×

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
  • 28.05.2026 - 10:32:46
  • 883.01
  • -0.33%
  • -2.95
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
adidas N
28.05.2026 / 10:17:46
167.50 0.25% 0.43 167.45 167.60 61'326
Allianz N
28.05.2026 / 10:17:46
386.60 -0.69% -2.70 386.50 386.70 22'466
BASF N
28.05.2026 / 10:17:47
50.72 -0.74% -0.38 50.69 50.73 99'963
Bayer N
28.05.2026 / 10:17:46
37.51 -1.32% -0.50 37.50 37.52 109'406
Beiersdorf I
28.05.2026 / 10:17:49
73.10 -0.54% -0.40 73.08 73.12 34'066
BMW I
28.05.2026 / 10:17:43
75.78 -1.64% -1.26 75.78 75.82 61'330
Brenntag N
28.05.2026 / 10:17:45
55.86 -1.06% -0.60 55.84 55.88 59'270
Cboe Germany 40 GR
28.05.2026 / 10:32:48
2'429.67 -0.33% -8.02 0
Commerzbank I
28.05.2026 / 10:17:45
36.34 -1.09% -0.40 36.33 36.35 174'676
Continental I
28.05.2026 / 10:17:46
71.70 -0.36% -0.26 71.66 71.72 23'377
Daimler Tr Hldg N
28.05.2026 / 10:17:46
42.72 -1.27% -0.55 42.71 42.73 166'036
Deutsche Bank N
28.05.2026 / 10:17:49
28.44 -1.04% -0.30 28.43 28.44 249'976
Deutsche Boerse N
28.05.2026 / 10:17:33
252.40 0.52% 1.30 252.40 252.60 18'841
Deutsche Post N
28.05.2026 / 10:17:46
50.52 -0.10% -0.05 50.50 50.54 100'670
Deutsche Telekom N
28.05.2026 / 10:17:46
29.23 -0.53% -0.16 29.22 29.23 359'793
Dt Lufthansa N
28.05.2026 / 10:17:47
8.270 -0.70% -0.06 8.266 8.270 178'192
E.ON N
28.05.2026 / 10:16:30
18.200 -0.46% -0.09 18.195 18.210 175'551
Fres Med Care I
28.05.2026 / 10:17:37
36.63 -1.04% -0.39 36.61 36.64 104'019
Fresenius I
28.05.2026 / 10:17:45
36.40 -1.94% -0.72 36.39 36.41 52'288
GEA Group I
28.05.2026 / 10:17:47
54.80 -1.31% -0.73 54.75 54.85 10'932
Germany 40
28.05.2026 / 10:32:48
883.04 -0.33% -2.92 0
Hannover Rueck N
28.05.2026 / 10:17:11
236.80 -1.66% -4.00 236.60 237.00 16'907
HeidelbergMat I
28.05.2026 / 10:17:46
187.40 -0.77% -1.45 187.30 187.45 15'395
Henkel Vz I
28.05.2026 / 10:17:46
67.06 -0.65% -0.44 67.02 67.08 17'563
HENSOLDT I
28.05.2026 / 10:17:43
88.16 4.25% 3.59 88.00 88.16 21'472
Germany 40
883.04
-0.33%
Cboe Germany 40 GR
2'429.67
-0.33%
adidas N
167.50
0.25%
Allianz N
386.60
-0.69%
BASF N
50.72
-0.74%
Bayer N
37.51
-1.32%
Beiersdorf I
73.10
-0.54%
BMW I
75.78
-1.64%
Brenntag N
55.86
-1.06%
Commerzbank I
36.34
-1.09%
Continental I
71.70
-0.36%
Daimler Tr Hldg N
42.72
-1.27%
Deutsche Bank N
28.44
-1.04%
Deutsche Boerse N
252.40
0.52%
Deutsche Post N
50.52
-0.10%
Deutsche Telekom N
29.23
-0.53%
Dt Lufthansa N
8.270
-0.70%
E.ON N
18.200
-0.46%
Fres Med Care I
36.63
-1.04%
Fresenius I
36.40
-1.94%
GEA Group I
54.80
-1.31%
Hannover Rueck N
236.80
-1.66%
HeidelbergMat I
187.40
-0.77%
Henkel Vz I
67.06
-0.65%
HENSOLDT I
88.16
4.25%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Infineon Technolo N
28.05.2026 / 10:17:47 		78.61 104.40% 142.89% 15.16% 37.29% 86.41% 125.84% 123.09%
Siemens Energy N
28.05.2026 / 10:17:46 		171.16 44.33% 246.45% -1.54% -4.79% 12.05% 101.20% 620.76%
Nordex
28.05.2026 / 10:16:59 		41.37 41.86% 264.02% -5.91% -14.37% -1.50% 128.82% 261.15%
RWE I
28.05.2026 / 10:17:26 		55.08 22.24% 93.43% -2.48% -11.13% 4.79% 67.31% 41.86%
Symrise I
28.05.2026 / 10:17:45 		81.14 18.76% -19.79% 4.66% 8.00% 11.49% -22.00% -20.78%
Daimler Tr Hldg N
28.05.2026 / 10:17:46 		42.72 16.10% 17.45% 7.01% -0.33% 3.78% 11.42% 52.36%
HENSOLDT I
28.05.2026 / 10:17:43 		88.16 15.14% 144.85% -0.54% 16.03% 22.87% -3.49% 185.32%
Siemens N
28.05.2026 / 10:17:46 		273.75 15.05% 45.65% 3.14% 8.72% 22.57% 28.40% 75.55%
BASF N
28.05.2026 / 10:17:47 		50.72 14.73% 20.14% -2.25% -7.36% 9.66% 19.09% 8.93%
E.ON N
28.05.2026 / 10:16:30 		18.200 13.61% 62.24% -1.49% -3.35% -3.42% 17.34% 64.14%
Brenntag N
28.05.2026 / 10:17:45 		55.86 13.24% -2.79% -3.87% -10.08% 20.62% -6.40% -24.42%
Deutsche Boerse N
28.05.2026 / 10:17:33 		252.40 11.75% 12.73% -2.40% -3.30% 4.25% -11.00% 52.37%
Knorr-Bremse I
28.05.2026 / 10:17:38 		102.80 8.17% 47.39% 1.93% 3.63% -2.19% 13.65% 56.44%
Deutsche Post N
28.05.2026 / 10:17:46 		50.52 7.85% 48.98% 5.78% 0.24% 10.55% 29.41% 20.00%
Continental I
28.05.2026 / 10:17:46 		71.70 5.82% 46.03% 8.24% 11.72% 9.20% 21.76% 41.03%
Merck I
28.05.2026 / 10:17:35 		127.80 5.81% -7.01% 0.93% 15.87% 11.76% 11.03% -21.65%
Deutsche Telekom N
28.05.2026 / 10:17:46 		29.23 5.72% 1.93% 0.19% 6.10% -11.75% -11.93% 39.66%
Cboe Germany 40 GR
28.05.2026 / 10:32:48 		2'429.67 3.66% 26.84% 1.74% 3.85% 6.18% 4.16% 57.67%
Bayer N
28.05.2026 / 10:17:46 		37.51 2.74% 96.84% -3.50% -1.13% -0.49% 51.60% -30.13%
Commerzbank I
28.05.2026 / 10:17:45 		36.34 1.69% 134.39% 0.94% 2.54% 15.95% 36.26% 277.36%
Germany 40
28.05.2026 / 10:32:48 		883.04 1.11% 20.54% 1.62% 2.36% 3.90% 1.59% 45.15%
Allianz N
28.05.2026 / 10:17:46 		386.60 -0.64% 31.65% 0.23% -0.51% 9.74% 11.06% 87.70%
Dt Lufthansa N
28.05.2026 / 10:17:47 		8.270 -0.86% 34.54% 4.78% 12.36% 2.40% 17.50% -9.47%
adidas N
28.05.2026 / 10:17:46 		167.50 -1.52% -29.09% 11.00% 13.18% 15.12% -23.79% 7.49%
Henkel Vz I
28.05.2026 / 10:17:46 		67.06 -3.30% -19.97% 2.21% 7.92% -11.06% -4.83% -11.51%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
adidas N
28.05.2026 / 10:17:46 		167.50 0.25% 168.75
09:01 		166.45
09:00 		171.30
05.01.26 		129.95
23.03.26 		61'326
Allianz N
28.05.2026 / 10:17:46 		386.60 -0.69% 387.80
09:00 		385.75
09:45 		397.05
21.04.26 		339.4
09.03.26 		22'466
BASF N
28.05.2026 / 10:17:47 		50.72 -0.74% 50.87
09:00 		50.49
09:03 		55.05
14.04.26 		43.33
20.01.26 		99'963
Bayer N
28.05.2026 / 10:17:46 		37.51 -1.32% 37.58
09:00 		37.18
09:03 		49.78
17.02.26 		35.225
09.03.26 		109'406
Beiersdorf I
28.05.2026 / 10:17:49 		73.10 -0.54% 73.30
10:00 		72.88
09:00 		110.18
24.02.26 		69.21
18.05.26 		34'066
BMW I
28.05.2026 / 10:17:43 		75.78 -1.64% 76.74
09:00 		75.66
10:05 		97.28
05.01.26 		72.38
18.05.26 		61'330
Brenntag N
28.05.2026 / 10:17:45 		55.86 -1.06% 56.46
09:10 		55.86
10:14 		63.79
04.05.26 		43.75
09.03.26 		59'270
Cboe Germany 40 GR
28.05.2026 / 10:32:48 		2'429.67 -0.33% 2'437.69
09:00 		2'425.40
09:48 		2'460.73
25.05.26 		2107.8193
23.03.26
Commerzbank I
28.05.2026 / 10:17:45 		36.34 -1.09% 36.52
09:38 		36.10
09:01 		37.54
07.05.26 		29.36
23.03.26 		174'676
Continental I
28.05.2026 / 10:17:46 		71.70 -0.36% 71.82
10:00 		71.30
09:00 		75.36
25.02.26 		55.76
23.03.26 		23'377
Daimler Tr Hldg N
28.05.2026 / 10:17:46 		42.72 -1.27% 42.88
09:14 		42.56
09:02 		44.94
10.04.26 		36.8
02.01.26 		166'036
Deutsche Bank N
28.05.2026 / 10:17:49 		28.44 -1.04% 28.52
09:00 		28.24
09:04 		34.26
06.01.26 		23.8125
23.03.26 		249'976
Deutsche Boerse N
28.05.2026 / 10:17:33 		252.40 0.52% 252.80
10:00 		250.00
09:31 		269.60
28.04.26 		200.1
04.02.26 		18'841
Deutsche Post N
28.05.2026 / 10:17:46 		50.52 -0.10% 50.80
09:38 		50.38
09:00 		51.72
12.02.26 		42.66
23.03.26 		100'670
Deutsche Telekom N
28.05.2026 / 10:17:46 		29.23 -0.53% 29.40
09:00 		29.16
09:48 		34.36
27.02.26 		26.025
21.01.26 		359'793
Dt Lufthansa N
28.05.2026 / 10:17:47 		8.270 -0.70% 8.277
10:01 		8.230
09:03 		9.592
10.02.26 		6.992
23.03.26 		178'192
E.ON N
28.05.2026 / 10:16:30 		18.200 -0.46% 18.335
09:01 		18.165
09:47 		20.39
17.03.26 		16.12
02.01.26 		175'551
Fres Med Care I
28.05.2026 / 10:17:37 		36.63 -1.04% 37.00
09:00 		36.32
09:37 		41.79
17.02.26 		34.57
05.05.26 		104'019
Fresenius I
28.05.2026 / 10:17:45 		36.40 -1.94% 36.91
09:00 		36.33
10:05 		52.96
19.02.26 		36.33
28.05.26 		52'288
GEA Group I
28.05.2026 / 10:17:47 		54.80 -1.31% 55.00
09:06 		54.70
09:47 		66.23
25.02.26 		53.65
18.05.26 		10'932
Germany 40
28.05.2026 / 10:32:48 		883.04 -0.33% 885.96
09:00 		881.49
09:48 		909.58
27.02.26 		782.8565
23.03.26
Hannover Rueck N
28.05.2026 / 10:17:11 		236.80 -1.66% 238.20
09:00 		235.60
09:34 		281.40
22.04.26 		233.1
12.05.26 		16'907
HeidelbergMat I
28.05.2026 / 10:17:46 		187.40 -0.77% 188.20
09:39 		186.85
10:05 		241.90
26.01.26 		159.7
13.03.26 		15'395
Henkel Vz I
28.05.2026 / 10:17:46 		67.06 -0.65% 67.12
09:00 		66.89
09:48 		84.16
24.02.26 		61.32
30.04.26 		17'563
HENSOLDT I
28.05.2026 / 10:17:43 		88.16 4.25% 88.52
10:08 		84.14
09:00 		96.65
19.01.26 		66.25
30.03.26 		21'472

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
10:17 / 28.05.26
13'455.63 -1.26%
Eurozone 50
10:32 / 28.05.26
625.82 -0.50%
L&S Dax
10:32 / 28.05.26
25'144.50 -0.34%
S&P 500 (ETF SPY)
02:04 / 28.05.26
750.46 -0.02%
VSMI Vola-Index
10:17 / 28.05.26
15.420 0.35%
EUR/CHF
10:32 / 28.05.26
0.9161 0.13%
USD/CHF
10:32 / 28.05.26
0.7890 0.29%
Gold 1 Uz
10:32 / 28.05.26
4'387.39 -1.59%
Rohöl Brent
10:32 / 28.05.26
94.62 1.79%

Tops / Flops

NAME INTRADAY KURS +/-%
Germany 40
10:32 / 28.05.26
883.01 -0.33%

Top 5zur Gesamtübersicht

HENSOLDT I
10:17 / 28.05.26
88.16 4.25%
Rheinmetall I
10:17 / 28.05.26
1'283.80 3.88%
Infineon Technolo N
10:17 / 28.05.26
78.61 2.32%
SAP I
10:17 / 28.05.26
152.27 1.18%
Deutsche Boerse N
10:17 / 28.05.26
252.40 0.52%

Flop 5zur Gesamtübersicht

Fresenius I
10:17 / 28.05.26
36.40 -1.94%
Hannover Rueck N
10:17 / 28.05.26
236.80 -1.66%
BMW I
10:17 / 28.05.26
75.78 -1.64%
Siemens Energy N
10:17 / 28.05.26
171.16 -1.59%
Bayer N
10:17 / 28.05.26
37.51 -1.32%
NAME INTRADAY KURS +/-%
Germany Mid Cap 50
10:32 / 28.05.26
22'163.72 -0.37%

Top 5zur Gesamtübersicht

TKMS I
10:17 / 28.05.26
87.95 7.65%
RENK Group I
10:17 / 28.05.26
55.79 5.99%
AIXTRON N
10:17 / 28.05.26
59.10 3.36%
Verbio I
10:17 / 28.05.26
39.33 2.80%
K+S N
10:16 / 28.05.26
15.180 2.57%

Flop 5zur Gesamtübersicht

LEG Immobilien N
10:16 / 28.05.26
55.95 -4.89%
CTS Eventim I
10:17 / 28.05.26
55.00 -4.64%
Deliver Hero N
10:17 / 28.05.26
37.70 -4.10%
Scout24 N
10:16 / 28.05.26
69.15 -2.67%
LANXESS I
10:16 / 28.05.26
16.200 -2.11%
NAME INTRADAY KURS +/-%
Germany Small Cap 50
10:32 / 28.05.26
36'705.56 0.60%

Top 5zur Gesamtübersicht

Heidelberger Druc I
10:17 / 28.05.26
1.543 5.61%
Alzchem Grp I
10:17 / 28.05.26
184.40 4.77%
SUSS MicroTec N
10:17 / 28.05.26
93.43 2.92%
Siltronic N
10:16 / 28.05.26
94.90 2.59%
Pfisterer I
10:03 / 28.05.26
101.60 1.73%

Flop 5zur Gesamtübersicht

Evotec I
10:07 / 28.05.26
4.848 -2.22%
Energiekontor I
10:14 / 28.05.26
46.93 -1.42%
Duerr I
10:08 / 28.05.26
21.05 -1.41%
Eckert&Ziegler I
10:15 / 28.05.26
15.690 -0.88%
Wacker Neuson N
10:17 / 28.05.26
18.780 -0.84%
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