×

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 - 15:26:28
  • 862.17
  • 0.21%
  • 1.79
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
adidas N
20.05.2026 / 15:11:05
145.15 -1.29% -1.90 145.15 145.20 148'161
Allianz N
20.05.2026 / 15:11:15
382.70 -0.04% -0.15 382.60 382.80 318'261
BASF N
20.05.2026 / 15:11:08
51.95 -0.72% -0.38 51.95 51.96 347'046
Bayer N
20.05.2026 / 15:11:30
38.98 1.21% 0.47 38.97 38.99 451'287
Beiersdorf I
20.05.2026 / 15:11:07
70.56 0.06% 0.04 70.54 70.60 86'731
BMW I
20.05.2026 / 15:11:23
73.74 -0.35% -0.26 73.70 73.76 137'576
Brenntag N
20.05.2026 / 15:11:07
59.67 0.29% 0.17 59.64 59.70 119'198
Cboe Germany 40 GR
20.05.2026 / 15:26:30
2'368.16 0.21% 5.03 0
Commerzbank I
20.05.2026 / 15:11:27
36.58 1.12% 0.41 36.57 36.59 1'753'319
Continental I
20.05.2026 / 15:11:13
65.75 -0.20% -0.13 65.72 65.76 64'491
Daimler Tr Hldg N
20.05.2026 / 15:11:31
39.32 0.28% 0.11 39.31 39.33 128'649
Deutsche Bank N
20.05.2026 / 15:10:46
27.25 1.31% 0.35 27.24 27.25 22'217'462
Deutsche Boerse N
20.05.2026 / 15:11:25
258.10 0.12% 0.30 258.10 258.30 808'127
Deutsche Post N
20.05.2026 / 15:11:27
47.47 0.56% 0.27 47.46 47.48 353'619
Deutsche Telekom N
20.05.2026 / 15:11:18
29.33 0.07% 0.02 29.32 29.33 1'424'615
Dt Lufthansa N
20.05.2026 / 15:11:28
7.747 0.92% 0.07 7.744 7.750 761'338
E.ON N
20.05.2026 / 15:11:12
18.385 0.22% 0.04 18.380 18.390 669'442
Fres Med Care I
20.05.2026 / 15:10:17
38.31 -0.40% -0.16 38.30 38.32 61'632
Fresenius I
20.05.2026 / 15:10:55
39.79 0.33% 0.13 39.79 39.80 147'718
GEA Group I
20.05.2026 / 15:10:50
55.30 -0.72% -0.40 55.25 55.35 113'568
Germany 40
20.05.2026 / 15:26:30
862.22 0.21% 1.83 0
Hannover Rueck N
20.05.2026 / 15:11:23
247.60 -0.24% -0.60 247.40 247.80 43'143
HeidelbergMat I
20.05.2026 / 15:11:09
169.30 0.74% 1.25 169.25 169.35 73'604
Henkel Vz I
20.05.2026 / 15:09:17
66.00 -0.36% -0.24 66.00 66.02 98'631
HENSOLDT I
20.05.2026 / 15:11:18
84.56 5.96% 4.76 84.56 84.64 117'988
862.22
0.21%
2'368.16
0.21%
145.15
-1.29%
382.70
-0.04%
51.95
-0.72%
38.98
1.21%
70.56
0.06%
73.74
-0.35%
59.67
0.29%
36.58
1.12%
65.75
-0.20%
39.32
0.28%
27.25
1.31%
258.10
0.12%
47.47
0.56%
29.33
0.07%
7.747
0.92%
18.385
0.22%
38.31
-0.40%
39.79
0.33%
55.30
-0.72%
247.60
-0.24%
169.30
0.74%
66.00
-0.36%
84.56
5.96%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Infineon Technolo N
20.05.2026 / 15:11:31
66.65 72.41% 104.87% 3.70% 35.59% 42.20% 92.37% 80.23%
Nordex
20.05.2026 / 15:11:28
43.24 51.44% 288.62% -4.67% -4.67% 4.34% 147.94% 276.67%
Siemens Energy N
20.05.2026 / 15:11:18
171.12 38.80% 233.17% -3.31% -4.56% 1.19% 116.39% 590.26%
RWE I
20.05.2026 / 15:11:18
56.09 24.41% 96.85% -1.49% -6.87% 3.45% 68.54% 36.83%
Brenntag N
20.05.2026 / 15:11:07
59.67 19.33% 2.44% -2.02% -1.50% 14.93% -1.06% -21.88%
BASF N
20.05.2026 / 15:11:08
51.95 17.47% 23.00% -4.09% -3.09% 6.12% 20.77% 9.90%
Deutsche Boerse N
20.05.2026 / 15:11:25
258.10 14.73% 15.74% 5.45% -2.64% 17.75% -10.35% 52.59%
E.ON N
20.05.2026 / 15:11:12
18.385 13.98% 62.78% -1.87% -3.82% -5.18% 18.84% 62.99%
Symrise I
20.05.2026 / 15:11:03
75.56 10.37% -25.46% 2.38% 0.51% -1.33% -27.31% -28.08%
HENSOLDT I
20.05.2026 / 15:11:18
84.56 8.65% 131.04% 14.09% 9.03% 6.36% 6.70% 148.75%
Siemens N
20.05.2026 / 15:11:26
260.90 7.57% 36.19% -1.75% 7.81% 6.90% 18.03% 60.96%
Knorr-Bremse I
20.05.2026 / 15:10:33
101.05 6.60% 45.25% -1.94% 0.85% -10.77% 13.22% 49.02%
Deutsche Telekom N
20.05.2026 / 15:11:18
29.33 5.43% 1.65% 4.96% 6.83% -12.63% -14.50% 34.09%
Daimler Tr Hldg N
20.05.2026 / 15:11:31
39.32 5.21% 6.43% -1.87% -9.91% -6.93% -1.01% 33.96%
Bayer N
20.05.2026 / 15:11:30
38.98 4.11% 99.46% 2.84% -3.13% -8.34% 64.16% -29.45%
Cboe Germany 40 GR
20.05.2026 / 15:26:30
2'368.16 1.04% 22.96% 1.85% 1.27% -2.42% 0.87% 50.02%
Deutsche Post N
20.05.2026 / 15:11:27
47.47 0.66% 39.05% -0.02% -2.48% -4.01% 21.55% 11.77%
Commerzbank I
20.05.2026 / 15:11:27
36.58 0.11% 130.75% 1.32% 5.31% 1.91% 39.33% 269.53%
Germany 40
20.05.2026 / 15:26:30
862.22 -1.27% 17.06% 1.68% -0.35% -4.37% -1.71% 38.35%
Merck I
20.05.2026 / 15:11:16
121.55 -1.31% -13.26% 0.56% 5.79% -3.46% 3.49% -27.49%
Allianz N
20.05.2026 / 15:11:15
382.70 -2.28% 29.47% 2.88% -1.63% 0.28% 9.06% 80.38%
Continental I
20.05.2026 / 15:11:13
65.75 -3.12% 33.69% -4.13% 1.51% -12.17% 11.54% 26.40%
GEA Group I
20.05.2026 / 15:10:50
55.30 -3.38% 16.19% 1.84% -9.34% -15.70% -5.63% 37.87%
Henkel Vz I
20.05.2026 / 15:09:17
66.00 -5.10% -21.46% 3.58% 0.36% -20.73% -7.36% -15.51%
Fres Med Care I
20.05.2026 / 15:10:17
38.31 -5.62% -12.71% 5.47% -2.00% 0.30% -28.42% -11.03%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
adidas N
20.05.2026 / 15:11:05
145.15 -1.29% 147.15
12:36
144.25
09:00
171.30
05.01.26
129.95
23.03.26
148'161
Allianz N
20.05.2026 / 15:11:15
382.70 -0.04% 382.90
12:37
378.00
10:13
397.05
21.04.26
339.4
09.03.26
318'261
BASF N
20.05.2026 / 15:11:08
51.95 -0.72% 52.58
09:00
51.69
10:00
55.05
14.04.26
43.33
20.01.26
347'046
Bayer N
20.05.2026 / 15:11:30
38.98 1.21% 39.00
15:06
38.10
09:13
49.78
17.02.26
35.225
09.03.26
451'287
Beiersdorf I
20.05.2026 / 15:11:07
70.56 0.06% 70.70
13:02
69.60
10:01
110.18
24.02.26
69.21
18.05.26
86'731
BMW I
20.05.2026 / 15:11:23
73.74 -0.35% 74.34
14:30
73.46
09:14
97.28
05.01.26
72.38
18.05.26
137'576
Brenntag N
20.05.2026 / 15:11:07
59.67 0.29% 60.40
09:11
59.46
11:01
63.79
04.05.26
43.75
09.03.26
119'198
Cboe Germany 40 GR
20.05.2026 / 15:26:30
2'368.16 0.21% 2'379.62
12:37
2'350.84
10:10
2'449.01
27.02.26
2107.8193
23.03.26
Commerzbank I
20.05.2026 / 15:11:27
36.58 1.12% 36.74
14:43
35.57
10:13
37.54
07.05.26
29.36
23.03.26
1'753'319
Continental I
20.05.2026 / 15:11:13
65.75 -0.20% 66.21
14:27
64.98
09:59
75.36
25.02.26
55.76
23.03.26
64'491
Daimler Tr Hldg N
20.05.2026 / 15:11:31
39.32 0.28% 39.58
14:28
39.00
10:12
44.94
10.04.26
36.8
02.01.26
128'649
Deutsche Bank N
20.05.2026 / 15:10:46
27.25 1.31% 27.34
14:37
26.70
09:01
34.26
06.01.26
23.8125
23.03.26
22'217'462
Deutsche Boerse N
20.05.2026 / 15:11:25
258.10 0.12% 259.35
12:42
254.00
09:00
269.60
28.04.26
200.1
04.02.26
808'127
Deutsche Post N
20.05.2026 / 15:11:27
47.47 0.56% 47.62
12:35
46.72
09:00
51.72
12.02.26
42.66
23.03.26
353'619
Deutsche Telekom N
20.05.2026 / 15:11:18
29.33 0.07% 29.36
09:13
29.11
13:18
34.36
27.02.26
26.025
21.01.26
1'424'615
Dt Lufthansa N
20.05.2026 / 15:11:28
7.747 0.92% 7.776
12:19
7.668
09:14
9.592
10.02.26
6.992
23.03.26
761'338
E.ON N
20.05.2026 / 15:11:12
18.385 0.22% 18.470
09:01
18.233
09:12
20.39
17.03.26
16.12
02.01.26
669'442
Fres Med Care I
20.05.2026 / 15:10:17
38.31 -0.40% 38.36
13:41
37.87
09:30
41.79
17.02.26
34.57
05.05.26
61'632
Fresenius I
20.05.2026 / 15:10:55
39.79 0.33% 39.83
12:39
39.28
09:01
52.96
19.02.26
38.16
13.05.26
147'718
GEA Group I
20.05.2026 / 15:10:50
55.30 -0.72% 55.55
12:44
54.90
09:38
66.23
25.02.26
53.65
18.05.26
113'568
Germany 40
20.05.2026 / 15:26:30
862.22 0.21% 866.39
12:37
855.91
10:10
909.58
27.02.26
782.8565
23.03.26
Hannover Rueck N
20.05.2026 / 15:11:23
247.60 -0.24% 247.80
15:05
244.80
09:54
281.40
22.04.26
233.1
12.05.26
43'143
HeidelbergMat I
20.05.2026 / 15:11:09
169.30 0.74% 170.00
12:15
167.15
09:00
241.90
26.01.26
159.7
13.03.26
73'604
Henkel Vz I
20.05.2026 / 15:09:17
66.00 -0.36% 66.20
11:20
65.46
09:01
84.16
24.02.26
61.32
30.04.26
98'631
HENSOLDT I
20.05.2026 / 15:11:18
84.56 5.96% 84.71
14:58
79.55
09:02
96.65
19.01.26
66.25
30.03.26
117'988

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
15:11 / 20.05.26
13'371.31 0.05%
Eurozone 50
15:26 / 20.05.26
609.78 0.78%
L&S Dax
15:26 / 20.05.26
24'482.50 0.63%
S&P 500 (ETF SPY)
02:04 / 20.05.26
733.73 -0.67%
VSMI Vola-Index
15:11 / 20.05.26
18.690 -1.87%
EUR/CHF
15:26 / 20.05.26
0.9162 0.06%
USD/CHF
15:26 / 20.05.26
0.7902 0.15%
Gold 1 Uz
15:26 / 20.05.26
4'492.73 0.23%
Rohöl Brent
15:26 / 20.05.26
108.61 -2.14%

Tops / Flops

NAME INTRADAY KURS +/-%
Germany 40
15:26 / 20.05.26
862.17 0.21%

Top 5zur Gesamtübersicht

HENSOLDT I
15:11 / 20.05.26
84.56 5.96%
Infineon Technolo N
15:11 / 20.05.26
66.65 2.85%
Siemens Energy N
15:11 / 20.05.26
171.12 2.31%
Siemens N
15:11 / 20.05.26
260.90 1.45%
MTU Aero Engin N
15:11 / 20.05.26
279.40 1.34%

Flop 5zur Gesamtübersicht

SAP I
15:11 / 20.05.26
152.82 -3.14%
Nordex
15:11 / 20.05.26
43.24 -1.88%
Nemetschek I
15:11 / 20.05.26
64.90 -1.74%
adidas N
15:11 / 20.05.26
145.15 -1.29%
Symrise I
15:11 / 20.05.26
75.56 -0.84%
NAME INTRADAY KURS +/-%
Germany Mid Cap 50
15:26 / 20.05.26
21'052.24 0.23%

Top 5zur Gesamtübersicht

AIXTRON N
15:11 / 20.05.26
52.16 4.11%
TKMS I
15:11 / 20.05.26
78.90 3.68%
Vossloh I
15:10 / 20.05.26
69.03 3.21%
Elmos Semicond I
15:09 / 20.05.26
179.70 2.80%
Salzgitter I
15:09 / 20.05.26
55.50 2.78%

Flop 5zur Gesamtübersicht

IONOS Gr N -Unty
15:10 / 20.05.26
28.48 -2.86%
CECONOMY I
12:18 / 20.05.26
4.120 -2.83%
LANXESS I
15:11 / 20.05.26
17.380 -2.58%
Scout24 N
15:11 / 20.05.26
71.63 -2.02%
Verbio I
15:08 / 20.05.26
35.02 -2.01%
NAME INTRADAY KURS +/-%
Germany Small Cap 50
15:26 / 20.05.26
35'173.15 0.14%

Top 5zur Gesamtübersicht

Siltronic N
15:10 / 20.05.26
88.43 4.58%
Gerresheimer I
15:09 / 20.05.26
25.42 3.67%
Fried Vorw Gr I
15:10 / 20.05.26
68.40 2.51%
Pfisterer I
15:11 / 20.05.26
99.55 2.42%
WashTec
14:47 / 20.05.26
40.20 2.16%

Flop 5zur Gesamtübersicht

ATOSS Software I
15:10 / 20.05.26
78.90 -4.07%
SMA Solar Tech I
15:11 / 20.05.26
59.35 -3.26%
Secunet Sec Netw I
15:10 / 20.05.26
196.00 -2.97%
tonies Rg-A-Unty
15:01 / 20.05.26
10.190 -2.77%
Redcare Pharm Br
15:10 / 20.05.26
46.34 -2.42%

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