×

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
  • 08.07.2026 - 17:19:06
  • 864.36
  • -2.35%
  • -20.78
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
adidas N
08.07.2026 / 17:04:06
179.80 -4.18% -7.85 179.80 179.90 553'232
Allianz N
08.07.2026 / 17:04:03
418.85 -1.21% -5.15 418.80 418.90 226'075
BASF N
08.07.2026 / 17:03:53
47.53 -0.04% -0.02 47.52 47.54 1'044'407
Bayer N
08.07.2026 / 17:04:05
50.04 -1.84% -0.94 50.02 50.04 4'260'993
Beiersdorf I
08.07.2026 / 17:03:41
76.68 -2.26% -1.77 76.66 76.70 271'267
BMW I
08.07.2026 / 17:04:06
58.65 -3.47% -2.11 58.64 58.66 737'521
Brenntag N
08.07.2026 / 17:04:01
55.84 -0.04% -0.02 55.82 55.86 118'516
Cboe Germany 40 GR
08.07.2026 / 17:19:08
2'382.49 -2.35% -57.27 0
Commerzbank I
08.07.2026 / 17:04:03
37.19 -3.10% -1.19 37.18 37.21 1'084'900
Continental I
08.07.2026 / 17:03:54
70.56 -3.50% -2.56 70.54 70.58 235'870
Daimler Tr Hldg N
08.07.2026 / 17:03:52
42.63 -3.16% -1.39 42.62 42.64 902'162
Deliver Hero N
08.07.2026 / 17:04:05
36.62 0.73% 0.27 36.61 36.63 235'877
Deutsche Bank N
08.07.2026 / 17:04:04
30.84 -4.61% -1.49 30.84 30.85 2'824'346
Deutsche Boerse N
08.07.2026 / 17:03:29
255.50 -1.62% -4.20 255.50 255.60 155'588
Deutsche Post N
08.07.2026 / 17:04:06
55.29 -2.47% -1.40 55.28 55.30 1'568'989
Deutsche Telekom N
08.07.2026 / 17:03:55
25.53 -1.22% -0.32 25.52 25.53 2'431'651
Dt Lufthansa N
08.07.2026 / 17:04:05
9.216 -7.27% -0.72 9.216 9.218 4'360'370
E.ON N
08.07.2026 / 17:03:48
19.165 0.21% 0.04 19.160 19.170 2'817'546
Fres Med Care I
08.07.2026 / 17:04:01
41.75 -1.56% -0.66 41.74 41.76 214'985
Fresenius I
08.07.2026 / 17:04:05
42.56 -2.55% -1.12 42.55 42.58 455'392
GEA Group I
08.07.2026 / 17:01:40
59.65 -2.09% -1.28 59.60 59.65 133'333
Germany 40
08.07.2026 / 17:19:08
864.37 -2.35% -20.78 0
Hannover Rueck N
08.07.2026 / 17:03:47
250.10 0.48% 1.20 250.00 250.20 146'662
HeidelbergMat I
08.07.2026 / 17:03:57
165.60 -4.94% -8.60 165.55 165.65 318'434
Henkel Vz I
08.07.2026 / 17:03:48
74.77 -1.18% -0.89 74.76 74.80 195'060
Germany 40
864.37
-2.35%
Cboe Germany 40 GR
2'382.49
-2.35%
adidas N
179.80
-4.18%
Allianz N
418.85
-1.21%
BASF N
47.53
-0.04%
Bayer N
50.04
-1.84%
Beiersdorf I
76.68
-2.26%
BMW I
58.65
-3.47%
Brenntag N
55.84
-0.04%
Commerzbank I
37.19
-3.10%
Continental I
70.56
-3.50%
Daimler Tr Hldg N
42.63
-3.16%
Deliver Hero N
36.62
0.73%
Deutsche Bank N
30.84
-4.61%
Deutsche Boerse N
255.50
-1.62%
Deutsche Post N
55.29
-2.47%
Deutsche Telekom N
25.53
-1.22%
Dt Lufthansa N
9.216
-7.27%
E.ON N
19.165
0.21%
Fres Med Care I
41.75
-1.56%
Fresenius I
42.56
-2.55%
GEA Group I
59.65
-2.09%
Hannover Rueck N
250.10
0.48%
HeidelbergMat I
165.60
-4.94%
Henkel Vz I
74.77
-1.18%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Infineon Technolo N
08.07.2026 / 17:04:08 		70.43 88.64% 124.15% -10.22% -6.51% 58.45% 85.79% 98.35%
Deliver Hero N
08.07.2026 / 17:04:05 		36.62 59.66% 34.90% -0.57% -1.80% 94.97% 46.42% -7.95%
Nordex
08.07.2026 / 17:04:05 		40.86 42.41% 265.43% -12.28% 6.63% -11.44% 119.68% 268.85%
Bayer N
08.07.2026 / 17:04:05 		50.04 37.80% 164.01% 2.33% 41.24% 22.68% 83.13% 4.55%
Symrise I
08.07.2026 / 17:04:01 		87.76 31.92% -10.90% -2.16% 5.48% 17.80% -3.31% -2.59%
Siemens Energy N
08.07.2026 / 17:04:08 		153.38 27.68% 206.49% -5.91% 9.48% -9.73% 66.00% 931.92%
RWE I
08.07.2026 / 17:03:49 		56.21 24.63% 97.20% 0.84% 1.35% -4.57% 55.71% 44.48%
Deutsche Post N
08.07.2026 / 17:04:06 		55.29 20.90% 67.01% 2.92% 8.84% 14.40% 38.62% 29.22%
E.ON N
08.07.2026 / 17:03:48 		19.165 18.83% 69.70% 8.31% 6.44% -1.31% 19.54% 69.32%
Dt Lufthansa N
08.07.2026 / 17:04:05 		9.216 18.31% 60.55% -5.49% 14.74% 17.70% 24.54% 9.93%
Daimler Tr Hldg N
08.07.2026 / 17:03:52 		42.63 18.11% 19.49% 1.62% 4.38% -0.49% 1.82% 38.08%
Merck I
08.07.2026 / 17:03:17 		139.55 15.94% 1.90% -4.12% 1.71% 19.04% 25.44% -3.21%
Deutsche Boerse N
08.07.2026 / 17:03:29 		255.50 15.58% 16.59% 6.64% 3.42% -0.16% -5.60% 61.10%
Siemens N
08.07.2026 / 17:03:54 		264.70 12.56% 42.50% -3.73% 2.42% 10.94% 17.85% 88.68%
Brenntag N
08.07.2026 / 17:04:01 		55.84 12.03% -3.82% 4.53% 0.89% -3.36% -2.14% -19.13%
Knorr-Bremse I
08.07.2026 / 17:02:58 		101.95 11.37% 51.75% -2.44% 4.91% 0.15% 20.26% 64.81%
adidas N
08.07.2026 / 17:04:06 		179.80 10.61% -20.35% -0.64% 4.47% 29.03% -15.31% 12.62%
HENSOLDT I
08.07.2026 / 17:04:04 		79.16 9.33% 132.48% 11.30% 1.91% -1.80% -24.32% 167.13%
Henkel Vz I
08.07.2026 / 17:03:48 		74.77 8.40% -10.29% 0.89% 8.96% 14.75% 10.02% 7.69%
Allianz N
08.07.2026 / 17:04:03 		418.85 8.22% 43.39% 1.12% 9.59% 8.40% 17.80% 107.61%
Continental I
08.07.2026 / 17:03:54 		70.56 7.53% 48.39% -2.49% 3.23% 10.32% 19.53% 40.54%
BASF N
08.07.2026 / 17:03:53 		47.53 6.75% 11.78% 1.48% -0.87% -9.80% 9.00% 5.07%
Commerzbank I
08.07.2026 / 17:04:03 		37.19 6.23% 144.85% -0.32% 2.85% 5.68% 24.38% 273.53%
GEA Group I
08.07.2026 / 17:01:40 		59.65 5.68% 27.09% -2.33% 9.00% -2.93% 1.06% 66.46%
Fres Med Care I
08.07.2026 / 17:04:01 		41.75 4.07% -3.74% 3.75% 7.07% 7.38% -10.85% -1.21%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
adidas N
08.07.2026 / 17:04:06 		179.80 -4.18% 187.10
09:01 		178.75
12:48 		188.75
06.07.26 		129.95
23.03.26 		553'232
Allianz N
08.07.2026 / 17:04:03 		418.85 -1.21% 421.10
09:00 		412.85
11:09 		424.00
07.07.26 		339.4
09.03.26 		226'075
BASF N
08.07.2026 / 17:03:53 		47.53 -0.04% 48.23
10:43 		47.23
09:00 		55.05
14.04.26 		43.33
20.01.26 		1'044'407
Bayer N
08.07.2026 / 17:04:05 		50.04 -1.84% 50.73
09:00 		49.51
14:04 		53.90
03.07.26 		32.9
02.06.26 		4'260'993
Beiersdorf I
08.07.2026 / 17:03:41 		76.68 -2.26% 77.84
09:02 		76.56
16:36 		110.18
24.02.26 		67.08
04.06.26 		271'267
BMW I
08.07.2026 / 17:04:06 		58.65 -3.47% 59.92
09:14 		58.53
11:26 		97.28
05.01.26 		57.04
30.06.26 		737'521
Brenntag N
08.07.2026 / 17:04:01 		55.84 -0.04% 57.17
11:56 		55.22
09:00 		63.79
04.05.26 		43.75
09.03.26 		118'516
Cboe Germany 40 GR
08.07.2026 / 17:19:08 		2'382.49 -2.35% 2'439.75
09:00 		2'377.79
11:18 		2'479.92
07.07.26 		2107.8193
23.03.26
Commerzbank I
08.07.2026 / 17:04:03 		37.19 -3.10% 38.45
13:43 		37.16
16:52 		38.85
19.06.26 		29.36
23.03.26 		1'084'900
Continental I
08.07.2026 / 17:03:54 		70.56 -3.50% 71.90
09:02 		70.00
11:14 		77.42
03.07.26 		55.76
23.03.26 		235'870
Daimler Tr Hldg N
08.07.2026 / 17:03:52 		42.63 -3.16% 44.22
09:00 		42.60
16:52 		44.94
10.04.26 		36.8
02.01.26 		902'162
Deliver Hero N
08.07.2026 / 17:04:05 		36.62 0.73% 37.24
16:21 		36.09
11:05 		39.67
08.06.26 		14.8
20.03.26 		235'877
Deutsche Bank N
08.07.2026 / 17:04:04 		30.84 -4.61% 31.83
11:56 		30.33
12:04 		34.26
06.01.26 		23.8125
23.03.26 		2'824'346
Deutsche Boerse N
08.07.2026 / 17:03:29 		255.50 -1.62% 258.60
09:02 		254.90
11:21 		269.60
28.04.26 		200.1
04.02.26 		155'588
Deutsche Post N
08.07.2026 / 17:04:06 		55.29 -2.47% 56.66
09:00 		55.16
16:16 		57.38
07.07.26 		42.66
23.03.26 		1'568'989
Deutsche Telekom N
08.07.2026 / 17:03:55 		25.53 -1.22% 25.72
12:40 		25.32
09:10 		34.36
27.02.26 		23.545
30.06.26 		2'431'651
Dt Lufthansa N
08.07.2026 / 17:04:05 		9.216 -7.27% 9.667
10:15 		9.212
17:02 		10.270
07.07.26 		6.992
23.03.26 		4'360'370
E.ON N
08.07.2026 / 17:03:48 		19.165 0.21% 19.470
10:00 		19.145
16:59 		20.39
17.03.26 		16.12
02.01.26 		2'817'546
Fres Med Care I
08.07.2026 / 17:04:01 		41.75 -1.56% 42.04
15:13 		41.42
10:46 		42.61
07.07.26 		34.57
05.05.26 		214'985
Fresenius I
08.07.2026 / 17:04:05 		42.56 -2.55% 43.02
09:13 		42.35
11:33 		52.96
19.02.26 		35.12
02.06.26 		455'392
GEA Group I
08.07.2026 / 17:01:40 		59.65 -2.09% 60.60
09:02 		59.40
12:12 		66.23
25.02.26 		53.425
03.06.26 		133'333
Germany 40
08.07.2026 / 17:19:08 		864.37 -2.35% 885.15
09:00 		862.67
11:18 		909.58
27.02.26 		782.8565
23.03.26
Hannover Rueck N
08.07.2026 / 17:03:47 		250.10 0.48% 251.30
16:42 		245.20
09:11 		281.40
22.04.26 		223.6
02.06.26 		146'662
HeidelbergMat I
08.07.2026 / 17:03:57 		165.60 -4.94% 172.65
11:56 		165.05
16:52 		241.90
26.01.26 		159.7
13.03.26 		318'434
Henkel Vz I
08.07.2026 / 17:03:48 		74.77 -1.18% 75.37
09:01 		74.40
11:21 		84.16
24.02.26 		61.32
30.04.26 		195'060

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:04 / 08.07.26
14'179.51 -1.26%
Eurozone 50
17:19 / 08.07.26
638.77 -1.92%
L&S Dax
17:19 / 08.07.26
24'874.50 -2.31%
S&P 500 (ETF SPY)
17:04 / 08.07.26
741.69 -0.80%
VSMI Vola-Index
17:04 / 08.07.26
15.190 11.52%
EUR/CHF
17:19 / 08.07.26
0.9230 0.04%
USD/CHF
17:19 / 08.07.26
0.8095 0.14%
Gold 1 Uz
17:18 / 08.07.26
4'031.70 -1.84%
Rohöl Brent
17:19 / 08.07.26
80.02 5.47%

Tops / Flops

NAME INTRADAY KURS +/-%
Germany 40
17:19 / 08.07.26
864.36 -2.35%

Top 5zur Gesamtübersicht

Deliver Hero N
17:04 / 08.07.26
36.62 0.73%
Hannover Rueck N
17:03 / 08.07.26
250.10 0.48%
E.ON N
17:03 / 08.07.26
19.165 0.21%
Brenntag N
17:04 / 08.07.26
55.84 -0.04%
BASF N
17:03 / 08.07.26
47.53 -0.04%

Flop 5zur Gesamtübersicht

Dt Lufthansa N
17:04 / 08.07.26
9.216 -7.27%
Vonovia N
17:04 / 08.07.26
21.00 -6.17%
SAP I
17:04 / 08.07.26
137.56 -5.09%
HeidelbergMat I
17:03 / 08.07.26
165.60 -4.94%
Deutsche Bank N
17:04 / 08.07.26
30.84 -4.61%
NAME INTRADAY KURS +/-%
Germany Mid Cap 50
17:19 / 08.07.26
20'997.93 -3.02%

Top 5zur Gesamtübersicht

Carl Zeiss Medite I
17:02 / 08.07.26
29.26 3.03%
KWS SAAT I
17:03 / 08.07.26
72.90 2.68%
Verbio I
17:01 / 08.07.26
29.82 2.40%
SMA Solar Tech I
17:01 / 08.07.26
54.48 1.97%
K+S N
17:03 / 08.07.26
13.350 1.25%

Flop 5zur Gesamtübersicht

TAG Immobil I
17:04 / 08.07.26
13.290 -7.77%
Aroundtown Br
17:02 / 08.07.26
2.188 -7.60%
LEG Immobilien N
17:03 / 08.07.26
52.25 -7.11%
Fraport I
17:04 / 08.07.26
70.60 -6.05%
KION GROUP I
17:03 / 08.07.26
41.22 -5.34%
NAME INTRADAY KURS +/-%
Germany Small Cap 50
17:19 / 08.07.26
34'348.70 -1.38%

Top 5zur Gesamtübersicht

Basler I
17:00 / 08.07.26
27.55 12.56%
Alzchem Grp I
17:03 / 08.07.26
170.20 4.61%
CHAPTERS Group I
17:02 / 08.07.26
38.15 1.06%
Gerresheimer I
17:03 / 08.07.26
29.22 0.55%
Haier Smart-D Rg
16:55 / 08.07.26
1.870 0.48%

Flop 5zur Gesamtübersicht

GFT Tech I
17:01 / 08.07.26
19.940 -4.59%
SGL Carbon I
17:02 / 08.07.26
3.958 -4.41%
Jungheinrich Vz I
17:01 / 08.07.26
23.72 -4.12%
Duerr I
17:03 / 08.07.26
17.290 -3.89%
Evotec I
17:03 / 08.07.26
4.874 -3.68%
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