×

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
  • 31.08.2026 - 17:30:01
  • 916.84
  • -1.03%
  • -9.51
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
adidas N
31.08.2026 / 17:30:00
151.75 -1.97% -3.05 151.70 151.80 0
Allianz N
31.08.2026 / 17:30:00
450.85 -0.53% -2.40 450.80 451.00 0
BASF N
31.08.2026 / 17:30:00
52.95 0.73% 0.39 52.94 52.96 0
Bayer N
31.08.2026 / 17:30:00
49.18 1.04% 0.51 49.16 49.20 0
Beiersdorf I
31.08.2026 / 17:30:00
79.32 -1.32% -1.06 79.30 79.32 0
BMW I
31.08.2026 / 17:30:00
62.36 -0.38% -0.24 62.32 62.38 0
Brenntag N
31.08.2026 / 17:30:00
62.94 1.98% 1.22 62.92 62.98 0
Cboe Germany 40 GR
31.08.2026 / 17:30:01
2'527.11 -1.03% -26.22 0
Commerzbank I
31.08.2026 / 17:30:00
40.33 -0.27% -0.11 40.31 40.33 0
Continental I
31.08.2026 / 17:30:00
71.68 2.81% 1.96 71.64 71.72 0
Daimler Tr Hldg N
31.08.2026 / 17:30:00
46.79 0.28% 0.13 46.77 46.81 0
Deliver Hero N
31.08.2026 / 17:30:00
36.95 -0.14% -0.05 36.95 36.96 0
Deutsche Bank N
31.08.2026 / 17:30:00
34.65 -0.79% -0.28 34.63 34.65 0
Deutsche Boerse N
31.08.2026 / 17:30:00
287.90 -1.13% -3.30 287.80 288.00 0
Deutsche Post N
31.08.2026 / 17:30:00
56.22 -0.58% -0.33 56.20 56.24 0
Deutsche Telekom N
31.08.2026 / 17:30:00
28.49 0.09% 0.03 28.46 28.49 0
Dt Lufthansa N
31.08.2026 / 17:30:00
7.907 -1.14% -0.09 7.884 7.910 0
E.ON N
31.08.2026 / 17:30:00
17.830 -0.28% -0.05 17.825 17.835 0
Fres Med Care I
31.08.2026 / 17:30:00
39.32 -1.27% -0.51 39.30 39.32 0
Fresenius I
31.08.2026 / 17:30:00
45.64 -0.23% -0.11 45.62 45.65 0
GEA Group I
31.08.2026 / 17:30:00
67.38 -0.41% -0.28 67.30 67.40 0
Germany 40
31.08.2026 / 17:30:01
916.84 -1.03% -9.51 0
Hannover Rueck N
31.08.2026 / 17:30:00
258.00 0.16% 0.40 257.80 258.00 0
HeidelbergMat I
31.08.2026 / 17:30:00
165.53 -3.12% -5.33 165.50 165.60 0
Henkel Vz I
31.08.2026 / 17:30:00
76.08 0.42% 0.32 76.04 76.10 0
916.84
-1.03%
2'527.11
-1.03%
151.75
-1.97%
450.85
-0.53%
52.95
0.73%
49.18
1.04%
79.32
-1.32%
62.36
-0.38%
62.94
1.98%
40.33
-0.27%
71.68
2.81%
46.79
0.28%
36.95
-0.14%
34.65
-0.79%
287.90
-1.13%
56.22
-0.58%
28.49
0.09%
7.907
-1.14%
17.830
-0.28%
39.32
-1.27%
45.64
-0.23%
67.38
-0.41%
258.00
0.16%
165.53
-3.12%
76.08
0.42%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Deliver Hero N
31.08.2026 / 17:30:00
36.95 62.49% 37.29% -0.05% -1.15% -4.68% 58.24% 5.72%
Infineon Technolo N
31.08.2026 / 17:30:00
56.20 51.98% 80.59% 4.12% -9.00% -28.75% 62.34% 75.21%
Symrise I
31.08.2026 / 17:30:00
92.26 34.40% -9.23% 1.02% 3.69% 22.28% 11.43% -0.93%
Nordex
31.08.2026 / 17:30:00
37.74 32.10% 238.98% -3.31% -4.67% -7.23% 80.40% 239.88%
Bayer N
31.08.2026 / 17:30:00
49.18 31.57% 152.07% 1.42% 4.37% 37.14% 76.65% -3.25%
RWE I
31.08.2026 / 17:30:00
58.69 30.22% 106.05% 2.60% 3.11% 4.84% 70.61% 49.43%
Deutsche Boerse N
31.08.2026 / 17:30:00
287.90 29.60% 30.73% 0.35% 7.55% 17.80% 15.86% 77.51%
Daimler Tr Hldg N
31.08.2026 / 17:30:00
46.79 25.19% 26.66% 1.12% -5.76% 12.69% 17.42% 42.78%
Siemens Energy N
31.08.2026 / 17:30:00
142.21 24.70% 199.32% -4.36% -3.70% -9.96% 59.14% 1'045.27%
Brenntag N
31.08.2026 / 17:30:00
62.94 23.79% 6.27% 2.41% 0.99% 14.06% 19.70% -15.35%
Siemens N
31.08.2026 / 17:30:00
284.85 21.24% 53.49% 1.57% 0.04% 6.45% 19.06% 110.07%
Deutsche Post N
31.08.2026 / 17:30:00
56.22 20.60% 66.59% -0.44% -2.53% 8.32% 43.09% 32.47%
HENSOLDT I
31.08.2026 / 17:30:00
85.02 18.98% 153.01% -2.23% -1.98% 8.89% -8.19% 188.04%
BASF N
31.08.2026 / 17:30:00
52.95 18.01% 23.57% 0.71% 3.33% 8.06% 16.95% 15.77%
GEA Group I
31.08.2026 / 17:30:00
67.38 17.35% 41.11% 1.01% 7.16% 23.79% 8.41% 87.50%
Allianz N
31.08.2026 / 17:30:00
450.85 15.68% 53.28% 1.22% 3.81% 20.53% 25.41% 101.94%
Merck I
31.08.2026 / 17:30:00
138.80 14.64% 0.75% -0.04% -2.94% 1.24% 27.69% -13.59%
Commerzbank I
31.08.2026 / 17:30:00
40.33 11.93% 157.99% 2.05% 4.35% 10.80% 20.86% 297.84%
Knorr-Bremse I
31.08.2026 / 17:30:00
105.60 11.79% 52.32% 1.69% 0.96% 6.99% 17.56% 73.21%
E.ON N
31.08.2026 / 17:30:00
17.830 11.09% 58.65% 2.62% -6.67% -1.93% 18.28% 57.74%
Henkel Vz I
31.08.2026 / 17:30:00
76.08 8.54% -10.17% -0.59% -0.37% 14.30% 5.61% 5.11%
Cboe Germany 40 GR
31.08.2026 / 17:30:01
2'527.11 7.82% 32.85% 0.82% 1.38% 6.41% 9.30% 67.80%
Deutsche Bank N
31.08.2026 / 17:30:00
34.65 5.02% 109.60% 4.62% 7.96% 26.44% 14.93% 244.72%
Germany 40
31.08.2026 / 17:30:01
916.84 4.98% 26.04% 0.82% 1.38% 6.34% 6.42% 54.36%
Continental I
31.08.2026 / 17:30:00
71.68 2.53% 41.49% 3.17% -0.44% 4.98% 23.97% 34.24%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
adidas N
31.08.2026 / 17:30:00
151.75 -1.97% 154.75
09:07
151.65
17:20
188.75
06.07.26
129.95
23.03.26
162'173
Allianz N
31.08.2026 / 17:30:00
450.85 -0.53% 453.00
10:33
449.35
16:26
453.40
28.08.26
339.4
09.03.26
90'191
BASF N
31.08.2026 / 17:30:00
52.95 0.73% 53.52
16:06
52.82
17:24
55.05
14.04.26
43.33
20.01.26
525'415
Bayer N
31.08.2026 / 17:30:00
49.18 1.04% 49.20
17:29
48.61
09:00
53.90
03.07.26
32.9
02.06.26
955'327
Beiersdorf I
31.08.2026 / 17:30:00
79.32 -1.32% 80.56
09:00
79.14
17:22
110.18
24.02.26
67.08
04.06.26
124'021
BMW I
31.08.2026 / 17:30:00
62.36 -0.38% 62.64
09:00
61.82
14:26
97.28
05.01.26
56.39
24.07.26
339'838
Brenntag N
31.08.2026 / 17:30:00
62.94 1.98% 63.08
16:45
62.14
12:29
66.84
07.08.26
43.75
09.03.26
115'067
Cboe Germany 40 GR
31.08.2026 / 17:30:01
2'527.11 -1.03% 2'553.33
09:00
2'526.22
17:19
2'556.56
28.08.26
2107.8193
23.03.26
Commerzbank I
31.08.2026 / 17:30:00
40.33 -0.27% 40.52
14:02
40.20
09:32
41.05
26.08.26
29.36
23.03.26
312'539
Continental I
31.08.2026 / 17:30:00
71.68 2.81% 72.22
16:38
69.74
09:00
77.42
03.07.26
55.76
23.03.26
173'860
Daimler Tr Hldg N
31.08.2026 / 17:30:00
46.79 0.28% 47.13
09:36
46.67
13:42
50.08
03.08.26
36.8
02.01.26
128'677
Deliver Hero N
31.08.2026 / 17:30:00
36.95 -0.14% 37.03
12:14
36.91
09:00
40.60
14.07.26
14.8
20.03.26
217'251
Deutsche Bank N
31.08.2026 / 17:30:00
34.65 -0.79% 34.94
09:07
34.55
17:05
35.03
28.08.26
23.8125
23.03.26
1'035'723
Deutsche Boerse N
31.08.2026 / 17:30:00
287.90 -1.13% 291.00
09:00
286.90
16:38
291.70
28.08.26
200.1
04.02.26
111'312
Deutsche Post N
31.08.2026 / 17:30:00
56.22 -0.58% 56.66
09:18
56.19
17:15
58.31
03.08.26
42.66
23.03.26
400'590
Deutsche Telekom N
31.08.2026 / 17:30:00
28.49 0.09% 28.61
09:04
28.37
16:09
34.36
27.02.26
23.545
30.06.26
1'036'534
Dt Lufthansa N
31.08.2026 / 17:30:00
7.907 -1.14% 8.005
10:37
7.880
09:00
10.270
07.07.26
6.992
23.03.26
983'088
E.ON N
31.08.2026 / 17:30:00
17.830 -0.28% 17.970
15:25
17.765
10:13
20.39
17.03.26
16.12
02.01.26
916'108
Fres Med Care I
31.08.2026 / 17:30:00
39.32 -1.27% 40.25
09:00
39.25
16:58
45.91
03.08.26
34.57
05.05.26
356'009
Fresenius I
31.08.2026 / 17:30:00
45.64 -0.23% 45.92
09:00
45.27
10:50
52.96
19.02.26
35.12
02.06.26
168'154
GEA Group I
31.08.2026 / 17:30:00
67.38 -0.41% 68.10
09:18
67.20
12:21
68.10
31.08.26
53.425
03.06.26
97'178
Germany 40
31.08.2026 / 17:30:01
916.84 -1.03% 926.35
09:00
916.52
17:19
927.52
28.08.26
782.8565
23.03.26
Hannover Rueck N
31.08.2026 / 17:30:00
258.00 0.16% 258.80
10:04
256.80
16:26
281.40
22.04.26
223.6
02.06.26
35'400
HeidelbergMat I
31.08.2026 / 17:30:00
165.53 -3.12% 169.65
09:19
164.65
15:57
241.90
26.01.26
155.65
19.08.26
170'879
Henkel Vz I
31.08.2026 / 17:30:00
76.08 0.42% 76.38
15:15
75.65
09:00
84.16
24.02.26
61.32
30.04.26
95'044

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 31.08.26
14'286.43 -0.79%
Eurozone 50
17:30 / 31.08.26
655.81 -1.06%
L&S Dax
23:00 / 31.08.26
26'205.00 -1.38%
S&P 500 (ETF SPY)
02:04 / 01.09.26
767.05 -0.30%
VSMI Vola-Index
17:20 / 31.08.26
13.756 5.56%
EUR/CHF
03:29 / 01.09.26
0.9397 0.07%
USD/CHF
03:29 / 01.09.26
0.8093 0.14%
Gold 1 Uz
03:29 / 01.09.26
4'439.97 -0.20%
Rohöl Brent
23:00 / 31.08.26
90.73 3.74%

Tops / Flops

NAME INTRADAY KURS +/-%
Germany 40
17:30 / 31.08.26
916.84 -1.03%

Top 5zur Gesamtübersicht

Continental I
17:30 / 31.08.26
71.68 2.81%
Brenntag N
17:30 / 31.08.26
62.94 1.98%
Bayer N
17:30 / 31.08.26
49.18 1.04%
Volkswagen VZ
17:30 / 31.08.26
77.99 0.79%
BASF N
17:30 / 31.08.26
52.95 0.73%

Flop 5zur Gesamtübersicht

Siemens Energy N
17:30 / 31.08.26
142.21 -5.36%
Rheinmetall I
17:30 / 31.08.26
1'115.60 -3.29%
HeidelbergMat I
17:30 / 31.08.26
165.53 -3.12%
Vonovia N
17:30 / 31.08.26
19.273 -2.76%
HENSOLDT I
17:30 / 31.08.26
85.02 -2.71%
NAME INTRADAY KURS +/-%
Germany Mid Cap 50
17:30 / 31.08.26
22'197.29 -0.50%

Top 5zur Gesamtübersicht

AUMOVIO N
17:30 / 31.08.26
37.25 3.91%
SMA Solar Tech I
17:30 / 31.08.26
59.20 3.81%
LANXESS I
17:30 / 31.08.26
14.900 3.26%
Zalando I
17:30 / 31.08.26
24.65 2.20%
AUTO1 Group I
17:30 / 31.08.26
22.38 1.63%

Flop 5zur Gesamtübersicht

Aroundtown Br
17:30 / 31.08.26
1.921 -3.32%
TAG Immobil I
17:30 / 31.08.26
12.720 -3.12%
Siltronic N
17:30 / 31.08.26
79.38 -2.85%
AIXTRON N
17:30 / 31.08.26
35.80 -2.59%
Verbio I
17:30 / 31.08.26
30.80 -2.56%
NAME INTRADAY KURS +/-%
Germany Small Cap 50
17:30 / 31.08.26
35'296.94 -0.40%

Top 5zur Gesamtübersicht

Gerresheimer I
17:30 / 31.08.26
28.20 7.55%
ProSiebenSat.1 N
17:30 / 31.08.26
3.806 6.31%
Fried Vorw Gr I
17:30 / 31.08.26
78.20 3.23%
Duerr I
17:30 / 31.08.26
18.520 2.77%
LPKF L&E I
17:30 / 31.08.26
13.450 2.28%

Flop 5zur Gesamtübersicht

VINCORION I
17:30 / 31.08.26
19.815 -3.39%
Pfisterer I
17:30 / 31.08.26
68.40 -3.36%
Basler I
17:30 / 31.08.26
23.60 -3.08%
Energiekontor I
17:30 / 31.08.26
25.85 -3.00%
SUSS MicroTec N
17:30 / 31.08.26
69.95 -2.78%

Der Spezialchemiekonzern profitiert von einem wegweisenden Gerichtsentscheid, aber nicht nur. Ausserdem: SMG brilliert vor dem Chefwechsel, für Sunrise könnte sich die Kooperation mit Salt bezahlt machen und Klaus-Michael Kühne hinterlässt ein gut sortiertes Imperium.

26.08.2026