×

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
  • 20.05.2026 - 17:30:03
  • 870.39
  • 1.16%
  • 10.00
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
adidas N
20.05.2026 / 17:30:00
148.30 0.85% 1.25 148.20 148.20 0
Allianz N
20.05.2026 / 17:30:00
385.10 0.59% 2.25 385.70 385.70 0
BASF N
20.05.2026 / 17:30:00
51.04 -2.45% -1.28 51.10 51.10 0
Bayer N
20.05.2026 / 17:30:00
39.26 1.93% 0.75 39.23 39.23 0
Beiersdorf I
20.05.2026 / 17:30:00
71.89 1.94% 1.37 72.00 72.00 0
BMW I
20.05.2026 / 17:30:00
74.38 0.51% 0.38 74.36 74.36 0
Brenntag N
20.05.2026 / 17:30:00
58.72 -1.31% -0.78 58.82 58.82 0
Cboe Germany 40 GR
20.05.2026 / 17:30:03
2'390.60 1.16% 27.47 0
Commerzbank I
20.05.2026 / 17:30:00
37.23 2.92% 1.06 37.15 37.15 0
Continental I
20.05.2026 / 17:30:00
66.44 0.85% 0.56 66.36 66.36 0
Daimler Tr Hldg N
20.05.2026 / 17:30:00
39.97 1.94% 0.76 39.85 39.85 0
Deutsche Bank N
20.05.2026 / 17:30:00
28.04 4.27% 1.15 28.06 28.06 0
Deutsche Boerse N
20.05.2026 / 17:30:00
256.80 -0.39% -1.00 256.90 256.90 0
Deutsche Post N
20.05.2026 / 17:30:00
48.06 1.82% 0.86 48.09 48.09 0
Deutsche Telekom N
20.05.2026 / 17:30:00
29.15 -0.53% -0.16 29.16 29.16 0
Dt Lufthansa N
20.05.2026 / 17:30:00
7.939 3.43% 0.26 7.922 7.922 0
E.ON N
20.05.2026 / 17:30:00
18.380 0.19% 0.04 18.335 18.335 0
Fres Med Care I
20.05.2026 / 17:30:00
38.52 0.16% 0.06 38.51 38.51 0
Fresenius I
20.05.2026 / 17:30:00
40.15 1.25% 0.50 40.17 40.17 0
GEA Group I
20.05.2026 / 17:30:00
55.60 -0.18% -0.10 55.25 55.25 0
Germany 40
20.05.2026 / 17:30:03
870.39 1.16% 10.00 0
Hannover Rueck N
20.05.2026 / 17:30:00
248.00 -0.08% -0.20 247.60 247.60 0
HeidelbergMat I
20.05.2026 / 17:30:00
174.30 3.72% 6.25 173.80 173.80 0
Henkel Vz I
20.05.2026 / 17:30:00
65.82 -0.63% -0.42 65.80 65.80 0
HENSOLDT I
20.05.2026 / 17:30:00
87.26 9.35% 7.46 87.80 87.80 0
Germany 40
870.39
1.16%
Cboe Germany 40 GR
2'390.60
1.16%
adidas N
148.30
0.85%
Allianz N
385.10
0.59%
BASF N
51.04
-2.45%
Bayer N
39.26
1.93%
Beiersdorf I
71.89
1.94%
BMW I
74.38
0.51%
Brenntag N
58.72
-1.31%
Commerzbank I
37.23
2.92%
Continental I
66.44
0.85%
Daimler Tr Hldg N
39.97
1.94%
Deutsche Bank N
28.04
4.27%
Deutsche Boerse N
256.80
-0.39%
Deutsche Post N
48.06
1.82%
Deutsche Telekom N
29.15
-0.53%
Dt Lufthansa N
7.939
3.43%
E.ON N
18.380
0.19%
Fres Med Care I
38.52
0.16%
Fresenius I
40.15
1.25%
GEA Group I
55.60
-0.18%
Hannover Rueck N
248.00
-0.08%
HeidelbergMat I
174.30
3.72%
Henkel Vz I
65.82
-0.63%
HENSOLDT I
87.26
9.35%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Infineon Technolo N
20.05.2026 / 17:30:00 		68.09 72.41% 104.87% 5.94% 38.51% 45.26% 96.51% 80.23%
Nordex
20.05.2026 / 17:30:00 		43.10 51.44% 288.62% -4.98% -4.98% 4.01% 147.13% 276.67%
Siemens Energy N
20.05.2026 / 17:30:00 		173.50 38.80% 233.17% -1.97% -3.23% 2.60% 119.40% 590.26%
RWE I
20.05.2026 / 17:30:00 		56.68 24.41% 96.85% -0.46% -5.89% 4.54% 70.31% 36.83%
Brenntag N
20.05.2026 / 17:30:00 		58.72 19.33% 2.44% -3.58% -3.07% 13.10% -2.64% -21.88%
BASF N
20.05.2026 / 17:30:00 		51.04 17.47% 23.00% -5.76% -4.78% 4.27% 18.67% 9.90%
Deutsche Boerse N
20.05.2026 / 17:30:00 		256.80 14.73% 15.74% 4.92% -3.13% 17.15% -10.80% 52.59%
E.ON N
20.05.2026 / 17:30:00 		18.380 13.98% 62.78% -1.89% -3.85% -5.21% 18.81% 62.99%
Symrise I
20.05.2026 / 17:30:00 		75.76 10.37% -25.46% 2.66% 0.77% -1.07% -27.12% -28.08%
HENSOLDT I
20.05.2026 / 17:30:00 		87.26 8.65% 131.04% 17.73% 12.51% 9.76% 10.11% 148.75%
Siemens N
20.05.2026 / 17:30:00 		264.40 7.57% 36.19% -0.43% 9.26% 8.34% 19.61% 60.96%
Knorr-Bremse I
20.05.2026 / 17:30:00 		102.10 6.60% 45.25% -0.92% 1.90% -9.85% 14.40% 49.02%
Deutsche Telekom N
20.05.2026 / 17:30:00 		29.15 5.43% 1.65% 4.33% 6.19% -13.15% -15.01% 34.09%
Daimler Tr Hldg N
20.05.2026 / 17:30:00 		39.97 5.21% 6.43% -0.25% -8.42% -5.40% 0.63% 33.96%
Bayer N
20.05.2026 / 17:30:00 		39.26 4.11% 99.46% 3.57% -2.44% -7.68% 65.34% -29.45%
Cboe Germany 40 GR
20.05.2026 / 17:30:03 		2'390.60 2.00% 22.96% 2.81% 2.23% -1.49% 1.82% 50.02%
Deutsche Post N
20.05.2026 / 17:30:00 		48.06 0.66% 39.05% 1.23% -1.25% -2.81% 23.07% 11.77%
Commerzbank I
20.05.2026 / 17:30:00 		37.23 0.11% 130.75% 3.12% 7.18% 3.72% 41.81% 269.53%
Germany 40
20.05.2026 / 17:30:03 		870.39 -0.34% 17.06% 2.65% 0.60% -3.46% -0.78% 38.35%
Merck I
20.05.2026 / 17:30:00 		122.25 -1.31% -13.26% 1.14% 6.40% -2.90% 4.09% -27.49%
Allianz N
20.05.2026 / 17:30:00 		385.10 -2.28% 29.47% 3.52% -1.02% 0.90% 9.75% 80.38%
Continental I
20.05.2026 / 17:30:00 		66.44 -3.12% 33.69% -3.12% 2.58% -11.25% 12.71% 26.40%
GEA Group I
20.05.2026 / 17:30:00 		55.60 -3.38% 16.19% 2.39% -8.85% -15.24% -5.12% 37.87%
Henkel Vz I
20.05.2026 / 17:30:00 		65.82 -5.10% -21.46% 3.30% 0.09% -20.95% -7.61% -15.51%
Fres Med Care I
20.05.2026 / 17:30:00 		38.52 -5.62% -12.71% 6.06% -1.45% 0.86% -28.01% -11.03%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
adidas N
20.05.2026 / 17:30:00 		148.30 0.85% 149.35
17:16 		144.18
15:33 		171.30
05.01.26 		129.95
23.03.26 		443'430
Allianz N
20.05.2026 / 17:30:00 		385.10 0.59% 387.90
17:15 		378.00
10:13 		397.05
21.04.26 		339.4
09.03.26 		402'974
BASF N
20.05.2026 / 17:30:00 		51.04 -2.45% 52.58
09:00 		51.02
17:29 		55.05
14.04.26 		43.33
20.01.26 		1'245'027
Bayer N
20.05.2026 / 17:30:00 		39.26 1.93% 39.46
17:15 		38.10
09:13 		49.78
17.02.26 		35.225
09.03.26 		1'065'447
Beiersdorf I
20.05.2026 / 17:30:00 		71.89 1.94% 72.29
17:16 		69.60
10:01 		110.18
24.02.26 		69.21
18.05.26 		206'118
BMW I
20.05.2026 / 17:30:00 		74.38 0.51% 75.06
17:16 		73.30
16:11 		97.28
05.01.26 		72.38
18.05.26 		373'806
Brenntag N
20.05.2026 / 17:30:00 		58.72 -1.31% 60.40
09:11 		58.68
17:29 		63.79
04.05.26 		43.75
09.03.26 		234'520
Cboe Germany 40 GR
20.05.2026 / 17:30:03 		2'390.60 1.16% 2'406.03
17:16 		2'350.84
10:10 		2'449.01
27.02.26 		2107.8193
23.03.26
Commerzbank I
20.05.2026 / 17:30:00 		37.23 2.92% 37.50
17:16 		35.57
10:13 		37.54
07.05.26 		29.36
23.03.26 		2'553'436
Continental I
20.05.2026 / 17:30:00 		66.44 0.85% 66.88
17:16 		64.98
09:59 		75.36
25.02.26 		55.76
23.03.26 		160'974
Daimler Tr Hldg N
20.05.2026 / 17:30:00 		39.97 1.94% 40.14
17:16 		39.00
10:12 		44.94
10.04.26 		36.8
02.01.26 		343'048
Deutsche Bank N
20.05.2026 / 17:30:00 		28.04 4.27% 28.15
17:17 		26.70
09:01 		34.26
06.01.26 		23.8125
23.03.26 		23'650'752
Deutsche Boerse N
20.05.2026 / 17:30:00 		256.80 -0.39% 259.35
12:42 		254.00
09:00 		269.60
28.04.26 		200.1
04.02.26 		961'949
Deutsche Post N
20.05.2026 / 17:30:00 		48.06 1.82% 48.45
17:16 		46.72
09:00 		51.72
12.02.26 		42.66
23.03.26 		829'135
Deutsche Telekom N
20.05.2026 / 17:30:00 		29.15 -0.53% 29.36
09:13 		29.04
16:34 		34.36
27.02.26 		26.025
21.01.26 		2'900'380
Dt Lufthansa N
20.05.2026 / 17:30:00 		7.939 3.43% 8.026
17:16 		7.668
09:14 		9.592
10.02.26 		6.992
23.03.26 		2'084'941
E.ON N
20.05.2026 / 17:30:00 		18.380 0.19% 18.543
15:56 		18.233
09:12 		20.39
17.03.26 		16.12
02.01.26 		2'016'564
Fres Med Care I
20.05.2026 / 17:30:00 		38.52 0.16% 38.53
17:29 		37.87
09:30 		41.79
17.02.26 		34.57
05.05.26 		182'151
Fresenius I
20.05.2026 / 17:30:00 		40.15 1.25% 40.30
17:16 		39.28
09:01 		52.96
19.02.26 		38.16
13.05.26 		320'837
GEA Group I
20.05.2026 / 17:30:00 		55.60 -0.18% 56.10
17:16 		54.90
09:38 		66.23
25.02.26 		53.65
18.05.26 		232'590
Germany 40
20.05.2026 / 17:30:03 		870.39 1.16% 876.01
17:16 		855.91
10:10 		909.58
27.02.26 		782.8565
23.03.26
Hannover Rueck N
20.05.2026 / 17:30:00 		248.00 -0.08% 248.70
17:15 		244.80
09:54 		281.40
22.04.26 		233.1
12.05.26 		81'527
HeidelbergMat I
20.05.2026 / 17:30:00 		174.30 3.72% 174.30
17:29 		167.15
09:00 		241.90
26.01.26 		159.7
13.03.26 		179'078
Henkel Vz I
20.05.2026 / 17:30:00 		65.82 -0.63% 66.28
17:16 		65.46
09:01 		84.16
24.02.26 		61.32
30.04.26 		257'668
HENSOLDT I
20.05.2026 / 17:30:00 		87.26 9.35% 87.50
17:23 		79.55
09:02 		96.65
19.01.26 		66.25
30.03.26 		197'246

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 20.05.26
13'399.29 0.26%
Eurozone 50
17:30 / 20.05.26
617.96 2.13%
L&S Dax
22:57 / 20.05.26
24'765.00 1.79%
S&P 500 (ETF SPY)
02:04 / 21.05.26
741.25 1.02%
VSMI Vola-Index
17:20 / 20.05.26
18.404 -3.37%
EUR/CHF
03:49 / 21.05.26
0.9147 -0.06%
USD/CHF
03:49 / 21.05.26
0.7866 -0.06%
Gold 1 Uz
03:49 / 21.05.26
4'566.87 0.48%
Rohöl Brent
23:00 / 20.05.26
105.47 -4.97%

Tops / Flops

NAME INTRADAY KURS +/-%
Germany 40
17:30 / 20.05.26
870.39 1.16%

Top 5zur Gesamtübersicht

HENSOLDT I
17:30 / 20.05.26
87.26 9.35%
Infineon Technolo N
17:30 / 20.05.26
68.09 5.07%
MTU Aero Engin N
17:30 / 20.05.26
289.45 4.99%
Deutsche Bank N
17:30 / 20.05.26
28.04 4.27%
Siemens Energy N
17:30 / 20.05.26
173.50 3.74%

Flop 5zur Gesamtübersicht

SAP I
17:30 / 20.05.26
153.22 -2.89%
BASF N
17:30 / 20.05.26
51.04 -2.45%
Nordex
17:30 / 20.05.26
43.10 -2.20%
Nemetschek I
17:30 / 20.05.26
65.13 -1.40%
Brenntag N
17:30 / 20.05.26
58.72 -1.31%
NAME INTRADAY KURS +/-%
Germany Mid Cap 50
17:30 / 20.05.26
21'259.30 1.22%

Top 5zur Gesamtübersicht

Vossloh I
17:30 / 20.05.26
70.38 5.23%
TKMS I
17:30 / 20.05.26
79.95 5.06%
Elmos Semicond I
17:30 / 20.05.26
183.40 4.92%
Salzgitter I
17:30 / 20.05.26
56.53 4.68%
Deutz I
17:30 / 20.05.26
9.910 4.32%

Flop 5zur Gesamtübersicht

LANXESS I
17:30 / 20.05.26
16.910 -5.21%
CECONOMY I
17:30 / 20.05.26
4.070 -4.01%
IONOS Gr N -Unty
17:30 / 20.05.26
28.58 -2.52%
Evonik Industr N
17:30 / 20.05.26
16.935 -2.45%
K+S N
17:30 / 20.05.26
14.515 -2.12%
NAME INTRADAY KURS +/-%
Germany Small Cap 50
17:30 / 20.05.26
35'617.20 1.40%

Top 5zur Gesamtübersicht

Gerresheimer I
17:30 / 20.05.26
26.15 6.65%
Siltronic N
17:30 / 20.05.26
88.95 5.20%
Fried Vorw Gr I
17:30 / 20.05.26
69.75 4.53%
Draegerwerk Vz I
17:30 / 20.05.26
91.10 4.23%
WashTec
17:30 / 20.05.26
40.80 3.68%

Flop 5zur Gesamtübersicht

Redcare Pharm Br
17:30 / 20.05.26
46.02 -3.10%
ATOSS Software I
17:30 / 20.05.26
80.50 -2.13%
DATAGROUP
17:30 / 20.05.26
75.15 -1.89%
Alzchem Grp I
17:30 / 20.05.26
162.50 -1.57%
2G ENERGY I
17:30 / 20.05.26
53.50 -1.47%
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