×

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
  • 16.05.2025 - 17:30:03
  • 864.33
  • 0.11%
  • 0.97
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
adidas N
16.05.2025 / 17:30:00
218.90 -0.14% -0.30 219.10 219.10 0
Allianz N
16.05.2025 / 17:30:00
350.20 0.75% 2.60 351.20 351.20 0
BASF N
16.05.2025 / 17:30:00
43.25 -2.86% -1.28 43.40 43.40 0
Bayer N
16.05.2025 / 17:30:00
22.89 0.27% 0.06 22.87 22.87 0
Beiersdorf I
16.05.2025 / 17:30:00
119.70 0.50% 0.60 119.85 119.85 0
BMW I
16.05.2025 / 17:30:00
76.67 -1.17% -0.91 76.92 76.92 0
Brenntag N
16.05.2025 / 17:30:00
60.24 -0.10% -0.06 60.22 60.28 0
Commerzbank I
16.05.2025 / 17:30:00
25.34 -1.31% -0.34 25.39 25.39 0
Continental I
16.05.2025 / 17:30:00
74.82 -0.13% -0.10 74.54 74.54 0
Covestro I
16.05.2025 / 17:30:00
59.80 -0.23% -0.14 59.76 59.84 0
CTS Eventim I
16.05.2025 / 17:30:00
111.65 1.50% 1.65 111.60 111.70 0
Daimler Tr Hldg N
16.05.2025 / 17:30:00
39.70 -1.37% -0.55 39.67 39.67 0
Deliver Hero N
16.05.2025 / 17:30:00
26.16 -1.88% -0.50 26.24 26.24 0
Deutsche Bank N
16.05.2025 / 17:30:00
24.94 -0.72% -0.18 24.95 24.95 0
Deutsche Boerse N
16.05.2025 / 17:30:00
284.10 1.43% 4.00 284.30 284.30 0
Deutsche Post N
16.05.2025 / 17:30:00
38.84 -0.74% -0.29 38.65 38.65 0
Deutsche Telekom N
16.05.2025 / 17:30:00
32.97 1.29% 0.42 33.00 33.00 0
Dt Lufthansa N
16.05.2025 / 17:30:00
6.530 -1.60% -0.11 6.524 6.536 0
E.ON N
16.05.2025 / 17:30:00
14.740 -2.96% -0.45 14.790 14.790 0
Fres Med Care I
16.05.2025 / 17:30:00
51.36 1.34% 0.68 51.40 51.40 0
Fresenius I
16.05.2025 / 17:30:00
42.92 0.81% 0.35 43.08 43.08 0
Germany 40
16.05.2025 / 17:30:03
864.33 0.11% 0.97 0
Hannover Rueck N
16.05.2025 / 17:30:00
277.20 0.43% 1.20 277.80 277.80 0
HeidelbergMat I
16.05.2025 / 17:30:00
186.15 -2.08% -3.95 186.75 186.75 0
Henkel Vz I
16.05.2025 / 17:30:00
70.02 -0.11% -0.08 70.20 70.20 0
Germany 40
864.33
0.11%
adidas N
218.90
-0.14%
Allianz N
350.20
0.75%
BASF N
43.25
-2.86%
Bayer N
22.89
0.27%
Beiersdorf I
119.70
0.50%
BMW I
76.67
-1.17%
Brenntag N
60.24
-0.10%
Commerzbank I
25.34
-1.31%
Continental I
74.82
-0.13%
Covestro I
59.80
-0.23%
CTS Eventim I
111.65
1.50%
Daimler Tr Hldg N
39.70
-1.37%
Deliver Hero N
26.16
-1.88%
Deutsche Bank N
24.94
-0.72%
Deutsche Boerse N
284.10
1.43%
Deutsche Post N
38.84
-0.74%
Deutsche Telekom N
32.97
1.29%
Dt Lufthansa N
6.530
-1.60%
E.ON N
14.740
-2.96%
Fres Med Care I
51.36
1.34%
Fresenius I
42.92
0.81%
Hannover Rueck N
277.20
0.43%
HeidelbergMat I
186.15
-2.08%
Henkel Vz I
70.02
-0.11%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Rheinmetall I
16.05.2025 / 17:30:00 		1'714.50 171.74% 481.19% 1.71% 14.00% 92.08% 234.47% 810.82%
Commerzbank I
16.05.2025 / 17:30:00 		25.34 63.76% 138.96% 0.34% 12.39% 29.61% 63.80% 298.85%
HeidelbergMat I
16.05.2025 / 17:30:00 		186.15 59.48% 134.92% 0.79% 18.11% 34.55% 89.95% 264.46%
Siemens Energy N
16.05.2025 / 17:30:00 		75.64 50.88% 533.28% 1.01% 19.26% 30.68% 202.56% 360.43%
Deutsche Bank N
16.05.2025 / 17:30:00 		24.94 50.74% 103.68% 3.23% 21.32% 27.10% 59.75% 168.92%
E.ON N
16.05.2025 / 17:30:00 		14.740 34.78% 24.82% -5.01% -0.39% 25.69% 16.06% 53.54%
CTS Eventim I
16.05.2025 / 17:30:00 		111.65 34.31% 75.16% 2.62% 13.11% 7.46% 38.65% 74.74%
Nemetschek I
16.05.2025 / 17:30:00 		120.60 31.21% 56.45% -2.39% 14.67% 2.86% 37.67% 91.14%
Fresenius I
16.05.2025 / 17:30:00 		42.92 27.11% 50.72% -0.56% 9.24% 17.58% 53.24% 24.88%
Deutsche Boerse N
16.05.2025 / 17:30:00 		284.10 25.75% 50.31% -1.81% 3.26% 15.61% 54.40% 72.00%
Knorr-Bremse I
16.05.2025 / 17:30:00 		86.80 24.70% 48.10% -0.49% 7.77% 5.72% 16.90% 28.57%
Bayer N
16.05.2025 / 17:30:00 		22.89 18.23% -32.15% -4.88% 8.56% 3.94% -19.91% -62.94%
Germany 40
16.05.2025 / 17:30:03 		864.33 17.60% 35.97% 0.54% 9.65% 4.90% 25.49% 54.73%
Allianz N
16.05.2025 / 17:30:00 		350.20 17.55% 43.58% -3.18% 0.09% 9.56% 31.14% 73.45%
Siemens N
16.05.2025 / 17:30:00 		219.55 17.43% 30.73% 2.39% 18.75% -0.57% 27.23% 91.03%
Volkswagen VZ
16.05.2025 / 17:30:00 		102.20 16.19% -7.35% 2.28% 15.54% 3.40% -15.22% -28.19%
Continental I
16.05.2025 / 17:30:00 		74.82 15.58% -2.57% 3.54% 15.85% 7.97% 20.02% 12.59%
Deutsche Post N
16.05.2025 / 17:30:00 		38.84 15.27% -12.85% 4.13% 8.98% 5.30% -3.11% 0.44%
Fres Med Care I
16.05.2025 / 17:30:00 		51.36 15.02% 34.00% 1.66% 21.80% 16.41% 26.94% -10.08%
Hannover Rueck N
16.05.2025 / 17:30:00 		277.20 14.33% 28.07% -1.39% -0.72% 12.66% 22.66% 91.20%
Muenchener Rueckv N
16.05.2025 / 17:30:00 		568.40 14.02% 47.53% -4.28% -7.38% 10.63% 24.16% 143.39%
RWE I
16.05.2025 / 17:30:00 		32.20 13.18% -21.14% -0.98% -5.21% 10.52% -7.23% -18.66%
Deutsche Telekom N
16.05.2025 / 17:30:00 		32.97 12.90% 50.03% 2.09% 2.47% -4.37% 50.29% 77.66%
SAP I
16.05.2025 / 17:30:00 		266.18 11.18% 88.11% 1.52% 16.27% -2.71% 50.82% 176.48%
Daimler Tr Hldg N
16.05.2025 / 17:30:00 		39.70 9.26% 17.97% 7.15% 20.04% -4.30% 0.99% 46.87%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
adidas N
16.05.2025 / 17:30:00 		218.90 -0.14% 219.00
17:29 		216.60
15:33 		263.80
13.02.25 		175.325
07.04.25 		228'079
Allianz N
16.05.2025 / 17:30:00 		350.20 0.75% 353.80
11:11 		348.00
15:54 		378.40
07.05.25 		286.8
07.04.25 		292'563
BASF N
16.05.2025 / 17:30:00 		43.25 -2.86% 44.66
09:16 		43.01
17:17 		55.06
06.03.25 		37.44
07.04.25 		972'702
Bayer N
16.05.2025 / 17:30:00 		22.89 0.27% 23.61
09:15 		22.86
17:27 		26.94
13.05.25 		18.39
07.04.25 		1'825'847
Beiersdorf I
16.05.2025 / 17:30:00 		119.70 0.50% 121.35
12:16 		119.45
17:12 		137.70
05.03.25 		110.95
09.04.25 		254'834
BMW I
16.05.2025 / 17:30:00 		76.67 -1.17% 78.16
09:15 		76.64
16:30 		88.26
11.03.25 		62.96
09.04.25 		485'210
Brenntag N
16.05.2025 / 17:30:00 		60.24 -0.10% 61.32
09:37 		59.92
15:41 		68.72
06.03.25 		51.72
07.04.25 		188'693
Commerzbank I
16.05.2025 / 17:30:00 		25.34 -1.31% 25.38
10:05 		25.02
09:11 		26.22
12.05.25 		15.205
02.01.25 		2'093'607
Continental I
16.05.2025 / 17:30:00 		74.82 -0.13% 75.32
09:38 		74.42
15:41 		75.68
12.05.25 		55.68
07.04.25 		147'081
Covestro I
16.05.2025 / 17:30:00 		59.80 -0.23% 60.00
09:05 		59.80
17:28 		60.30
06.05.25 		55.5
08.01.25 		1'685
CTS Eventim I
16.05.2025 / 17:30:00 		111.65 1.50% 112.70
10:45 		109.15
09:00 		112.70
16.05.25 		82.05
02.01.25 		73'300
Daimler Tr Hldg N
16.05.2025 / 17:30:00 		39.70 -1.37% 40.47
09:36 		39.36
15:49 		45.33
06.03.25 		30.79
07.04.25 		581'788
Deliver Hero N
16.05.2025 / 17:30:00 		26.16 -1.88% 26.53
09:00 		25.82
15:38 		32.46
18.02.25 		19.69
07.04.25 		162'049
Deutsche Bank N
16.05.2025 / 17:30:00 		24.94 -0.72% 25.35
09:00 		24.76
15:24 		25.35
16.05.25 		16.292
02.01.25 		2'096'081
Deutsche Boerse N
16.05.2025 / 17:30:00 		284.10 1.43% 284.60
09:47 		281.20
15:20 		294.20
06.05.25 		218.45
06.01.25 		215'605
Deutsche Post N
16.05.2025 / 17:30:00 		38.84 -0.74% 39.33
13:07 		38.74
16:57 		44.09
06.03.25 		31.32
07.04.25 		1'300'225
Deutsche Telekom N
16.05.2025 / 17:30:00 		32.97 1.29% 33.09
09:06 		32.57
09:00 		35.91
03.03.25 		28.66
07.01.25 		3'002'157
Dt Lufthansa N
16.05.2025 / 17:30:00 		6.530 -1.60% 6.660
09:00 		6.504
15:34 		8.160
06.03.25 		5.524
13.01.25 		1'113'983
E.ON N
16.05.2025 / 17:30:00 		14.740 -2.96% 14.820
09:00 		14.580
09:07 		15.760
07.05.25 		10.44
13.01.25 		5'040'650
Fres Med Care I
16.05.2025 / 17:30:00 		51.36 1.34% 51.76
09:00 		50.84
15:31 		51.76
16.05.25 		39.435
09.04.25 		208'734
Fresenius I
16.05.2025 / 17:30:00 		42.92 0.81% 43.11
09:27 		42.35
14:57 		44.06
07.05.25 		31.94
07.04.25 		502'056
Germany 40
16.05.2025 / 17:30:03 		864.33 0.11% 869.94
09:33 		861.36
15:37 		875.44
12.05.25 		699.1599
07.04.25
Hannover Rueck N
16.05.2025 / 17:30:00 		277.20 0.43% 281.60
10:18 		275.80
16:00 		292.60
06.05.25 		238.8
07.04.25 		52'533
HeidelbergMat I
16.05.2025 / 17:30:00 		186.15 -2.08% 187.58
09:00 		184.78
09:10 		191.05
14.05.25 		118.9
02.01.25 		357'408
Henkel Vz I
16.05.2025 / 17:30:00 		70.02 -0.11% 70.90
09:10 		70.02
17:25 		88.44
10.03.25 		66.02
09.04.25 		320'110

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 16.05.25
12'335.09 0.88%
Eurozone 50
17:30 / 16.05.25
555.28 0.31%
L&S Dax
13:00 / 17.05.25
23'694.00 -0.27%
S&P 500 (ETF SPY)
22:15 / 16.05.25
594.20 0.63%
VSMI Vola-Index
17:20 / 16.05.25
14.532 -1.78%
EUR/CHF
23:00 / 16.05.25
0.9350 0.00%
USD/CHF
01:01 / 17.05.25
0.8376 0.00%
Gold 1 Uz
13:10 / 17.05.25
3'201.07 0.00%
Rohöl Brent
12:58 / 17.05.25
65.36 0.00%

Tops / Flops

NAME INTRADAY KURS +/-%
Germany 40
17:30 / 16.05.25
864.33 0.11%

Top 5zur Gesamtübersicht

Rheinmetall I
17:30 / 16.05.25
1'714.50 2.36%
CTS Eventim I
17:30 / 16.05.25
111.65 1.50%
Deutsche Boerse N
17:30 / 16.05.25
284.10 1.43%
SAP I
17:30 / 16.05.25
266.18 1.36%
Fres Med Care I
17:30 / 16.05.25
51.36 1.34%

Flop 5zur Gesamtübersicht

E.ON N
17:30 / 16.05.25
14.740 -2.96%
BASF N
17:30 / 16.05.25
43.25 -2.86%
HeidelbergMat I
17:30 / 16.05.25
186.15 -2.08%
Rational I
17:30 / 16.05.25
739.75 -2.02%
Deliver Hero N
17:30 / 16.05.25
26.16 -1.88%
NAME INTRADAY KURS +/-%
Germany Mid Cap 50
17:30 / 16.05.25
21'556.64 0.33%

Top 5zur Gesamtübersicht

RENK Group I
17:30 / 16.05.25
59.72 7.49%
Grand City Pro
17:30 / 16.05.25
11.140 5.89%
United Internet N
17:30 / 16.05.25
22.82 4.30%
LEG Immobilien N
17:30 / 16.05.25
74.33 3.16%
Aroundtown Br
17:30 / 16.05.25
2.789 2.69%

Flop 5zur Gesamtübersicht

LANXESS I
17:30 / 16.05.25
27.34 -6.11%
Dermapharm Hldg I
17:30 / 16.05.25
34.10 -5.28%
Hugo Boss N
17:30 / 16.05.25
40.15 -4.67%
AIXTRON N
17:30 / 16.05.25
12.765 -4.02%
Wacker Chemie I
17:30 / 16.05.25
64.15 -3.10%
NAME INTRADAY KURS +/-%
Germany Small Cap 50
17:30 / 16.05.25
31'398.78 -0.38%

Top 5zur Gesamtübersicht

Evotec I
17:30 / 16.05.25
7.220 3.48%
tonies Rg-A-Unty
17:30 / 16.05.25
6.425 3.13%
Wacker Neuson N
17:30 / 16.05.25
23.68 2.05%
Mensch und Maschi I
17:30 / 16.05.25
55.70 2.01%
HYPOPORT N
17:30 / 16.05.25
202.50 1.96%

Flop 5zur Gesamtübersicht

Elmos Semicond I
17:30 / 16.05.25
69.30 -5.97%
GFT Tech I
17:30 / 16.05.25
23.35 -5.66%
SGL Carbon I
17:30 / 16.05.25
3.590 -5.59%
Nagarro N
17:30 / 16.05.25
66.65 -4.79%
ProCredit Hldg N
17:30 / 16.05.25
10.450 -4.13%
Mr Market

SIG Group bietet Chancen

Der Aktienkurs des Herstellers von Abfüllanlagen und Getränkekartons leidet unter einem Angebotsüberhang. Doch die Titel sind ein Kauf. Zudem: Verpasste Chance von Baloise, Swatch Group foutiert sich, R&S bietet Perspektiven und die Story von BioVersys.

15.05.2025