×

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
  • 20.07.2026 - 12:12:51
  • 865.95
  • 0.30%
  • 2.61
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
adidas N
20.07.2026 / 11:57:38
182.18 0.91% 1.65 182.15 182.20 49'017
Allianz N
20.07.2026 / 11:57:10
423.30 -0.02% -0.10 423.30 423.40 20'048
BASF N
20.07.2026 / 11:57:09
48.21 -0.56% -0.27 48.21 48.22 137'544
Bayer N
20.07.2026 / 11:57:10
47.89 -0.92% -0.45 47.87 47.90 127'210
Beiersdorf I
20.07.2026 / 11:57:43
78.68 -1.03% -0.82 78.66 78.68 20'341
BMW I
20.07.2026 / 11:57:12
58.66 0.05% 0.03 58.64 58.68 81'173
Brenntag N
20.07.2026 / 11:57:13
59.22 -0.10% -0.06 59.22 59.26 10'902
Cboe Germany 40 GR
20.07.2026 / 12:12:52
2'386.85 0.30% 7.21 0
Commerzbank I
20.07.2026 / 11:57:12
36.98 0.19% 0.07 36.98 36.99 130'805
Continental I
20.07.2026 / 11:55:37
71.62 -0.43% -0.31 71.60 71.64 19'362
Daimler Tr Hldg N
20.07.2026 / 11:57:10
42.64 0.36% 0.16 42.63 42.65 74'096
Deliver Hero N
20.07.2026 / 11:57:10
38.29 -0.26% -0.10 38.28 38.29 71'114
Deutsche Bank N
20.07.2026 / 11:57:09
30.81 0.02% 0.01 30.81 30.82 195'561
Deutsche Boerse N
20.07.2026 / 11:57:22
255.35 -0.76% -1.95 255.30 255.40 23'419
Deutsche Post N
20.07.2026 / 11:57:10
56.76 0.26% 0.15 56.74 56.78 164'669
Deutsche Telekom N
20.07.2026 / 11:57:41
27.05 -0.46% -0.13 27.05 27.06 413'791
Dt Lufthansa N
20.07.2026 / 11:57:37
8.829 -1.95% -0.18 8.822 8.832 650'252
E.ON N
20.07.2026 / 11:57:08
19.155 -0.64% -0.12 19.150 19.160 247'599
Fres Med Care I
20.07.2026 / 11:57:38
42.34 -0.08% -0.04 42.33 42.36 49'650
Fresenius I
20.07.2026 / 11:57:18
42.56 1.62% 0.68 42.57 42.59 94'452
GEA Group I
20.07.2026 / 11:55:40
60.10 -0.17% -0.10 60.05 60.10 15'036
Germany 40
20.07.2026 / 12:12:52
865.95 0.30% 2.61 0
Hannover Rueck N
20.07.2026 / 11:54:53
255.00 0.12% 0.30 254.80 255.00 7'630
HeidelbergMat I
20.07.2026 / 11:57:00
173.90 0.26% 0.45 174.05 174.20 39'021
Henkel Vz I
20.07.2026 / 11:55:36
74.42 -0.59% -0.44 74.40 74.42 66'237
865.95
0.30%
2'386.85
0.30%
182.18
0.91%
423.30
-0.02%
48.21
-0.56%
47.89
-0.92%
78.68
-1.03%
58.66
0.05%
59.22
-0.10%
36.98
0.19%
71.62
-0.43%
42.64
0.36%
38.29
-0.26%
30.81
0.02%
255.35
-0.76%
56.76
0.26%
27.05
-0.46%
8.829
-1.95%
19.155
-0.64%
42.34
-0.08%
42.56
1.62%
60.10
-0.17%
255.00
0.12%
173.90
0.26%
74.42
-0.59%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Infineon Technolo N
20.07.2026 / 11:57:53
63.59 69.11% 100.95% -9.62% -27.04% 18.93% 64.87% 67.53%
Deliver Hero N
20.07.2026 / 11:57:10
38.29 68.60% 42.45% 3.15% 4.79% 94.00% 46.59% -3.42%
Nordex
20.07.2026 / 11:57:45
41.16 35.88% 248.68% 2.59% -15.45% -13.89% 107.88% 220.68%
Bayer N
20.07.2026 / 11:57:10
47.89 30.65% 150.31% -4.16% 25.84% 24.83% 73.39% -3.75%
Symrise I
20.07.2026 / 11:56:05
88.32 27.78% -13.70% -0.41% 1.96% 19.42% -0.74% -7.87%
RWE I
20.07.2026 / 11:57:32
57.57 23.75% 95.81% 2.22% 3.28% -5.62% 54.99% 42.80%
Siemens Energy N
20.07.2026 / 11:57:47
153.10 22.50% 194.04% 1.85% -9.71% -13.76% 63.67% 857.26%
Deutsche Post N
20.07.2026 / 11:57:10
56.76 20.73% 66.77% -0.21% 9.87% 19.32% 45.69% 23.54%
E.ON N
20.07.2026 / 11:57:08
19.155 19.77% 71.05% 0.39% 7.54% 2.38% 17.48% 69.47%
Brenntag N
20.07.2026 / 11:57:13
59.22 18.89% 2.07% 1.86% 10.20% -1.27% 6.90% -13.74%
Deutsche Boerse N
20.07.2026 / 11:57:22
255.35 14.51% 15.51% -0.14% 5.15% -4.08% -2.54% 56.41%
Daimler Tr Hldg N
20.07.2026 / 11:57:10
42.64 13.99% 15.32% 0.95% 2.66% -1.33% 4.92% 28.39%
Merck I
20.07.2026 / 11:57:32
136.35 10.96% -2.48% -2.50% 2.29% 25.38% 24.41% -9.02%
Siemens N
20.07.2026 / 11:57:51
266.70 10.57% 39.99% -1.86% -4.49% 5.91% 18.69% 76.33%
BASF N
20.07.2026 / 11:57:09
48.21 8.85% 13.98% -1.36% -1.75% -11.09% 10.65% 7.23%
Allianz N
20.07.2026 / 11:57:10
423.30 8.07% 43.19% 0.38% 4.13% 9.04% 23.30% 101.43%
Knorr-Bremse I
20.07.2026 / 11:57:08
102.30 8.01% 47.18% -0.10% -2.25% 3.28% 17.72% 58.27%
Henkel Vz I
20.07.2026 / 11:55:36
74.42 7.25% -11.24% -0.40% 5.65% 15.81% 9.57% 4.44%
Dt Lufthansa N
20.07.2026 / 11:57:37
8.829 7.20% 45.48% -3.53% -3.55% 22.69% 17.50% 3.17%
adidas N
20.07.2026 / 11:57:38
182.18 6.41% -23.38% -0.83% 4.76% 32.06% -11.16% 4.59%
Continental I
20.07.2026 / 11:55:37
71.62 5.78% 45.97% -1.49% -2.56% 10.59% 25.51% 36.38%
GEA Group I
20.07.2026 / 11:55:40
60.10 4.42% 25.57% 1.14% 2.39% 0.50% 0.88% 63.45%
HENSOLDT I
20.07.2026 / 11:57:06
75.66 4.21% 121.60% 3.70% 10.39% 2.52% -26.00% 135.80%
Fres Med Care I
20.07.2026 / 11:57:38
42.34 3.99% -3.82% -1.17% 2.94% 9.12% -6.54% -11.03%
Commerzbank I
20.07.2026 / 11:57:12
36.98 2.16% 135.47% -4.40% -2.97% 6.88% 29.46% 231.48%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
adidas N
20.07.2026 / 11:57:38
182.18 0.91% 182.25
11:37
180.40
09:00
188.75
06.07.26
129.95
23.03.26
49'017
Allianz N
20.07.2026 / 11:57:10
423.30 -0.02% 425.05
10:58
420.50
09:00
425.40
10.07.26
339.4
09.03.26
20'048
BASF N
20.07.2026 / 11:57:09
48.21 -0.56% 48.60
09:00
48.04
09:11
55.05
14.04.26
43.33
20.01.26
137'544
Bayer N
20.07.2026 / 11:57:10
47.89 -0.92% 48.28
09:35
47.74
10:47
53.90
03.07.26
32.9
02.06.26
127'210
Beiersdorf I
20.07.2026 / 11:57:43
78.68 -1.03% 78.90
09:00
78.34
10:08
110.18
24.02.26
67.08
04.06.26
20'341
BMW I
20.07.2026 / 11:57:12
58.66 0.05% 58.69
10:38
57.96
09:02
97.28
05.01.26
56.74
15.07.26
81'173
Brenntag N
20.07.2026 / 11:57:13
59.22 -0.10% 59.46
09:00
58.90
09:42
63.79
04.05.26
43.75
09.03.26
10'902
Cboe Germany 40 GR
20.07.2026 / 12:12:52
2'386.85 0.30% 2'391.13
11:42
2'373.21
09:00
2'479.92
07.07.26
2107.8193
23.03.26
Commerzbank I
20.07.2026 / 11:57:12
36.98 0.19% 37.01
11:34
36.36
09:09
39.18
14.07.26
29.36
23.03.26
130'805
Continental I
20.07.2026 / 11:55:37
71.62 -0.43% 71.87
10:17
71.12
09:06
77.42
03.07.26
55.76
23.03.26
19'362
Daimler Tr Hldg N
20.07.2026 / 11:57:10
42.64 0.36% 42.70
11:41
42.09
09:07
44.94
10.04.26
36.8
02.01.26
74'096
Deliver Hero N
20.07.2026 / 11:57:10
38.29 -0.26% 38.48
09:05
38.22
09:00
40.60
14.07.26
14.8
20.03.26
71'114
Deutsche Bank N
20.07.2026 / 11:57:09
30.81 0.02% 30.92
10:28
30.58
09:24
34.26
06.01.26
23.8125
23.03.26
195'561
Deutsche Boerse N
20.07.2026 / 11:57:22
255.35 -0.76% 257.55
10:26
255.30
11:51
269.60
28.04.26
200.1
04.02.26
23'419
Deutsche Post N
20.07.2026 / 11:57:10
56.76 0.26% 56.90
11:42
56.34
09:01
57.78
16.07.26
42.66
23.03.26
164'669
Deutsche Telekom N
20.07.2026 / 11:57:41
27.05 -0.46% 27.09
09:02
26.85
09:13
34.36
27.02.26
23.545
30.06.26
413'791
Dt Lufthansa N
20.07.2026 / 11:57:37
8.829 -1.95% 8.887
09:00
8.740
09:02
10.270
07.07.26
6.992
23.03.26
650'252
E.ON N
20.07.2026 / 11:57:08
19.155 -0.64% 19.278
09:46
19.110
09:08
20.39
17.03.26
16.12
02.01.26
247'599
Fres Med Care I
20.07.2026 / 11:57:38
42.34 -0.08% 42.46
11:27
41.79
09:02
42.94
13.07.26
34.57
05.05.26
49'650
Fresenius I
20.07.2026 / 11:57:18
42.56 1.62% 42.78
09:08
41.83
09:00
52.96
19.02.26
35.12
02.06.26
94'452
GEA Group I
20.07.2026 / 11:55:40
60.10 -0.17% 60.23
11:41
59.70
09:14
66.23
25.02.26
53.425
03.06.26
15'036
Germany 40
20.07.2026 / 12:12:52
865.95 0.30% 867.51
11:42
861.00
09:00
909.58
27.02.26
782.8565
23.03.26
Hannover Rueck N
20.07.2026 / 11:54:53
255.00 0.12% 256.30
10:46
254.00
09:01
281.40
22.04.26
223.6
02.06.26
7'630
HeidelbergMat I
20.07.2026 / 11:57:00
173.90 0.26% 174.93
11:41
171.48
09:17
241.90
26.01.26
159.7
13.03.26
39'021
Henkel Vz I
20.07.2026 / 11:55:36
74.42 -0.59% 74.60
10:58
73.90
09:00
84.16
24.02.26
61.32
30.04.26
66'237

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
11:57 / 20.07.26
14'313.94 -0.21%
Eurozone 50
12:12 / 20.07.26
643.05 0.30%
L&S Dax
12:12 / 20.07.26
24'895.50 0.52%
S&P 500 (ETF SPY)
02:04 / 18.07.26
743.29 -0.99%
VSMI Vola-Index
11:57 / 20.07.26
14.548 3.60%
EUR/CHF
12:12 / 20.07.26
0.9234 -0.03%
USD/CHF
12:12 / 20.07.26
0.8076 -0.03%
Gold 1 Uz
12:12 / 20.07.26
4'020.63 0.25%
Rohöl Brent
12:12 / 20.07.26
88.06 -1.49%

Tops / Flops

NAME INTRADAY KURS +/-%
Germany 40
12:12 / 20.07.26
865.95 0.30%

Top 5zur Gesamtübersicht

Nordex
11:57 / 20.07.26
41.16 4.10%
Siemens Energy N
11:57 / 20.07.26
153.10 3.72%
RWE I
11:57 / 20.07.26
57.57 2.77%
Fresenius I
11:57 / 20.07.26
42.56 1.62%
adidas N
11:57 / 20.07.26
182.18 0.91%

Flop 5zur Gesamtübersicht

Dt Lufthansa N
11:57 / 20.07.26
8.829 -1.95%
MTU Aero Engin N
11:57 / 20.07.26
336.80 -1.75%
Vonovia N
11:56 / 20.07.26
20.84 -1.44%
HENSOLDT I
11:57 / 20.07.26
75.66 -1.15%
Beiersdorf I
11:57 / 20.07.26
78.68 -1.03%
NAME INTRADAY KURS +/-%
Germany Mid Cap 50
12:12 / 20.07.26
21'379.61 -0.03%

Top 5zur Gesamtübersicht

Verbio I
11:51 / 20.07.26
33.62 4.22%
Salzgitter I
11:57 / 20.07.26
56.90 1.74%
IONOS Gr N -Unty
11:56 / 20.07.26
30.52 1.53%
Zalando I
11:57 / 20.07.26
28.11 1.35%
Sixt I
11:53 / 20.07.26
71.35 1.35%

Flop 5zur Gesamtübersicht

Siltronic N
11:52 / 20.07.26
82.85 -4.55%
Aroundtown Br
11:57 / 20.07.26
2.076 -2.44%
LEG Immobilien N
11:56 / 20.07.26
51.70 -1.90%
SMA Solar Tech I
11:55 / 20.07.26
61.70 -1.63%
RENK Group I
11:56 / 20.07.26
43.53 -1.26%
NAME INTRADAY KURS +/-%
Germany Small Cap 50
12:12 / 20.07.26
34'722.50 0.94%

Top 5zur Gesamtübersicht

Fried Vorw Gr I
11:39 / 20.07.26
65.80 8.36%
Basler I
11:55 / 20.07.26
27.05 5.25%
Evotec I
11:55 / 20.07.26
3.630 4.61%
Pfisterer I
11:51 / 20.07.26
78.65 2.74%
ATOSS Software I
11:50 / 20.07.26
72.10 2.71%

Flop 5zur Gesamtübersicht

Redcare Pharm Br
11:56 / 20.07.26
66.70 -0.67%
PNE N
11:21 / 20.07.26
10.720 -0.56%
tonies Rg-A-Unty
10:40 / 20.07.26
11.760 -0.51%
Mensch und Maschi I
11:41 / 20.07.26
34.38 -0.43%
CEWE Stift I
11:44 / 20.07.26
96.35 -0.36%

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