×

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
  • 22.05.2026 - 17:30:01
  • 877.13
  • 0.94%
  • 8.15
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
adidas N
22.05.2026 / 17:30:00
155.08 2.77% 4.18 154.50 154.50 426'302
Allianz N
22.05.2026 / 17:30:00
384.80 -0.23% -0.90 385.60 385.60 273'293
BASF N
22.05.2026 / 17:30:00
51.87 -0.04% -0.02 51.67 51.67 2'261'276
Bayer N
22.05.2026 / 17:30:00
38.45 -1.08% -0.42 38.44 38.50 545'921
Beiersdorf I
22.05.2026 / 17:30:00
72.16 -0.41% -0.30 72.54 72.54 248'459
BMW I
22.05.2026 / 17:30:00
74.45 -0.33% -0.25 74.48 74.48 661'480
Brenntag N
22.05.2026 / 17:30:00
57.60 -0.88% -0.51 57.56 57.64 189'873
Cboe Germany 40 GR
22.05.2026 / 17:30:04
2'412.70 1.03% 24.52 0
Commerzbank I
22.05.2026 / 17:30:00
36.28 0.78% 0.28 36.28 36.28 889'716
Continental I
22.05.2026 / 17:30:00
67.42 1.78% 1.18 67.34 67.46 142'614
Daimler Tr Hldg N
22.05.2026 / 17:30:00
40.10 0.45% 0.18 40.10 40.32 544'951
Deutsche Bank N
22.05.2026 / 17:30:00
28.12 -0.12% -0.03 28.17 28.20 1'479'818
Deutsche Boerse N
22.05.2026 / 17:30:00
257.10 -0.58% -1.50 256.00 256.00 368'394
Deutsche Post N
22.05.2026 / 17:30:00
50.06 4.82% 2.30 49.88 49.88 1'483'113
Deutsche Telekom N
22.05.2026 / 17:30:00
29.36 0.63% 0.19 29.31 29.31 2'406'006
Dt Lufthansa N
22.05.2026 / 17:30:00
7.896 0.04% 0.00 7.890 7.890 2'458'709
E.ON N
22.05.2026 / 17:30:00
18.325 -0.81% -0.15 18.300 18.300 1'195'156
Fres Med Care I
22.05.2026 / 17:30:00
37.31 -4.06% -1.58 37.26 37.26 364'970
Fresenius I
22.05.2026 / 17:30:00
38.85 -2.91% -1.17 38.78 38.78 733'750
GEA Group I
22.05.2026 / 17:30:00
54.38 -1.23% -0.68 54.25 54.25 262'227
Germany 40
22.05.2026 / 17:30:01
877.13 0.94% 8.15 0
Hannover Rueck N
22.05.2026 / 17:30:00
241.60 -1.02% -2.50 241.40 241.40 66'999
HeidelbergMat I
22.05.2026 / 17:30:00
174.98 1.08% 1.88 174.65 174.65 326'827
Henkel Vz I
22.05.2026 / 17:30:00
66.10 0.75% 0.49 65.98 65.98 159'872
HENSOLDT I
22.05.2026 / 17:30:00
89.34 0.79% 0.70 89.04 89.04 124'366
Germany 40
877.13
0.94%
Cboe Germany 40 GR
2'412.70
1.03%
adidas N
155.08
2.77%
Allianz N
384.80
-0.23%
BASF N
51.87
-0.04%
Bayer N
38.45
-1.08%
Beiersdorf I
72.16
-0.41%
BMW I
74.45
-0.33%
Brenntag N
57.60
-0.88%
Commerzbank I
36.28
0.78%
Continental I
67.42
1.78%
Daimler Tr Hldg N
40.10
0.45%
Deutsche Bank N
28.12
-0.12%
Deutsche Boerse N
257.10
-0.58%
Deutsche Post N
50.06
4.82%
Deutsche Telekom N
29.36
0.63%
Dt Lufthansa N
7.896
0.04%
E.ON N
18.325
-0.81%
Fres Med Care I
37.31
-4.06%
Fresenius I
38.85
-2.91%
GEA Group I
54.38
-1.23%
Hannover Rueck N
241.60
-1.02%
HeidelbergMat I
174.98
1.08%
Henkel Vz I
66.10
0.75%
HENSOLDT I
89.34
0.79%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Infineon Technolo N
22.05.2026 / 17:30:00 		73.79 81.62% 115.81% 12.92% 36.26% 59.81% 120.93% 89.85%
Nordex
22.05.2026 / 17:30:00 		42.96 51.10% 287.74% -3.91% -4.11% -0.51% 148.18% 275.81%
Siemens Energy N
22.05.2026 / 17:30:00 		175.54 44.26% 246.27% 3.54% -6.57% 5.46% 114.44% 617.42%
RWE I
22.05.2026 / 17:30:00 		56.70 24.76% 97.41% 3.17% -5.25% 4.40% 75.65% 37.22%
HENSOLDT I
22.05.2026 / 17:30:00 		89.34 20.68% 156.63% 20.50% 23.14% 20.81% 12.80% 176.31%
Brenntag N
22.05.2026 / 17:30:00 		57.60 16.55% 0.05% -5.76% -3.71% 9.15% 1.91% -23.70%
BASF N
22.05.2026 / 17:30:00 		51.87 16.50% 21.99% -1.48% -4.19% 5.43% 25.55% 9.00%
Deutsche Boerse N
22.05.2026 / 17:30:00 		257.10 15.09% 16.09% 5.54% -3.60% 10.53% -10.54% 53.06%
E.ON N
22.05.2026 / 17:30:00 		18.325 14.79% 63.93% 2.98% -1.58% -7.03% 17.39% 64.15%
Symrise I
22.05.2026 / 17:30:00 		80.40 12.30% -24.16% 8.96% 8.53% 3.00% -22.66% -26.82%
Siemens N
22.05.2026 / 17:30:00 		269.70 11.02% 40.56% 3.61% 11.01% 8.79% 27.37% 66.12%
Daimler Tr Hldg N
22.05.2026 / 17:30:00 		40.10 7.11% 8.36% 1.08% -8.79% -6.71% 4.75% 36.39%
Knorr-Bremse I
22.05.2026 / 17:30:00 		99.80 5.66% 43.97% -2.82% 0.15% -10.77% 13.86% 47.70%
Bayer N
22.05.2026 / 17:30:00 		38.45 5.07% 101.29% 2.19% -0.23% -8.16% 57.29% -28.80%
Deutsche Telekom N
22.05.2026 / 17:30:00 		29.36 4.96% 1.20% 6.07% 6.45% -13.93% -13.19% 33.49%
Merck I
22.05.2026 / 17:30:00 		128.85 3.54% -9.00% 10.41% 15.35% 0.27% 12.71% -23.93%
Cboe Germany 40 GR
22.05.2026 / 17:30:04 		2'412.70 2.94% 24.26% 4.23% 3.48% -1.13% 4.85% 51.61%
Deutsche Post N
22.05.2026 / 17:30:00 		50.06 1.86% 40.70% 7.13% 4.79% -0.16% 31.70% 13.09%
Germany 40
22.05.2026 / 17:30:01 		877.13 0.43% 18.23% 4.08% 1.76% -3.22% 2.14% 39.73%
Commerzbank I
22.05.2026 / 17:30:00 		36.28 -0.36% 129.67% -0.44% 6.99% 4.76% 39.59% 267.80%
Allianz N
22.05.2026 / 17:30:00 		384.80 -1.56% 30.44% 2.72% -0.88% 0.64% 10.86% 81.72%
Continental I
22.05.2026 / 17:30:00 		67.42 -2.59% 34.42% -0.53% 2.74% -8.00% 19.81% 27.09%
GEA Group I
22.05.2026 / 17:30:00 		54.38 -4.51% 14.83% -0.68% -11.01% -17.39% -5.27% 36.26%
Fres Med Care I
22.05.2026 / 17:30:00 		37.31 -4.56% -11.73% 0.16% -3.70% -5.47% -26.90% -10.04%
Henkel Vz I
22.05.2026 / 17:30:00 		66.10 -6.00% -22.21% 3.20% 2.13% -20.76% -5.33% -16.31%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
adidas N
22.05.2026 / 17:30:00 		155.08 2.77% 157.50
15:12 		151.55
10:34 		171.30
05.01.26 		129.95
23.03.26 		426'302
Allianz N
22.05.2026 / 17:30:00 		384.80 -0.23% 387.70
14:12 		383.65
16:14 		397.05
21.04.26 		339.4
09.03.26 		273'293
BASF N
22.05.2026 / 17:30:00 		51.87 -0.04% 52.13
16:01 		51.12
09:03 		55.05
14.04.26 		43.33
20.01.26 		2'261'276
Bayer N
22.05.2026 / 17:30:00 		38.45 -1.08% 39.15
09:00 		38.39
17:00 		49.78
17.02.26 		35.225
09.03.26 		545'921
Beiersdorf I
22.05.2026 / 17:30:00 		72.16 -0.41% 73.30
09:00 		72.03
17:12 		110.18
24.02.26 		69.21
18.05.26 		248'459
BMW I
22.05.2026 / 17:30:00 		74.45 -0.33% 74.78
09:00 		74.08
13:14 		97.28
05.01.26 		72.38
18.05.26 		661'480
Brenntag N
22.05.2026 / 17:30:00 		57.60 -0.88% 57.98
15:56 		56.90
09:03 		63.79
04.05.26 		43.75
09.03.26 		189'873
Cboe Germany 40 GR
22.05.2026 / 17:30:04 		2'412.70 1.03% 2'414.65
14:12 		2'388.18
09:00 		2'449.01
27.02.26 		2107.8193
23.03.26
Commerzbank I
22.05.2026 / 17:30:00 		36.28 0.78% 36.42
17:13 		35.66
09:37 		37.54
07.05.26 		29.36
23.03.26 		889'716
Continental I
22.05.2026 / 17:30:00 		67.42 1.78% 67.96
14:19 		66.62
09:00 		75.36
25.02.26 		55.76
23.03.26 		142'614
Daimler Tr Hldg N
22.05.2026 / 17:30:00 		40.10 0.45% 40.27
16:47 		39.35
10:34 		44.94
10.04.26 		36.8
02.01.26 		544'951
Deutsche Bank N
22.05.2026 / 17:30:00 		28.12 -0.12% 28.36
09:00 		27.81
09:46 		34.26
06.01.26 		23.8125
23.03.26 		1'479'818
Deutsche Boerse N
22.05.2026 / 17:30:00 		257.10 -0.58% 259.70
09:06 		255.60
16:43 		269.60
28.04.26 		200.1
04.02.26 		368'394
Deutsche Post N
22.05.2026 / 17:30:00 		50.06 4.82% 50.33
15:17 		49.29
09:02 		51.72
12.02.26 		42.66
23.03.26 		1'483'113
Deutsche Telekom N
22.05.2026 / 17:30:00 		29.36 0.63% 29.56
11:27 		29.07
09:01 		34.36
27.02.26 		26.025
21.01.26 		2'406'006
Dt Lufthansa N
22.05.2026 / 17:30:00 		7.896 0.04% 7.964
09:00 		7.700
10:34 		9.592
10.02.26 		6.992
23.03.26 		2'458'709
E.ON N
22.05.2026 / 17:30:00 		18.325 -0.81% 18.580
10:19 		18.305
09:00 		20.39
17.03.26 		16.12
02.01.26 		1'195'156
Fres Med Care I
22.05.2026 / 17:30:00 		37.31 -4.06% 37.56
15:41 		36.76
10:08 		41.79
17.02.26 		34.57
05.05.26 		364'970
Fresenius I
22.05.2026 / 17:30:00 		38.85 -2.91% 40.07
09:00 		38.74
14:36 		52.96
19.02.26 		38.16
13.05.26 		733'750
GEA Group I
22.05.2026 / 17:30:00 		54.38 -1.23% 54.95
09:06 		54.35
17:20 		66.23
25.02.26 		53.65
18.05.26 		262'227
Germany 40
22.05.2026 / 17:30:01 		877.13 0.94% 877.84
14:12 		868.98
09:00 		909.58
27.02.26 		782.8565
23.03.26
Hannover Rueck N
22.05.2026 / 17:30:00 		241.60 -1.02% 244.60
09:06 		241.20
16:58 		281.40
22.04.26 		233.1
12.05.26 		66'999
HeidelbergMat I
22.05.2026 / 17:30:00 		174.98 1.08% 175.85
14:15 		171.43
09:36 		241.90
26.01.26 		159.7
13.03.26 		326'827
Henkel Vz I
22.05.2026 / 17:30:00 		66.10 0.75% 66.32
15:12 		65.64
09:04 		84.16
24.02.26 		61.32
30.04.26 		159'872
HENSOLDT I
22.05.2026 / 17:30:00 		89.34 0.79% 90.22
14:15 		88.02
09:02 		96.65
19.01.26 		66.25
30.03.26 		124'366

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 22.05.26
13'503.21 0.42%
Eurozone 50
17:30 / 22.05.26
624.01 0.93%
L&S Dax
19:35 / 22.05.26
24'876.00 0.10%
S&P 500 (ETF SPY)
19:20 / 22.05.26
747.14 0.58%
VSMI Vola-Index
17:20 / 22.05.26
16.773 -5.25%
EUR/CHF
19:35 / 22.05.26
0.9108 -0.33%
USD/CHF
19:35 / 22.05.26
0.7843 -0.33%
Gold 1 Uz
19:34 / 22.05.26
4'521.11 -0.53%
Rohöl Brent
19:35 / 22.05.26
102.55 -2.25%

Tops / Flops

NAME INTRADAY KURS +/-%
Germany 40
17:30 / 22.05.26
877.13 0.94%

Top 5zur Gesamtübersicht

Infineon Technolo N
17:30 / 22.05.26
73.79 8.10%
Deutsche Post N
17:30 / 22.05.26
50.06 4.82%
Symrise I
17:30 / 22.05.26
80.40 3.70%
adidas N
17:30 / 22.05.26
155.08 2.77%
MTU Aero Engin N
17:30 / 22.05.26
295.70 2.28%

Flop 5zur Gesamtübersicht

Vonovia N
17:30 / 22.05.26
21.09 -5.57%
Fres Med Care I
17:30 / 22.05.26
37.31 -4.06%
Fresenius I
17:30 / 22.05.26
38.85 -2.91%
Nordex
17:30 / 22.05.26
42.96 -2.30%
Muenchener Rueckv N
17:30 / 22.05.26
468.70 -1.32%
NAME INTRADAY KURS +/-%
Germany Mid Cap 50
17:30 / 22.05.26
21'597.78 1.14%

Top 5zur Gesamtübersicht

AUTO1 Group I
17:30 / 22.05.26
21.46 6.66%
PUMA I
17:30 / 22.05.26
29.06 6.19%
Wacker Chemie I
17:30 / 22.05.26
102.70 5.96%
Verbio I
17:30 / 22.05.26
37.98 3.83%
Salzgitter I
17:30 / 22.05.26
57.43 3.38%

Flop 5zur Gesamtübersicht

CECONOMY I
17:30 / 22.05.26
3.855 -5.05%
LANXESS I
17:30 / 22.05.26
17.000 -1.85%
flatexDEGIRO N
17:30 / 22.05.26
31.32 -1.45%
Vossloh I
17:30 / 22.05.26
68.65 -1.44%
freenet N
17:30 / 22.05.26
25.74 -1.38%
NAME INTRADAY KURS +/-%
Germany Small Cap 50
17:30 / 22.05.26
35'927.80 0.69%

Top 5zur Gesamtübersicht

SMA Solar Tech I
17:30 / 22.05.26
67.18 4.07%
PVA TePla I
17:30 / 22.05.26
42.90 4.03%
Jenoptik N
17:30 / 22.05.26
44.44 3.93%
tonies Rg-A-Unty
17:30 / 22.05.26
10.600 3.52%
CANCOM I
17:30 / 22.05.26
27.35 3.21%

Flop 5zur Gesamtübersicht

HYPOPORT N
17:30 / 22.05.26
79.05 -3.48%
ZEAL Network N
17:30 / 22.05.26
45.60 -2.98%
DATAGROUP
17:30 / 22.05.26
74.30 -2.75%
CEWE Stift I
17:30 / 22.05.26
102.80 -2.47%
Douglas N
17:30 / 22.05.26
8.445 -2.26%
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