×

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
  • 14.07.2025 - 17:30:02
  • 869.94
  • -0.29%
  • -2.55
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
adidas N
14.07.2025 / 17:30:00
206.35 -0.86% -1.80 206.60 206.60 170'162
Allianz N
14.07.2025 / 17:30:00
345.80 -0.06% -0.20 345.00 345.00 275'817
BASF N
14.07.2025 / 17:30:00
42.76 -1.18% -0.51 42.77 42.77 1'331'361
Bayer N
14.07.2025 / 17:30:00
27.52 0.82% 0.22 27.51 27.51 1'051'096
Beiersdorf I
14.07.2025 / 17:30:00
108.88 -0.46% -0.50 109.00 109.00 100'607
BMW I
14.07.2025 / 17:30:00
83.42 -2.32% -1.98 83.46 83.46 497'000
Brenntag N
14.07.2025 / 17:30:00
55.16 -2.61% -1.48 55.06 55.06 240'148
Cboe Germany 40 GR
14.07.2025 / 17:30:05
2'334.62 -0.29% -6.83 0
Commerzbank I
14.07.2025 / 17:30:00
28.93 2.10% 0.60 28.91 28.91 2'431'423
Continental I
14.07.2025 / 17:30:00
75.92 -1.73% -1.34 75.80 75.80 253'521
Covestro I
14.07.2025 / 17:30:00
60.31 -0.33% -0.20 60.24 61.48 1'288
CTS Eventim I
14.07.2025 / 17:30:00
104.00 -0.86% -0.90 104.00 104.30 26'185
Daimler Tr Hldg N
14.07.2025 / 17:30:00
40.32 -2.18% -0.90 40.31 40.31 979'321
Deutsche Bank N
14.07.2025 / 17:30:00
25.50 0.73% 0.19 25.51 25.51 2'566'117
Deutsche Boerse N
14.07.2025 / 17:30:00
266.40 -0.22% -0.60 266.20 266.20 173'803
Deutsche Post N
14.07.2025 / 17:30:00
38.82 -1.07% -0.42 38.88 38.88 723'622
Deutsche Telekom N
14.07.2025 / 17:30:00
30.58 0.38% 0.12 30.58 30.58 1'830'568
Dt Lufthansa N
14.07.2025 / 17:30:00
7.340 -0.54% -0.04 7.338 7.338 1'140'380
E.ON N
14.07.2025 / 17:30:00
16.115 1.03% 0.17 16.145 16.145 2'104'129
Fres Med Care I
14.07.2025 / 17:30:00
46.44 0.65% 0.30 46.49 46.49 198'709
Fresenius I
14.07.2025 / 17:30:00
41.91 0.02% 0.01 41.98 41.98 291'089
Germany 40
14.07.2025 / 17:30:02
869.94 -0.29% -2.55 0
Hannover Rueck N
14.07.2025 / 17:30:00
262.80 -0.38% -1.00 263.40 263.40 49'260
HeidelbergMat I
14.07.2025 / 17:30:00
201.70 -0.93% -1.90 201.90 201.90 181'971
Henkel Vz I
14.07.2025 / 17:30:00
67.82 0.24% 0.16 67.92 67.92 174'420
869.94
-0.29%
2'334.62
-0.29%
206.35
-0.86%
345.80
-0.06%
42.76
-1.18%
27.52
0.82%
108.88
-0.46%
83.42
-2.32%
55.16
-2.61%
28.93
2.10%
75.92
-1.73%
60.31
-0.33%
104.00
-0.86%
40.32
-2.18%
25.50
0.73%
266.40
-0.22%
38.82
-1.07%
30.58
0.38%
7.340
-0.54%
16.115
1.03%
46.44
0.65%
41.91
0.02%
262.80
-0.38%
201.70
-0.93%
67.82
0.24%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Rheinmetall I
14.07.2025 / 17:30:00
1'875.50 198.87% 539.23% 4.25% 6.26% 25.39% 264.88% 871.14%
HENSOLDT I
14.07.2025 / 17:30:00
105.20 195.31% 319.75% 4.73% 12.88% 55.25% 193.53% 334.97%
Siemens Energy N
14.07.2025 / 17:30:00
91.90 81.95% 663.71% -2.94% 3.54% 43.82% 248.37% 531.78%
Commerzbank I
14.07.2025 / 17:30:00
28.93 80.77% 163.77% 1.37% 1.22% 24.06% 100.62% 360.58%
HeidelbergMat I
14.07.2025 / 17:30:00
201.70 70.81% 151.61% 1.03% 12.18% 26.50% 99.46% 338.23%
Deutsche Bank N
14.07.2025 / 17:30:00
25.50 51.91% 105.26% 2.97% 4.38% 22.27% 67.26% 221.22%
E.ON N
14.07.2025 / 17:30:00
16.115 41.53% 31.06% 2.12% 5.07% 4.59% 31.26% 96.86%
Bayer N
14.07.2025 / 17:30:00
27.52 41.35% -18.89% 5.47% -0.19% 29.79% 4.35% -51.39%
Nemetschek I
14.07.2025 / 17:30:00
125.30 34.58% 60.46% 2.79% 0.93% 17.61% 34.59% 110.54%
CTS Eventim I
14.07.2025 / 17:30:00
104.00 28.08% 67.04% -1.23% 0.19% 7.87% 29.19% 103.49%
RWE I
14.07.2025 / 17:30:00
36.16 26.46% -11.89% 0.89% 1.12% 5.91% 10.43% -0.88%
Fresenius I
14.07.2025 / 17:30:00
41.91 25.10% 48.33% -0.96% -4.70% 7.51% 46.06% 47.83%
Knorr-Bremse I
14.07.2025 / 17:30:00
83.30 21.63% 44.46% 0.66% -1.24% 5.12% 13.41% 50.98%
Cboe Germany 40 GR
14.07.2025 / 17:30:05
2'334.62 21.47% 45.43% 0.30% 1.29% 13.13% 29.42% 88.34%
Deutsche Boerse N
14.07.2025 / 17:30:00
266.40 19.87% 43.28% -2.81% -2.38% -1.57% 39.51% 66.10%
Infineon Technolo N
14.07.2025 / 17:30:00
37.39 19.76% 0.36% 0.54% 5.24% 42.25% 4.58% 65.99%
Dt Lufthansa N
14.07.2025 / 17:30:00
7.340 19.22% -7.92% 1.05% 4.48% 20.08% 27.10% 31.69%
Continental I
14.07.2025 / 17:30:00
75.92 19.19% 0.47% 1.33% -1.56% 19.47% 29.42% 18.03%
MTU Aero Engin N
14.07.2025 / 17:30:00
384.00 18.57% 94.74% 2.15% 10.25% 39.32% 53.29% 119.84%
Germany 40
14.07.2025 / 17:30:02
869.94 18.36% 37.40% 0.30% 1.29% 10.81% 26.11% 71.88%
Siemens N
14.07.2025 / 17:30:00
220.55 18.21% 31.60% 1.24% 1.96% 19.54% 21.74% 130.60%
Allianz N
14.07.2025 / 17:30:00
345.80 17.01% 42.92% -0.86% 0.55% -0.37% 30.15% 94.08%
Deutsche Post N
14.07.2025 / 17:30:00
38.82 15.60% -12.60% -0.59% -5.18% 9.29% -4.88% 9.69%
Muenchener Rueckv N
14.07.2025 / 17:30:00
567.10 13.78% 47.22% 0.02% 0.89% -5.37% 21.80% 156.77%
Daimler Tr Hldg N
14.07.2025 / 17:30:00
40.32 11.89% 20.81% -1.44% 3.33% 22.93% 5.77% 71.34%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
adidas N
14.07.2025 / 17:30:00
206.35 -0.86% 207.90
12:01
204.90
16:08
263.80
13.02.25
175.325
07.04.25
170'162
Allianz N
14.07.2025 / 17:30:00
345.80 -0.06% 345.80
17:29
342.40
09:26
378.40
07.05.25
286.8
07.04.25
275'817
BASF N
14.07.2025 / 17:30:00
42.76 -1.18% 44.22
09:18
42.57
09:00
55.06
06.03.25
37.44
07.04.25
1'331'361
Bayer N
14.07.2025 / 17:30:00
27.52 0.82% 27.64
15:29
27.00
12:45
27.92
12.06.25
18.39
07.04.25
1'051'096
Beiersdorf I
14.07.2025 / 17:30:00
108.88 -0.46% 109.50
09:26
108.05
11:07
137.70
05.03.25
105.5
23.06.25
100'607
BMW I
14.07.2025 / 17:30:00
83.42 -2.32% 84.50
09:15
83.08
17:18
88.26
11.03.25
62.96
09.04.25
497'000
Brenntag N
14.07.2025 / 17:30:00
55.16 -2.61% 55.64
14:07
53.58
09:02
68.72
06.03.25
51.72
07.04.25
240'148
Cboe Germany 40 GR
14.07.2025 / 17:30:05
2'334.62 -0.29% 2'341.46
09:00
2'315.63
13:17
2'385.30
10.07.25
1833.7243
07.04.25
Commerzbank I
14.07.2025 / 17:30:00
28.93 2.10% 28.94
17:29
28.03
09:01
30.74
09.07.25
15.205
02.01.25
2'431'423
Continental I
14.07.2025 / 17:30:00
75.92 -1.73% 76.96
13:41
75.88
17:29
78.68
29.05.25
55.68
07.04.25
253'521
Covestro I
14.07.2025 / 17:30:00
60.31 -0.33% 60.38
15:39
59.98
09:04
60.82
07.07.25
55.5
08.01.25
1'288
CTS Eventim I
14.07.2025 / 17:30:00
104.00 -0.86% 105.00
10:03
103.60
13:02
114.10
20.05.25
82.05
02.01.25
26'185
Daimler Tr Hldg N
14.07.2025 / 17:30:00
40.32 -2.18% 41.08
09:42
40.11
15:47
45.33
06.03.25
30.79
07.04.25
979'321
Deutsche Bank N
14.07.2025 / 17:30:00
25.50 0.73% 25.51
17:28
24.92
09:28
26.10
30.06.25
16.292
02.01.25
2'566'117
Deutsche Boerse N
14.07.2025 / 17:30:00
266.40 -0.22% 266.60
17:24
264.00
15:39
294.20
06.05.25
218.45
06.01.25
173'803
Deutsche Post N
14.07.2025 / 17:30:00
38.82 -1.07% 39.11
12:05
38.69
16:30
44.09
06.03.25
31.32
07.04.25
723'622
Deutsche Telekom N
14.07.2025 / 17:30:00
30.58 0.38% 30.58
17:25
30.28
09:01
35.91
03.03.25
28.66
07.01.25
1'830'568
Dt Lufthansa N
14.07.2025 / 17:30:00
7.340 -0.54% 7.344
17:16
7.145
09:02
8.160
06.03.25
5.524
13.01.25
1'140'380
E.ON N
14.07.2025 / 17:30:00
16.115 1.03% 16.145
15:50
15.915
09:05
16.145
14.07.25
10.44
13.01.25
2'104'129
Fres Med Care I
14.07.2025 / 17:30:00
46.44 0.65% 46.92
09:30
46.22
12:49
54.04
21.05.25
39.435
09.04.25
198'709
Fresenius I
14.07.2025 / 17:30:00
41.91 0.02% 42.06
12:04
41.59
09:01
44.41
06.06.25
31.94
07.04.25
291'089
Germany 40
14.07.2025 / 17:30:02
869.94 -0.29% 872.49
09:00
862.86
13:17
888.82
10.07.25
699.1599
07.04.25
Hannover Rueck N
14.07.2025 / 17:30:00
262.80 -0.38% 263.50
09:50
261.30
13:51
292.60
06.05.25
238.8
07.04.25
49'260
HeidelbergMat I
14.07.2025 / 17:30:00
201.70 -0.93% 203.20
10:18
200.65
16:34
207.70
10.07.25
118.9
02.01.25
181'971
Henkel Vz I
14.07.2025 / 17:30:00
67.82 0.24% 67.83
17:29
66.90
09:00
88.44
10.03.25
65.6
23.06.25
174'420

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 14.07.25
11'939.89 0.02%
Eurozone 50
17:30 / 14.07.25
550.98 -0.06%
L&S Dax
22:59 / 14.07.25
24'220.00 1.13%
S&P 500 (ETF SPY)
22:15 / 14.07.25
624.81 0.19%
VSMI Vola-Index
17:20 / 14.07.25
14.207 3.71%
EUR/CHF
23:33 / 14.07.25
0.9308 -0.05%
USD/CHF
23:33 / 14.07.25
0.7977 0.17%
Gold 1 Uz
23:33 / 14.07.25
3'343.17 -0.38%
Rohöl Brent
22:59 / 14.07.25
69.06 -2.24%

Tops / Flops

NAME INTRADAY KURS +/-%
Germany 40
17:30 / 14.07.25
869.94 -0.29%

Top 5zur Gesamtübersicht

HENSOLDT I
17:30 / 14.07.25
105.20 3.14%
Commerzbank I
17:30 / 14.07.25
28.93 2.10%
Rheinmetall I
17:30 / 14.07.25
1'875.50 1.80%
E.ON N
17:30 / 14.07.25
16.115 1.03%
Bayer N
17:30 / 14.07.25
27.52 0.82%

Flop 5zur Gesamtübersicht

Merck I
17:30 / 14.07.25
109.60 -2.66%
Brenntag N
17:30 / 14.07.25
55.16 -2.61%
BMW I
17:30 / 14.07.25
83.42 -2.32%
Knorr-Bremse I
17:30 / 14.07.25
83.30 -2.23%
Daimler Tr Hldg N
17:30 / 14.07.25
40.32 -2.18%
NAME INTRADAY KURS +/-%
Germany Mid Cap 50
17:30 / 14.07.25
22'224.21 -0.83%

Top 5zur Gesamtübersicht

RENK Group I
17:30 / 14.07.25
75.07 4.66%
flatexDEGIRO N
17:30 / 14.07.25
26.47 3.89%
United Internet N
17:30 / 14.07.25
25.57 3.48%
Redcare Pharm Br
17:30 / 14.07.25
92.20 1.96%
IONOS Gr N -Unty
17:30 / 14.07.25
41.03 1.80%

Flop 5zur Gesamtübersicht

Zalando I
17:30 / 14.07.25
27.12 -5.01%
K+S N
17:30 / 14.07.25
14.900 -4.79%
Sartorius Vz I
17:30 / 14.07.25
211.30 -4.52%
PUMA I
17:30 / 14.07.25
22.17 -3.00%
Deliver Hero N
17:30 / 14.07.25
23.71 -2.99%
NAME INTRADAY KURS +/-%
Germany Small Cap 50
17:30 / 14.07.25
33'313.44 -1.08%

Top 5zur Gesamtübersicht

Fried Vorw Gr I
17:30 / 14.07.25
67.70 1.96%
Alzchem Grp I
17:30 / 14.07.25
148.20 1.58%
Deut Pfandbrfbk I
17:30 / 14.07.25
5.315 1.38%
Eckert&Ziegler I
17:30 / 14.07.25
66.53 1.37%
KSB Vz
17:30 / 14.07.25
898.00 1.13%

Flop 5zur Gesamtübersicht

Energiekontor I
17:30 / 14.07.25
44.05 -6.43%
Secunet Sec Netw I
17:30 / 14.07.25
217.50 -6.15%
Wacker Neuson N
17:30 / 14.07.25
23.50 -6.00%
Verbio I
17:30 / 14.07.25
11.780 -3.76%
Salzgitter I
17:30 / 14.07.25
26.25 -3.71%

Der Warenprüfkonzern leidet an der Börse unter einem potenziellen Aktienüberhang – doch operativ kommt SGS gut voran. Zudem: R&S Group bietet weiterhin Potenzial, Immobilienaktien wie SPS im Hoch, willkommener CEO-Wechsel bei Tecan und weitere Hiobsbotschaft von Barry Callebaut.

10.07.2025