17:30:00
50.82 4.47% 2.17 50.86 50.86 0
Bayer N
29.07.2026 / 17:30:00
47.56 0.59% 0.28 47.69 47.69 0
Beiersdorf I
29.07.2026 / 17:30:00
81.36 0.69% 0.56 81.36 81.40 0
BMW I
29.07.2026 / 17:30:00
60.48 1.92% 1.14 60.30 60.30 0
Brenntag N
29.07.2026 / 17:30:00
61.61 1.50% 0.91 61.60 61.64 0
Cboe Germany 40 GR
29.07.2026 / 17:30:11
2'430.93 -0.08% -1.84 0
Commerzbank I
29.07.2026 / 17:30:00
36.93 -2.07% -0.78 36.85 36.85 0
Continental I
29.07.2026 / 17:30:00
70.34 -2.06% -1.48 70.74 70.74 0
Daimler Tr Hldg N
29.07.2026 / 17:30:00
48.14 0.40% 0.19 48.56 48.56 0
Deliver Hero N
29.07.2026 / 17:30:00
37.60 -0.67% -0.26 37.50 37.50 0
Deutsche Bank N
29.07.2026 / 17:30:00
31.39 1.08% 0.34 31.27 31.27 0
Deutsche Boerse N
29.07.2026 / 17:30:00
269.90 1.31% 3.50 270.50 270.50 0
Deutsche Post N
29.07.2026 / 17:30:00
57.18 -0.73% -0.42 57.18 57.18 0
Deutsche Telekom N
29.07.2026 / 17:30:00
27.47 -0.92% -0.26 27.50 27.50 0
Dt Lufthansa N
29.07.2026 / 17:30:00
8.876 -1.97% -0.18 8.892 8.892 0
E.ON N
29.07.2026 / 17:30:00
18.760 -1.72% -0.33 18.710 18.710 0
Fres Med Care I
29.07.2026 / 17:30:00
43.52 0.30% 0.13 43.48 43.58 0
Fresenius I
29.07.2026 / 17:30:00
44.52 0.44% 0.20 44.52 44.52 0
GEA Group I
29.07.2026 / 17:30:00
62.63 -1.34% -0.85 62.75 62.75 0
Germany 40
29.07.2026 / 17:30:08
881.95 -0.08% -0.67 0
Hannover Rueck N
29.07.2026 / 17:30:00
255.70 -0.89% -2.30 256.20 256.20 0
HeidelbergMat I
29.07.2026 / 17:30:00
168.10 -0.91% -1.55 168.95 168.95 0
Henkel Vz I
29.07.2026 / 17:30:00
76.25 -0.64% -0.49 76.24 76.24 0
881.95
-0.08%
2'430.93
-0.08%
181.05
-0.22%
427.35
-1.28%
50.82
4.47%
47.56
0.59%
81.36
0.69%
60.48
1.92%
61.61
1.50%
36.93
-2.07%
70.34
-2.06%
48.14
0.40%
37.60
-0.67%
31.39
1.08%
269.90
1.31%
57.18
-0.73%
27.47
-0.92%
8.876
-1.97%
18.760
-1.72%
43.52
0.30%
44.52
0.44%
62.63
-1.34%
255.70
-0.89%
168.10
-0.91%
76.25
-0.64%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Deliver Hero N
29.07.2026 / 17:30:00
37.60 66.25% 40.46% -1.88% 2.09% 81.20% 40.88% -7.47%
Infineon Technolo N
29.07.2026 / 17:30:00
54.38 54.00% 82.99% -21.77% -30.67% -8.65% 51.52% 47.00%
Symrise I
29.07.2026 / 17:30:00
88.60 29.52% -12.53% 0.34% -1.23% 16.64% 12.41% -10.24%
Daimler Tr Hldg N
29.07.2026 / 17:30:00
48.14 28.66% 30.16% 9.17% 14.76% 9.66% 12.06% 40.84%
Bayer N
29.07.2026 / 17:30:00
47.56 27.80% 144.85% 1.34% -2.74% 23.66% 68.21% -9.86%
Nordex
29.07.2026 / 17:30:00
38.00 27.70% 227.69% -7.95% -18.42% -21.10% 81.04% 193.64%
RWE I
29.07.2026 / 17:30:00
55.66 23.19% 94.93% -5.82% -0.14% -6.55% 53.04% 43.00%
Deutsche Post N
29.07.2026 / 17:30:00
57.18 22.84% 69.69% -0.14% 6.44% 21.87% 44.01% 22.88%
Brenntag N
29.07.2026 / 17:30:00
61.61 21.74% 4.51% 4.12% 15.33% -0.60% 11.21% -14.39%
E.ON N
29.07.2026 / 17:30:00
18.760 18.59% 69.37% -3.99% 6.02% 1.85% 18.49% 65.55%
Deutsche Boerse N
29.07.2026 / 17:30:00
269.90 18.56% 19.60% 5.91% 12.65% 7.02% 7.04% 51.11%
Merck I
29.07.2026 / 17:30:00
144.70 18.15% 3.84% 5.27% -0.58% 26.93% 29.54% -9.88%
HENSOLDT I
29.07.2026 / 17:30:00
84.68 14.85% 144.24% 8.65% 19.07% 5.88% -8.35% 169.01%
Siemens Energy N
29.07.2026 / 17:30:00
135.70 14.49% 174.82% -11.02% -16.75% -26.87% 33.46% 773.99%
Siemens N
29.07.2026 / 17:30:00
271.30 13.69% 43.93% 0.05% -1.33% 0.74% 18.55% 76.04%
Knorr-Bremse I
29.07.2026 / 17:30:00
108.20 12.73% 53.60% 3.84% 3.54% 3.84% 24.23% 68.97%
Allianz N
29.07.2026 / 17:30:00
427.35 10.49% 46.40% 0.08% 3.17% 8.46% 23.55% 97.04%
GEA Group I
29.07.2026 / 17:30:00
62.63 10.10% 32.41% 0.04% 2.54% 5.25% 1.83% 65.26%
Henkel Vz I
29.07.2026 / 17:30:00
76.25 9.94% -9.01% 1.78% 2.89% 20.23% 12.33% 8.05%
BASF N
29.07.2026 / 17:30:00
50.82 9.22% 14.37% 3.89% 8.52% -2.80% 15.42% -1.53%
Dt Lufthansa N
29.07.2026 / 17:30:00
8.876 7.79% 46.27% 1.00% -8.97% 7.52% 18.57% 0.25%
adidas N
29.07.2026 / 17:30:00
181.05 6.96% -22.98% 0.44% 0.06% 21.71% 3.28% -2.12%
Fres Med Care I
29.07.2026 / 17:30:00
43.52 6.48% -1.52% 1.94% 8.15% 21.43% -3.20% -8.44%
Continental I
29.07.2026 / 17:30:00
70.34 5.62% 45.75% -1.43% -2.79% 4.11% 21.43% 29.42%
Commerzbank I
29.07.2026 / 17:30:00
36.93 4.37% 140.57% -3.85% -1.02% -0.51% 17.07% 248.68%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
adidas N
29.07.2026 / 17:30:00
181.05 -0.22% 181.80
16:14
179.25
10:29
188.75
06.07.26
129.95
23.03.26
667'928
Allianz N
29.07.2026 / 17:30:00
427.35 -1.28% 433.65
09:01
426.45
11:42
433.65
29.07.26
339.4
09.03.26
163'229
BASF N
29.07.2026 / 17:30:00
50.82 4.47% 51.28
17:01
49.00
09:00
55.05
14.04.26
43.33
20.01.26
845'126
Bayer N
29.07.2026 / 17:30:00
47.56 0.59% 47.58
17:22
46.66
11:36
53.90
03.07.26
32.9
02.06.26
866'992
Beiersdorf I
29.07.2026 / 17:30:00
81.36 0.69% 81.38
17:29
79.44
13:12
110.18
24.02.26
67.08
04.06.26
224'057
BMW I
29.07.2026 / 17:30:00
60.48 1.92% 60.73
15:59
59.08
11:39
97.28
05.01.26
56.39
24.07.26
835'712
Brenntag N
29.07.2026 / 17:30:00
61.61 1.50% 62.56
09:05
60.96
09:00
63.79
04.05.26
43.75
09.03.26
169'027
Cboe Germany 40 GR
29.07.2026 / 17:30:11
2'430.93 -0.08% 2'441.80
14:06
2'418.88
11:33
2'479.92
07.07.26
2107.8193
23.03.26
Commerzbank I
29.07.2026 / 17:30:00
36.93 -2.07% 37.86
09:09
36.78
13:39
39.18
14.07.26
29.36
23.03.26
707'119
Continental I
29.07.2026 / 17:30:00
70.34 -2.06% 72.74
09:02
70.23
17:26
77.42
03.07.26
55.76
23.03.26
387'399
Daimler Tr Hldg N
29.07.2026 / 17:30:00
48.14 0.40% 48.44
09:01
47.70
10:42
48.44
29.07.26
36.8
02.01.26
459'184
Deliver Hero N
29.07.2026 / 17:30:00
37.60 -0.67% 37.98
09:09
37.58
17:29
40.60
14.07.26
14.8
20.03.26
343'231
Deutsche Bank N
29.07.2026 / 17:30:00
31.39 1.08% 32.78
09:10
31.31
16:31
34.26
06.01.26
23.8125
23.03.26
3'976'227
Deutsche Boerse N
29.07.2026 / 17:30:00
269.90 1.31% 270.20
15:47
265.70
11:54
270.20
29.07.26
200.1
04.02.26
200'152
Deutsche Post N
29.07.2026 / 17:30:00
57.18 -0.73% 57.64
14:04
57.04
11:39
57.89
27.07.26
42.66
23.03.26
1'295'300
Deutsche Telekom N
29.07.2026 / 17:30:00
27.47 -0.92% 27.63
09:00
27.09
11:52
34.36
27.02.26
23.545
30.06.26
3'236'436
Dt Lufthansa N
29.07.2026 / 17:30:00
8.876 -1.97% 9.051
09:02
8.858
16:48
10.270
07.07.26
6.992
23.03.26
1'135'130
E.ON N
29.07.2026 / 17:30:00
18.760 -1.72% 19.110
09:09
18.695
16:13
20.39
17.03.26
16.12
02.01.26
1'350'332
Fres Med Care I
29.07.2026 / 17:30:00
43.52 0.30% 44.08
13:49
43.40
17:05
44.08
29.07.26
34.57
05.05.26
496'814
Fresenius I
29.07.2026 / 17:30:00
44.52 0.44% 45.05
15:39
44.20
11:39
52.96
19.02.26
35.12
02.06.26
490'013
GEA Group I
29.07.2026 / 17:30:00
62.63 -1.34% 63.65
09:00
62.50
12:11
66.23
25.02.26
53.425
03.06.26
200'192
Germany 40
29.07.2026 / 17:30:08
881.95 -0.08% 885.89
14:06
877.57
11:33
909.58
27.02.26
782.8565
23.03.26
Hannover Rueck N
29.07.2026 / 17:30:00
255.70 -0.89% 258.20
09:00
252.60
11:42
281.40
22.04.26
223.6
02.06.26
70'042
HeidelbergMat I
29.07.2026 / 17:30:00
168.10 -0.91% 172.30
13:37
167.70
10:28
241.90
26.01.26
159.7
13.03.26
161'069
Henkel Vz I
29.07.2026 / 17:30:00
76.25 -0.64% 77.02
09:02
75.42
13:20
84.16
24.02.26
61.32
30.04.26
231'385

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 29.07.26
14'486.10 -0.58%
Eurozone 50
17:30 / 29.07.26
637.49 -1.01%
L&S Dax
22:59 / 29.07.26
25'364.00 -0.60%
S&P 500 (ETF SPY)
02:04 / 30.07.26
729.46 -1.54%
VSMI Vola-Index
17:20 / 29.07.26
15.024 1.00%
EUR/CHF
05:02 / 30.07.26
0.9336 0.02%
USD/CHF
05:02 / 30.07.26
0.8151 0.10%
Gold 1 Uz
05:02 / 30.07.26
4'067.06 0.02%
Rohöl Brent
23:00 / 29.07.26
88.10 7.69%

Tops / Flops

NAME INTRADAY KURS +/-%
Germany 40
17:30 / 29.07.26
881.95 -0.08%

Top 5zur Gesamtübersicht

Rheinmetall I
17:30 / 29.07.26
1'153.60 6.83%
BASF N
17:30 / 29.07.26
50.82 4.47%
Siemens Health N
17:30 / 29.07.26
37.62 4.14%
Nordex
17:30 / 29.07.26
38.00 2.26%
Volkswagen VZ
17:30 / 29.07.26
75.24 2.09%

Flop 5zur Gesamtübersicht

Infineon Technolo N
17:30 / 29.07.26
54.38 -6.05%
Commerzbank I
17:30 / 29.07.26
36.93 -2.07%
Continental I
17:30 / 29.07.26
70.34 -2.06%
Vonovia N
17:30 / 29.07.26
21.07 -2.00%
Dt Lufthansa N
17:30 / 29.07.26
8.876 -1.97%
NAME INTRADAY KURS +/-%
Germany Mid Cap 50
17:30 / 29.07.26
21'818.71 0.00%

Top 5zur Gesamtübersicht

SMA Solar Tech I
17:30 / 29.07.26
53.13 7.21%
Stroeer I
17:30 / 29.07.26
39.74 6.37%
Scout24 N
17:30 / 29.07.26
77.95 4.56%
Carl Zeiss Medite I
17:30 / 29.07.26
30.06 4.38%
Krones I
17:30 / 29.07.26
117.80 4.06%

Flop 5zur Gesamtübersicht

Siltronic N
17:30 / 29.07.26
67.50 -7.15%
Salzgitter I
17:30 / 29.07.26
50.40 -6.67%
Elmos Semicond I
17:30 / 29.07.26
138.20 -5.47%
AUTO1 Group I
17:30 / 29.07.26
22.95 -4.22%
Jenoptik N
17:30 / 29.07.26
35.06 -3.95%
NAME INTRADAY KURS +/-%
Germany Small Cap 50
17:30 / 29.07.26
34'789.85 0.77%

Top 5zur Gesamtübersicht

MLP I
17:30 / 29.07.26
8.070 8.32%
GFT Tech I
17:30 / 29.07.26
24.10 6.64%
HelloFresh I
17:30 / 29.07.26
3.664 5.99%
Secunet Sec Netw I
17:30 / 29.07.26
176.00 5.52%
Gerresheimer I
17:30 / 29.07.26
28.16 5.51%

Flop 5zur Gesamtübersicht

PVA TePla I
17:30 / 29.07.26
31.30 -5.50%
Basler I
17:30 / 29.07.26
23.30 -3.52%
CHAPTERS Group I
17:30 / 29.07.26
37.80 -3.20%
Fried Vorw Gr I
17:30 / 29.07.26
66.85 -2.44%
ProSiebenSat.1 N
17:30 / 29.07.26
3.633 -1.65%

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