×

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
  • 15.07.2026 - 17:03:50
  • 869.23
  • -0.61%
  • -5.31
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
adidas N
15.07.2026 / 16:48:21
183.35 1.07% 1.95 183.30 183.35 377'550
Allianz N
15.07.2026 / 16:48:23
414.50 -1.61% -6.80 414.40 414.60 134'289
BASF N
15.07.2026 / 16:48:36
48.00 -2.91% -1.44 47.98 47.99 2'096'995
Bayer N
15.07.2026 / 16:48:41
47.78 -2.60% -1.28 47.77 47.79 735'990
Beiersdorf I
15.07.2026 / 16:48:03
78.58 0.99% 0.77 78.54 78.58 122'218
BMW I
15.07.2026 / 16:48:40
58.60 1.86% 1.07 58.60 58.62 319'418
Brenntag N
15.07.2026 / 16:48:13
59.17 -0.97% -0.58 59.12 59.20 106'161
Cboe Germany 40 GR
15.07.2026 / 17:03:51
2'395.91 -0.61% -14.63 0
Commerzbank I
15.07.2026 / 16:48:50
38.23 -1.55% -0.60 38.22 38.24 743'436
Continental I
15.07.2026 / 16:48:34
72.38 0.67% 0.48 72.32 72.38 83'391
Daimler Tr Hldg N
15.07.2026 / 16:48:27
43.13 0.48% 0.21 43.11 43.15 871'632
Deliver Hero N
15.07.2026 / 16:48:28
38.71 -1.01% -0.40 38.70 38.73 457'923
Deutsche Bank N
15.07.2026 / 16:48:50
31.58 0.36% 0.11 31.59 31.59 1'351'738
Deutsche Boerse N
15.07.2026 / 16:48:43
257.40 1.18% 3.00 257.30 257.50 177'659
Deutsche Post N
15.07.2026 / 16:48:25
57.50 0.44% 0.25 57.50 57.52 669'742
Deutsche Telekom N
15.07.2026 / 16:48:43
26.48 -0.69% -0.19 26.47 26.49 1'486'910
Dt Lufthansa N
15.07.2026 / 16:48:21
9.144 0.37% 0.03 9.140 9.144 1'005'492
E.ON N
15.07.2026 / 16:48:18
19.390 -0.03% -0.01 19.390 19.395 1'006'776
Fres Med Care I
15.07.2026 / 16:48:45
41.81 -1.32% -0.56 41.80 41.83 294'306
Fresenius I
15.07.2026 / 16:48:38
41.64 1.30% 0.54 41.64 41.67 229'324
GEA Group I
15.07.2026 / 16:47:44
59.10 0.55% 0.33 59.05 59.10 138'640
Germany 40
15.07.2026 / 17:03:51
869.24 -0.61% -5.31 0
Hannover Rueck N
15.07.2026 / 16:48:43
248.70 -1.74% -4.40 248.60 248.80 44'993
HeidelbergMat I
15.07.2026 / 16:48:40
173.85 3.11% 5.25 173.75 173.90 161'217
Henkel Vz I
15.07.2026 / 16:48:46
73.29 0.18% 0.13 73.28 73.30 213'371
Germany 40
869.24
-0.61%
Cboe Germany 40 GR
2'395.91
-0.61%
adidas N
183.35
1.07%
Allianz N
414.50
-1.61%
BASF N
48.00
-2.91%
Bayer N
47.78
-2.60%
Beiersdorf I
78.58
0.99%
BMW I
58.60
1.86%
Brenntag N
59.17
-0.97%
Commerzbank I
38.23
-1.55%
Continental I
72.38
0.67%
Daimler Tr Hldg N
43.13
0.48%
Deliver Hero N
38.71
-1.01%
Deutsche Bank N
31.58
0.36%
Deutsche Boerse N
257.40
1.18%
Deutsche Post N
57.50
0.44%
Deutsche Telekom N
26.48
-0.69%
Dt Lufthansa N
9.144
0.37%
E.ON N
19.390
-0.03%
Fres Med Care I
41.81
-1.32%
Fresenius I
41.64
1.30%
GEA Group I
59.10
0.55%
Hannover Rueck N
248.70
-1.74%
HeidelbergMat I
173.85
3.11%
Henkel Vz I
73.29
0.18%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Infineon Technolo N
15.07.2026 / 16:48:51 		67.46 89.92% 125.67% -3.63% -12.45% 37.24% 79.41% 85.37%
Deliver Hero N
15.07.2026 / 16:48:28 		38.71 71.74% 45.10% 6.19% 1.96% 96.25% 76.92% -5.89%
Nordex
15.07.2026 / 16:48:37 		40.18 39.93% 259.08% -1.03% -5.97% -11.42% 110.04% 234.87%
Bayer N
15.07.2026 / 16:48:41 		47.78 32.60% 154.04% -3.53% 26.10% 18.74% 73.21% -2.49%
Siemens Energy N
15.07.2026 / 16:48:48 		153.35 28.60% 208.69% 0.46% -5.41% -14.47% 67.38% 903.63%
Symrise I
15.07.2026 / 16:48:02 		88.36 27.17% -14.11% 0.55% 5.49% 17.53% -0.67% -9.09%
RWE I
15.07.2026 / 16:48:41 		56.84 26.84% 100.70% 1.83% 3.23% -5.63% 56.11% 45.33%
Deutsche Post N
15.07.2026 / 16:48:25 		57.50 22.09% 68.66% 4.24% 9.23% 18.14% 48.54% 24.73%
E.ON N
15.07.2026 / 16:48:18 		19.390 20.50% 72.09% 1.41% 6.01% 1.44% 20.92% 68.73%
Brenntag N
15.07.2026 / 16:48:13 		59.17 19.84% 2.88% 5.66% 8.31% -2.33% 6.84% -13.48%
Daimler Tr Hldg N
15.07.2026 / 16:48:27 		43.13 15.17% 16.52% 1.57% 2.92% -1.18% 7.00% 30.10%
Siemens N
15.07.2026 / 16:48:49 		270.40 14.18% 44.55% 2.48% -1.15% 11.74% 24.09% 81.26%
Merck I
15.07.2026 / 16:48:47 		140.20 13.49% -0.25% 0.36% 5.37% 22.02% 26.71% -7.13%
Deutsche Boerse N
15.07.2026 / 16:48:43 		257.40 13.22% 14.21% 0.76% 4.44% -2.90% -3.05% 54.70%
BASF N
15.07.2026 / 16:48:36 		48.00 11.00% 16.23% 0.77% -3.68% -10.45% 14.10% 8.99%
Dt Lufthansa N
15.07.2026 / 16:48:21 		9.144 8.45% 47.17% -0.80% 3.11% 21.99% 23.00% 3.55%
Allianz N
15.07.2026 / 16:48:23 		414.50 7.53% 42.48% -0.91% 3.83% 6.54% 21.02% 100.29%
Commerzbank I
15.07.2026 / 16:48:50 		38.23 7.47% 147.72% 2.19% 0.53% 10.08% 34.80% 251.40%
adidas N
15.07.2026 / 16:48:21 		183.35 6.93% -23.01% 1.89% 5.62% 29.55% -12.02% 4.70%
Continental I
15.07.2026 / 16:48:34 		72.38 5.74% 45.91% 2.83% -0.88% 11.75% 26.21% 35.85%
Knorr-Bremse I
15.07.2026 / 16:48:20 		100.85 5.50% 43.75% -0.93% -2.89% 0.65% 22.39% 53.55%
Henkel Vz I
15.07.2026 / 16:48:46 		73.29 4.81% -13.26% -2.01% 3.63% 11.45% 7.75% 2.04%
Fres Med Care I
15.07.2026 / 16:48:45 		41.81 3.98% -3.84% -0.17% 1.16% 6.97% -10.01% -9.27%
Cboe Germany 40 GR
15.07.2026 / 17:03:51 		2'395.91 2.22% 25.42% 0.61% 0.03% 2.46% 2.91% 55.24%
GEA Group I
15.07.2026 / 16:47:44 		59.10 1.95% 22.60% -0.76% -1.58% -3.11% 1.20% 59.58%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
adidas N
15.07.2026 / 16:48:21 		183.35 1.07% 183.95
16:35 		179.10
13:11 		188.75
06.07.26 		129.95
23.03.26 		377'550
Allianz N
15.07.2026 / 16:48:23 		414.50 -1.61% 418.80
10:38 		412.50
16:14 		425.40
10.07.26 		339.4
09.03.26 		134'289
BASF N
15.07.2026 / 16:48:36 		48.00 -2.91% 49.71
11:43 		47.04
14:54 		55.05
14.04.26 		43.33
20.01.26 		2'096'995
Bayer N
15.07.2026 / 16:48:41 		47.78 -2.60% 48.90
09:01 		47.53
15:27 		53.90
03.07.26 		32.9
02.06.26 		735'990
Beiersdorf I
15.07.2026 / 16:48:03 		78.58 0.99% 78.88
16:37 		77.06
13:13 		110.18
24.02.26 		67.08
04.06.26 		122'218
BMW I
15.07.2026 / 16:48:40 		58.60 1.86% 58.84
16:31 		56.74
09:01 		97.28
05.01.26 		56.74
15.07.26 		319'418
Brenntag N
15.07.2026 / 16:48:13 		59.17 -0.97% 59.48
11:43 		58.20
14:30 		63.79
04.05.26 		43.75
09.03.26 		106'161
Cboe Germany 40 GR
15.07.2026 / 17:03:51 		2'395.91 -0.61% 2'410.54
09:00 		2'380.65
09:27 		2'479.92
07.07.26 		2107.8193
23.03.26
Commerzbank I
15.07.2026 / 16:48:50 		38.23 -1.55% 38.81
14:25 		38.12
12:36 		39.18
14.07.26 		29.36
23.03.26 		743'436
Continental I
15.07.2026 / 16:48:34 		72.38 0.67% 72.70
16:33 		70.66
09:00 		77.42
03.07.26 		55.76
23.03.26 		83'391
Daimler Tr Hldg N
15.07.2026 / 16:48:27 		43.13 0.48% 43.64
15:08 		42.50
09:32 		44.94
10.04.26 		36.8
02.01.26 		871'632
Deliver Hero N
15.07.2026 / 16:48:28 		38.71 -1.01% 38.90
16:37 		37.71
09:20 		40.60
14.07.26 		14.8
20.03.26 		457'923
Deutsche Bank N
15.07.2026 / 16:48:50 		31.58 0.36% 31.73
16:03 		31.04
09:09 		34.26
06.01.26 		23.8125
23.03.26 		1'351'738
Deutsche Boerse N
15.07.2026 / 16:48:43 		257.40 1.18% 258.90
16:27 		253.00
09:41 		269.60
28.04.26 		200.1
04.02.26 		177'659
Deutsche Post N
15.07.2026 / 16:48:25 		57.50 0.44% 57.63
16:38 		56.70
09:30 		57.63
15.07.26 		42.66
23.03.26 		669'742
Deutsche Telekom N
15.07.2026 / 16:48:43 		26.48 -0.69% 26.57
16:42 		26.26
13:06 		34.36
27.02.26 		23.545
30.06.26 		1'486'910
Dt Lufthansa N
15.07.2026 / 16:48:21 		9.144 0.37% 9.174
16:36 		9.028
11:53 		10.270
07.07.26 		6.992
23.03.26 		1'005'492
E.ON N
15.07.2026 / 16:48:18 		19.390 -0.03% 19.568
09:02 		19.340
09:39 		20.39
17.03.26 		16.12
02.01.26 		1'006'776
Fres Med Care I
15.07.2026 / 16:48:45 		41.81 -1.32% 41.99
09:00 		41.28
11:31 		42.94
13.07.26 		34.57
05.05.26 		294'306
Fresenius I
15.07.2026 / 16:48:38 		41.64 1.30% 41.78
16:38 		40.41
09:08 		52.96
19.02.26 		35.12
02.06.26 		229'324
GEA Group I
15.07.2026 / 16:47:44 		59.10 0.55% 59.30
16:33 		58.10
09:27 		66.23
25.02.26 		53.425
03.06.26 		138'640
Germany 40
15.07.2026 / 17:03:51 		869.24 -0.61% 874.55
09:00 		863.70
09:27 		909.58
27.02.26 		782.8565
23.03.26
Hannover Rueck N
15.07.2026 / 16:48:43 		248.70 -1.74% 252.60
09:00 		248.20
13:47 		281.40
22.04.26 		223.6
02.06.26 		44'993
HeidelbergMat I
15.07.2026 / 16:48:40 		173.85 3.11% 175.03
16:18 		166.75
09:38 		241.90
26.01.26 		159.7
13.03.26 		161'217
Henkel Vz I
15.07.2026 / 16:48:46 		73.29 0.18% 73.43
16:42 		72.40
09:00 		84.16
24.02.26 		61.32
30.04.26 		213'371

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
16:48 / 15.07.26
14'301.15 0.42%
Eurozone 50
17:03 / 15.07.26
646.45 -0.34%
L&S Dax
17:03 / 15.07.26
25'017.50 -0.09%
S&P 500 (ETF SPY)
16:48 / 15.07.26
753.62 0.24%
VSMI Vola-Index
16:48 / 15.07.26
14.030 -2.36%
EUR/CHF
17:03 / 15.07.26
0.9234 -0.08%
USD/CHF
17:03 / 15.07.26
0.8071 -0.27%
Gold 1 Uz
17:03 / 15.07.26
4'060.45 0.12%
Rohöl Brent
17:03 / 15.07.26
83.76 -1.89%

Tops / Flops

NAME INTRADAY KURS +/-%
Germany 40
17:03 / 15.07.26
869.23 -0.61%

Top 5zur Gesamtübersicht

HeidelbergMat I
16:48 / 15.07.26
173.85 3.11%
Volkswagen VZ
16:48 / 15.07.26
73.94 3.04%
Mercedes-BenzGr N
16:48 / 15.07.26
46.12 2.26%
BMW I
16:48 / 15.07.26
58.60 1.86%
Siemens Health N
16:48 / 15.07.26
34.81 1.49%

Flop 5zur Gesamtübersicht

Infineon Technolo N
16:48 / 15.07.26
67.46 -5.49%
BASF N
16:48 / 15.07.26
48.00 -2.91%
Bayer N
16:48 / 15.07.26
47.78 -2.60%
Hannover Rueck N
16:48 / 15.07.26
248.70 -1.74%
Allianz N
16:48 / 15.07.26
414.50 -1.61%
NAME INTRADAY KURS +/-%
Germany Mid Cap 50
17:03 / 15.07.26
21'675.70 0.39%

Top 5zur Gesamtübersicht

Suedzucker I
16:47 / 15.07.26
12.030 4.34%
Carl Zeiss Medite I
16:47 / 15.07.26
29.24 3.72%
CECONOMY I
15:46 / 15.07.26
4.020 3.14%
KION GROUP I
16:48 / 15.07.26
41.39 2.88%
AUMOVIO N
16:48 / 15.07.26
37.30 2.83%

Flop 5zur Gesamtübersicht

SMA Solar Tech I
16:48 / 15.07.26
61.80 -4.92%
Siltronic N
16:48 / 15.07.26
91.60 -4.71%
Wacker Chemie I
16:48 / 15.07.26
92.48 -4.66%
AIXTRON N
16:48 / 15.07.26
42.09 -4.62%
Elmos Semicond I
16:47 / 15.07.26
158.20 -2.22%
NAME INTRADAY KURS +/-%
Germany Small Cap 50
17:03 / 15.07.26
34'727.10 0.25%

Top 5zur Gesamtübersicht

HYPOPORT N
16:44 / 15.07.26
89.18 4.67%
PVA TePla I
16:48 / 15.07.26
39.56 4.32%
2G ENERGY I
16:46 / 15.07.26
64.83 3.89%
HORNBACH Hold I
16:48 / 15.07.26
78.35 2.69%
Douglas N
16:47 / 15.07.26
8.280 2.60%

Flop 5zur Gesamtübersicht

Basler I
16:47 / 15.07.26
26.75 -8.86%
Evotec I
16:48 / 15.07.26
3.470 -6.52%
SUSS MicroTec N
16:48 / 15.07.26
82.50 -6.04%
VINCORION I
16:44 / 15.07.26
18.400 -4.42%
Nagarro N
16:47 / 15.07.26
75.70 -1.75%
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