×

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
  • 21.05.2026 - 17:30:01
  • 868.98
  • -0.16%
  • -1.41
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
adidas N
21.05.2026 / 17:25:28
150.85 1.72% 2.55 150.80 150.85 251'742
Allianz N
21.05.2026 / 17:25:23
385.80 0.18% 0.70 385.80 385.90 448'329
BASF N
21.05.2026 / 17:25:28
51.84 1.57% 0.80 51.84 51.85 778'730
Bayer N
21.05.2026 / 17:25:27
38.87 -0.99% -0.39 38.86 38.88 471'354
Beiersdorf I
21.05.2026 / 17:25:25
72.46 0.79% 0.57 72.46 72.48 175'382
BMW I
21.05.2026 / 17:25:12
74.78 0.54% 0.40 74.76 74.80 355'224
Brenntag N
21.05.2026 / 17:25:25
58.14 -0.99% -0.58 58.12 58.16 317'452
Cboe Germany 40 GR
21.05.2026 / 17:30:02
2'388.18 -0.10% -2.42 0
Commerzbank I
21.05.2026 / 17:25:12
36.02 -3.24% -1.21 36.03 36.04 1'054'747
Continental I
21.05.2026 / 17:25:12
66.22 -0.33% -0.22 66.20 66.24 145'292
Daimler Tr Hldg N
21.05.2026 / 17:25:24
39.92 -0.14% -0.06 39.91 39.93 239'994
Deutsche Bank N
21.05.2026 / 17:25:25
28.16 0.41% 0.12 28.15 28.16 2'301'717
Deutsche Boerse N
21.05.2026 / 17:25:28
258.80 0.78% 2.00 258.70 258.90 298'851
Deutsche Post N
21.05.2026 / 17:25:28
47.75 -0.65% -0.31 47.74 47.76 355'552
Deutsche Telekom N
21.05.2026 / 17:25:25
29.16 0.02% 0.01 29.14 29.16 2'184'544
Dt Lufthansa N
21.05.2026 / 17:25:24
7.892 -0.59% -0.05 7.890 7.894 1'764'017
E.ON N
21.05.2026 / 17:25:21
18.480 0.54% 0.10 18.480 18.485 1'376'311
Fres Med Care I
21.05.2026 / 17:25:16
38.92 1.04% 0.40 38.90 38.92 224'054
Fresenius I
21.05.2026 / 17:25:23
40.03 -0.30% -0.12 40.02 40.03 343'272
GEA Group I
21.05.2026 / 17:24:27
55.10 -0.90% -0.50 55.05 55.10 229'104
Germany 40
21.05.2026 / 17:30:01
868.98 -0.16% -1.41 0
Hannover Rueck N
21.05.2026 / 17:25:11
244.20 -1.53% -3.80 244.00 244.20 255'180
HeidelbergMat I
21.05.2026 / 17:25:26
173.20 -0.63% -1.10 173.10 173.25 134'087
Henkel Vz I
21.05.2026 / 17:25:26
65.64 -0.27% -0.18 65.62 65.64 243'185
HENSOLDT I
21.05.2026 / 17:25:24
88.34 1.24% 1.08 88.26 88.36 187'824
868.98
-0.16%
2'388.18
-0.10%
150.85
1.72%
385.80
0.18%
51.84
1.57%
38.87
-0.99%
72.46
0.79%
74.78
0.54%
58.14
-0.99%
36.02
-3.24%
66.22
-0.33%
39.92
-0.14%
28.16
0.41%
258.80
0.78%
47.75
-0.65%
29.16
0.02%
7.892
-0.59%
18.480
0.54%
38.92
1.04%
40.03
-0.30%
55.10
-0.90%
244.20
-1.53%
173.20
-0.63%
65.64
-0.27%
88.34
1.24%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Infineon Technolo N
21.05.2026 / 17:25:23
68.15 81.15% 115.25% 0.34% 27.48% 45.42% 96.43% 89.36%
Nordex
21.05.2026 / 17:25:20
43.91 48.11% 280.07% -4.73% -3.62% 5.81% 153.96% 268.38%
Siemens Energy N
21.05.2026 / 17:25:27
173.76 43.98% 245.62% -2.41% -5.68% 5.53% 113.46% 616.05%
RWE I
21.05.2026 / 17:25:28
56.40 25.20% 98.11% 0.14% -6.72% 4.68% 72.64% 37.71%
HENSOLDT I
21.05.2026 / 17:25:24
88.34 18.80% 152.63% 16.42% 12.36% 14.88% 10.49% 172.01%
Brenntag N
21.05.2026 / 17:25:25
58.14 17.77% 1.10% -5.15% -3.00% 10.64% -2.14% -22.90%
BASF N
21.05.2026 / 17:25:28
51.84 14.59% 20.00% -2.57% -4.42% 5.13% 22.29% 7.22%
Deutsche Boerse N
21.05.2026 / 17:25:28
258.80 14.29% 15.29% 6.57% -2.12% 14.67% -10.14% 52.00%
E.ON N
21.05.2026 / 17:25:21
18.480 14.20% 63.09% 0.38% -4.57% -6.57% 18.96% 63.31%
Siemens N
21.05.2026 / 17:25:26
265.40 10.59% 40.01% -3.30% 8.79% 6.76% 21.88% 65.48%
Symrise I
21.05.2026 / 17:25:27
77.30 9.73% -25.89% 4.15% 4.26% 0.94% -25.42% -28.49%
Daimler Tr Hldg N
21.05.2026 / 17:25:24
39.92 7.24% 8.50% -1.95% -9.16% -6.02% 1.75% 36.56%
Knorr-Bremse I
21.05.2026 / 17:23:35
100.80 6.97% 45.75% -3.08% 0.00% -9.39% 13.71% 49.53%
Bayer N
21.05.2026 / 17:25:27
38.87 6.12% 103.31% 1.94% -3.19% -6.86% 59.99% -28.08%
Deutsche Telekom N
21.05.2026 / 17:25:25
29.16 4.87% 1.11% 5.33% 5.98% -11.65% -15.02% 33.38%
Commerzbank I
21.05.2026 / 17:25:12
36.02 3.03% 137.48% -1.67% 4.32% 0.17% 35.75% 280.31%
Deutsche Post N
21.05.2026 / 17:25:28
47.75 2.50% 41.58% -0.57% -0.38% -3.81% 23.51% 13.81%
Cboe Germany 40 GR
21.05.2026 / 17:30:02
2'388.18 1.89% 24.39% 1.09% 2.29% -1.95% 2.22% 51.77%
Merck I
21.05.2026 / 17:25:23
126.70 -0.04% -12.15% 5.10% 13.63% 0.60% 10.85% -26.55%
Germany 40
21.05.2026 / 17:30:01
868.98 -0.50% 18.43% 1.02% 0.60% -3.97% -0.45% 39.96%
Allianz N
21.05.2026 / 17:25:23
385.80 -1.71% 30.23% 1.57% -1.05% 0.31% 9.85% 81.44%
Continental I
21.05.2026 / 17:25:12
66.22 -2.29% 34.83% -4.39% 0.15% -10.56% 13.30% 27.48%
GEA Group I
21.05.2026 / 17:24:27
55.10 -3.56% 15.98% 0.05% -9.19% -15.26% -5.33% 37.62%
Fres Med Care I
21.05.2026 / 17:25:16
38.92 -5.47% -12.57% 5.46% -0.71% -0.94% -26.06% -10.90%
Dt Lufthansa N
21.05.2026 / 17:25:24
7.892 -5.49% 28.26% -0.53% 6.33% -15.88% 18.89% -17.47%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
adidas N
21.05.2026 / 17:25:28
150.85 1.72% 151.65
11:51
147.78
09:17
171.30
05.01.26
129.95
23.03.26
251'742
Allianz N
21.05.2026 / 17:25:23
385.80 0.18% 388.70
10:16
383.20
12:02
397.05
21.04.26
339.4
09.03.26
448'329
BASF N
21.05.2026 / 17:25:28
51.84 1.57% 52.06
15:05
50.92
09:05
55.05
14.04.26
43.33
20.01.26
778'730
Bayer N
21.05.2026 / 17:25:27
38.87 -0.99% 39.20
09:01
38.49
15:34
49.78
17.02.26
35.225
09.03.26
471'354
Beiersdorf I
21.05.2026 / 17:25:25
72.46 0.79% 72.72
16:33
71.85
15:46
110.18
24.02.26
69.21
18.05.26
175'382
BMW I
21.05.2026 / 17:25:12
74.78 0.54% 75.62
12:10
73.96
13:02
97.28
05.01.26
72.38
18.05.26
355'224
Brenntag N
21.05.2026 / 17:25:25
58.14 -0.99% 58.15
16:28
56.36
09:06
63.79
04.05.26
43.75
09.03.26
317'452
Cboe Germany 40 GR
21.05.2026 / 17:30:02
2'388.18 -0.10% 2'409.26
11:38
2'375.04
15:40
2'449.01
27.02.26
2107.8193
23.03.26
Commerzbank I
21.05.2026 / 17:25:12
36.02 -3.24% 36.33
12:15
35.45
12:52
37.54
07.05.26
29.36
23.03.26
1'054'747
Continental I
21.05.2026 / 17:25:12
66.22 -0.33% 67.34
10:11
65.77
13:02
75.36
25.02.26
55.76
23.03.26
145'292
Daimler Tr Hldg N
21.05.2026 / 17:25:24
39.92 -0.14% 40.31
12:02
39.58
12:41
44.94
10.04.26
36.8
02.01.26
239'994
Deutsche Bank N
21.05.2026 / 17:25:25
28.16 0.41% 28.32
11:29
27.68
12:42
34.26
06.01.26
23.8125
23.03.26
2'301'717
Deutsche Boerse N
21.05.2026 / 17:25:28
258.80 0.78% 260.70
09:23
255.80
09:02
269.60
28.04.26
200.1
04.02.26
298'851
Deutsche Post N
21.05.2026 / 17:25:28
47.75 -0.65% 48.51
11:41
47.46
09:00
51.72
12.02.26
42.66
23.03.26
355'552
Deutsche Telekom N
21.05.2026 / 17:25:25
29.16 0.02% 29.28
09:50
28.85
15:43
34.36
27.02.26
26.025
21.01.26
2'184'544
Dt Lufthansa N
21.05.2026 / 17:25:24
7.892 -0.59% 8.043
12:23
7.824
15:34
9.592
10.02.26
6.992
23.03.26
1'764'017
E.ON N
21.05.2026 / 17:25:21
18.480 0.54% 18.535
11:51
18.280
12:02
20.39
17.03.26
16.12
02.01.26
1'376'311
Fres Med Care I
21.05.2026 / 17:25:16
38.92 1.04% 39.04
16:28
38.52
09:01
41.79
17.02.26
34.57
05.05.26
224'054
Fresenius I
21.05.2026 / 17:25:23
40.03 -0.30% 40.48
10:54
39.91
15:34
52.96
19.02.26
38.16
13.05.26
343'272
GEA Group I
21.05.2026 / 17:24:27
55.10 -0.90% 55.48
11:30
54.75
09:02
66.23
25.02.26
53.65
18.05.26
229'104
Germany 40
21.05.2026 / 17:30:01
868.98 -0.16% 876.65
11:38
864.20
15:40
909.58
27.02.26
782.8565
23.03.26
Hannover Rueck N
21.05.2026 / 17:25:11
244.20 -1.53% 249.20
10:52
242.20
16:10
281.40
22.04.26
233.1
12.05.26
255'180
HeidelbergMat I
21.05.2026 / 17:25:26
173.20 -0.63% 175.30
11:38
171.68
12:42
241.90
26.01.26
159.7
13.03.26
134'087
Henkel Vz I
21.05.2026 / 17:25:26
65.64 -0.27% 66.00
10:15
65.30
09:00
84.16
24.02.26
61.32
30.04.26
243'185
HENSOLDT I
21.05.2026 / 17:25:24
88.34 1.24% 91.70
10:54
87.28
09:00
96.65
19.01.26
66.25
30.03.26
187'824

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:25 / 21.05.26
13'462.45 0.47%
Eurozone 50
17:30 / 21.05.26
618.24 0.05%
L&S Dax
17:40 / 21.05.26
24'638.50 -0.51%
S&P 500 (ETF SPY)
17:25 / 21.05.26
738.89 -0.32%
VSMI Vola-Index
17:20 / 21.05.26
17.702 -3.81%
EUR/CHF
17:40 / 21.05.26
0.9144 -0.09%
USD/CHF
17:40 / 21.05.26
0.7893 0.29%
Gold 1 Uz
17:40 / 21.05.26
4'509.37 -0.79%
Rohöl Brent
17:40 / 21.05.26
107.67 2.09%

Tops / Flops

NAME INTRADAY KURS +/-%
Germany 40
17:30 / 21.05.26
868.98 -0.16%

Top 5zur Gesamtübersicht

Merck I
17:25 / 21.05.26
126.70 3.64%
Symrise I
17:25 / 21.05.26
77.30 2.03%
Nordex
17:25 / 21.05.26
43.91 1.88%
adidas N
17:25 / 21.05.26
150.85 1.72%
BASF N
17:25 / 21.05.26
51.84 1.57%

Flop 5zur Gesamtübersicht

Commerzbank I
17:25 / 21.05.26
36.02 -3.24%
Muenchener Rueckv N
17:25 / 21.05.26
475.65 -2.03%
Rheinmetall I
17:25 / 21.05.26
1'208.30 -1.79%
SAP I
17:25 / 21.05.26
150.80 -1.58%
Hannover Rueck N
17:25 / 21.05.26
244.20 -1.53%
NAME INTRADAY KURS +/-%
Germany Mid Cap 50
17:30 / 21.05.26
21'354.56 0.45%

Top 5zur Gesamtübersicht

Stroeer I
17:23 / 21.05.26
37.60 8.48%
Verbio I
17:25 / 21.05.26
36.84 4.84%
Sartorius Vz I
17:25 / 21.05.26
235.90 4.43%
Aurubis I
17:25 / 21.05.26
196.80 4.18%
Zalando I
17:25 / 21.05.26
20.66 2.94%

Flop 5zur Gesamtübersicht

Bilfinger I
17:25 / 21.05.26
86.75 -3.02%
TAG Immobil I
17:25 / 21.05.26
14.190 -3.01%
Deutz I
17:25 / 21.05.26
9.660 -2.52%
TKMS I
17:25 / 21.05.26
78.10 -2.31%
Scout24 N
17:25 / 21.05.26
71.00 -1.87%
NAME INTRADAY KURS +/-%
Germany Small Cap 50
17:30 / 21.05.26
35'680.73 0.18%

Top 5zur Gesamtübersicht

Evotec I
17:25 / 21.05.26
5.105 6.22%
SMA Solar Tech I
17:24 / 21.05.26
64.68 5.25%
Gerresheimer I
17:22 / 21.05.26
27.20 4.02%
HYPOPORT N
17:25 / 21.05.26
82.20 3.59%
Deut Pfandbrfbk I
17:25 / 21.05.26
3.567 2.56%

Flop 5zur Gesamtübersicht

ZEAL Network N
16:37 / 21.05.26
47.00 -5.05%
TeamViewer I
17:25 / 21.05.26
5.635 -3.10%
Heidelberger Druc I
17:24 / 21.05.26
1.357 -3.07%
Fried Vorw Gr I
17:23 / 21.05.26
67.85 -2.72%
PVA TePla I
17:25 / 21.05.26
41.22 -2.46%

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