×

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
  • 14.01.2026 - 16:45:53
  • 897.18
  • -0.34%
  • -3.07
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
adidas N
14.01.2026 / 16:30:31
160.80 -1.41% -2.30 160.80 160.90 252'477
Allianz N
14.01.2026 / 16:30:55
378.95 -0.14% -0.55 378.90 379.00 149'031
BASF N
14.01.2026 / 16:30:48
45.25 1.24% 0.56 45.24 45.26 740'650
Bayer N
14.01.2026 / 16:30:37
41.44 6.19% 2.42 41.44 41.45 2'086'589
Beiersdorf I
14.01.2026 / 16:30:49
97.64 -0.04% -0.04 97.62 97.68 135'223
BMW I
14.01.2026 / 16:30:47
89.86 1.54% 1.36 89.84 89.88 413'067
Brenntag N
14.01.2026 / 16:30:48
51.56 2.79% 1.40 51.54 51.58 183'454
Cboe Germany 40 GR
14.01.2026 / 16:45:55
2'407.72 -0.34% -8.24 0
Commerzbank I
14.01.2026 / 16:30:13
36.10 1.35% 0.48 36.10 36.11 705'158
Continental I
14.01.2026 / 16:30:43
67.78 0.46% 0.31 67.74 67.78 275'470
CTS Eventim I
14.01.2026 / 16:30:48
77.13 -0.93% -0.73 77.05 77.15 96'337
Daimler Tr Hldg N
14.01.2026 / 16:30:26
40.76 1.02% 0.41 40.75 40.77 650'633
Deutsche Bank N
14.01.2026 / 16:30:43
33.63 -0.16% -0.06 33.62 33.63 2'560'736
Deutsche Boerse N
14.01.2026 / 16:30:55
210.50 0.38% 0.80 210.40 210.60 248'109
Deutsche Post N
14.01.2026 / 16:30:54
47.62 -0.44% -0.21 47.61 47.63 623'720
Deutsche Telekom N
14.01.2026 / 16:30:33
27.99 -0.07% -0.02 27.99 28.00 2'134'877
Dt Lufthansa N
14.01.2026 / 16:30:43
8.296 -4.42% -0.38 8.292 8.300 2'508'594
E.ON N
14.01.2026 / 16:30:41
16.910 1.81% 0.30 16.905 16.910 1'245'906
Fres Med Care I
14.01.2026 / 16:30:54
37.11 -6.00% -2.37 37.10 37.13 896'956
Fresenius I
14.01.2026 / 16:30:55
51.42 0.47% 0.24 51.40 51.44 600'217
GEA Group I
14.01.2026 / 16:30:52
60.45 1.00% 0.60 60.40 60.45 106'823
Germany 40
14.01.2026 / 16:45:55
897.18 -0.34% -3.07 0
Hannover Rueck N
14.01.2026 / 16:30:51
243.70 0.79% 1.90 243.60 243.80 77'229
HeidelbergMat I
14.01.2026 / 16:30:10
230.40 0.96% 2.20 230.30 230.50 386'591
Henkel Vz I
14.01.2026 / 16:29:41
71.82 0.87% 0.62 71.82 71.84 153'846
Germany 40
897.18
-0.34%
Cboe Germany 40 GR
2'407.72
-0.34%
adidas N
160.80
-1.41%
Allianz N
378.95
-0.14%
BASF N
45.25
1.24%
Bayer N
41.44
6.19%
Beiersdorf I
97.64
-0.04%
BMW I
89.86
1.54%
Brenntag N
51.56
2.79%
Commerzbank I
36.10
1.35%
Continental I
67.78
0.46%
CTS Eventim I
77.13
-0.93%
Daimler Tr Hldg N
40.76
1.02%
Deutsche Bank N
33.63
-0.16%
Deutsche Boerse N
210.50
0.38%
Deutsche Post N
47.62
-0.44%
Deutsche Telekom N
27.99
-0.07%
Dt Lufthansa N
8.296
-4.42%
E.ON N
16.910
1.81%
Fres Med Care I
37.11
-6.00%
Fresenius I
51.42
0.47%
GEA Group I
60.45
1.00%
Hannover Rueck N
243.70
0.79%
HeidelbergMat I
230.40
0.96%
Henkel Vz I
71.82
0.87%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
HENSOLDT I
14.01.2026 / 16:30:45 		90.40 25.32% 166.50% 4.63% 26.08% -7.94% 145.65% 302.84%
Rheinmetall I
14.01.2026 / 16:30:54 		1'893.75 22.64% 208.89% 4.05% 23.90% 7.69% 187.89% 806.24%
Infineon Technolo N
14.01.2026 / 16:30:52 		41.64 13.17% 34.48% -1.21% 18.60% 21.47% 23.75% 33.78%
MTU Aero Engin N
14.01.2026 / 16:30:32 		384.90 9.70% 21.10% -2.66% 9.91% 1.93% 19.27% 73.98%
Siemens N
14.01.2026 / 16:30:44 		258.05 9.69% 38.87% 0.70% 10.89% 7.10% 31.44% 84.37%
Daimler Tr Hldg N
14.01.2026 / 16:30:26 		40.76 8.26% 9.53% 1.98% 8.69% 15.70% 5.26% 37.22%
Symrise I
14.01.2026 / 16:30:48 		74.32 7.76% -27.22% 8.40% 8.26% -8.13% -23.68% -28.39%
Siemens Energy N
14.01.2026 / 16:30:55 		127.83 7.59% 158.27% -1.24% 10.77% 33.48% 142.64% 589.99%
RWE I
14.01.2026 / 16:30:55 		49.33 6.14% 67.95% 2.51% 12.75% 21.80% 70.37% 13.57%
Merck I
14.01.2026 / 16:30:54 		127.20 5.52% -7.26% -0.20% 6.76% 10.70% -10.39% -34.69%
Bayer N
14.01.2026 / 16:30:37 		41.44 5.49% 102.10% 8.09% 18.13% 50.75% 99.47% -32.02%
Fresenius I
14.01.2026 / 16:30:55 		51.42 4.71% 52.82% 5.20% 7.75% 6.48% 45.73% 81.43%
Siemens Health N
14.01.2026 / 16:30:44 		46.66 4.70% -8.39% 0.89% 4.97% -5.21% -9.57% -5.74%
Beiersdorf I
14.01.2026 / 16:30:49 		97.64 4.49% -21.00% 6.13% 3.00% 1.64% -21.08% -10.67%
GEA Group I
14.01.2026 / 16:30:52 		60.45 3.82% 24.84% 3.29% 7.09% -4.58% 25.86% 49.10%
Knorr-Bremse I
14.01.2026 / 16:30:45 		99.50 3.67% 41.26% 0.05% 7.51% 25.24% 42.91% 64.53%
Vonovia N
14.01.2026 / 16:30:15 		24.62 3.34% -13.80% -2.63% 2.24% -11.61% -13.80% -6.28%
Dt Lufthansa N
14.01.2026 / 16:30:43 		8.296 3.33% 40.23% -9.02% -3.00% 16.32% 44.98% -0.91%
E.ON N
14.01.2026 / 16:30:41 		16.910 3.20% 47.38% 0.94% 7.84% 4.67% 58.00% 67.37%
Germany 40
14.01.2026 / 16:45:55 		897.18 2.73% 22.49% 0.70% 5.09% 4.68% 17.51% 51.29%
Cboe Germany 40 GR
14.01.2026 / 16:45:55 		2'407.72 2.73% 25.71% 0.70% 5.09% 4.68% 20.59% 65.61%
HeidelbergMat I
14.01.2026 / 16:30:10 		230.40 2.06% 91.44% 0.39% 6.82% 18.61% 81.06% 287.44%
Henkel Vz I
14.01.2026 / 16:29:41 		71.82 2.01% -15.58% 4.63% 2.10% -0.83% -13.20% 9.57%
Deutsche Post N
14.01.2026 / 16:30:54 		47.62 2.00% 40.90% -1.12% 2.95% 20.54% 37.91% 25.11%
SAP I
14.01.2026 / 16:30:54 		209.25 1.72% -9.80% 0.70% 1.14% -11.97% -17.56% 97.93%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
adidas N
14.01.2026 / 16:30:31 		160.80 -1.41% 164.80
09:00 		160.70
16:26 		171.30
05.01.26 		157
06.01.26 		252'477
Allianz N
14.01.2026 / 16:30:55 		378.95 -0.14% 379.10
16:11 		375.90
14:40 		395.90
06.01.26 		375.9
14.01.26 		149'031
BASF N
14.01.2026 / 16:30:48 		45.25 1.24% 45.64
15:58 		44.51
09:03 		45.64
14.01.26 		43.57
05.01.26 		740'650
Bayer N
14.01.2026 / 16:30:37 		41.44 6.19% 41.50
16:11 		39.29
09:02 		41.50
14.01.26 		36.8725
02.01.26 		2'086'589
Beiersdorf I
14.01.2026 / 16:30:49 		97.64 -0.04% 98.50
15:39 		96.88
10:03 		98.98
13.01.26 		91
08.01.26 		135'223
BMW I
14.01.2026 / 16:30:47 		89.86 1.54% 91.96
14:16 		88.56
09:00 		97.28
05.01.26 		88.2
13.01.26 		413'067
Brenntag N
14.01.2026 / 16:30:48 		51.56 2.79% 51.96
16:11 		50.58
10:58 		51.96
14.01.26 		47.94
06.01.26 		183'454
Cboe Germany 40 GR
14.01.2026 / 16:45:55 		2'407.72 -0.34% 2'420.80
09:18 		2'405.43
13:00 		2'427.55
13.01.26 		2332.164
02.01.26
Commerzbank I
14.01.2026 / 16:30:13 		36.10 1.35% 36.26
15:01 		35.68
12:28 		37.22
06.01.26 		34.46
12.01.26 		705'158
Continental I
14.01.2026 / 16:30:43 		67.78 0.46% 68.72
14:10 		67.42
09:05 		69.88
09.01.26 		66.34
13.01.26 		275'470
CTS Eventim I
14.01.2026 / 16:30:48 		77.13 -0.93% 78.60
09:01 		76.95
16:28 		80.75
06.01.26 		76.95
14.01.26 		96'337
Daimler Tr Hldg N
14.01.2026 / 16:30:26 		40.76 1.02% 41.39
15:48 		40.10
11:35 		41.39
14.01.26 		36.8
02.01.26 		650'633
Deutsche Bank N
14.01.2026 / 16:30:43 		33.63 -0.16% 33.78
09:10 		33.53
16:03 		34.26
06.01.26 		32.59
12.01.26 		2'560'736
Deutsche Boerse N
14.01.2026 / 16:30:55 		210.50 0.38% 212.40
09:17 		209.50
09:00 		224.50
02.01.26 		209.3
09.01.26 		248'109
Deutsche Post N
14.01.2026 / 16:30:54 		47.62 -0.44% 47.76
16:11 		46.99
11:35 		48.53
06.01.26 		46.48
02.01.26 		623'720
Deutsche Telekom N
14.01.2026 / 16:30:33 		27.99 -0.07% 28.02
16:12 		27.63
10:55 		28.90
12.01.26 		27.16
08.01.26 		2'134'877
Dt Lufthansa N
14.01.2026 / 16:30:43 		8.296 -4.42% 8.562
14:09 		8.288
16:22 		9.250
07.01.26 		8.288
14.01.26 		2'508'594
E.ON N
14.01.2026 / 16:30:41 		16.910 1.81% 16.985
09:20 		16.740
14:30 		17.010
12.01.26 		16.12
02.01.26 		1'245'906
Fres Med Care I
14.01.2026 / 16:30:54 		37.11 -6.00% 38.24
09:03 		36.82
09:44 		40.98
12.01.26 		36.82
14.01.26 		896'956
Fresenius I
14.01.2026 / 16:30:55 		51.42 0.47% 51.72
13:23 		51.20
09:40 		51.72
14.01.26 		47.47
05.01.26 		600'217
GEA Group I
14.01.2026 / 16:30:52 		60.45 1.00% 60.53
15:36 		59.85
09:00 		60.90
12.01.26 		56.85
02.01.26 		106'823
Germany 40
14.01.2026 / 16:45:55 		897.18 -0.34% 902.05
09:18 		896.32
13:00 		904.57
13.01.26 		869.0226
02.01.26
Hannover Rueck N
14.01.2026 / 16:30:51 		243.70 0.79% 244.10
16:13 		239.60
09:02 		266.20
02.01.26 		239.6
14.01.26 		77'229
HeidelbergMat I
14.01.2026 / 16:30:10 		230.40 0.96% 232.60
10:37 		229.40
09:00 		234.20
12.01.26 		218.9
06.01.26 		386'591
Henkel Vz I
14.01.2026 / 16:29:41 		71.82 0.87% 72.11
16:04 		71.20
09:05 		72.11
14.01.26 		68.28
07.01.26 		153'846

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
16:30 / 14.01.26
13'459.88 0.71%
Eurozone 50
16:45 / 14.01.26
621.75 -0.24%
L&S Dax
16:45 / 14.01.26
25'301.00 -0.32%
S&P 500 (ETF SPY)
16:30 / 14.01.26
688.22 -0.80%
VSMI Vola-Index
16:30 / 14.01.26
13.513 4.87%
EUR/CHF
16:45 / 14.01.26
0.9317 -0.12%
USD/CHF
16:45 / 14.01.26
0.7996 -0.17%
Gold 1 Uz
16:45 / 14.01.26
4'615.91 0.64%
Rohöl Brent
16:45 / 14.01.26
65.96 0.83%

Tops / Flops

NAME INTRADAY KURS +/-%
Germany 40
16:45 / 14.01.26
897.18 -0.34%

Top 5zur Gesamtübersicht

Bayer N
16:30 / 14.01.26
41.44 6.19%
Brenntag N
16:30 / 14.01.26
51.56 2.79%
RWE I
16:30 / 14.01.26
49.33 2.66%
E.ON N
16:30 / 14.01.26
16.910 1.81%
BMW I
16:30 / 14.01.26
89.86 1.54%

Flop 5zur Gesamtübersicht

Fres Med Care I
16:30 / 14.01.26
37.11 -6.00%
Dt Lufthansa N
16:30 / 14.01.26
8.296 -4.42%
Nemetschek I
16:30 / 14.01.26
87.15 -3.11%
Vonovia N
16:30 / 14.01.26
24.62 -2.88%
Infineon Technolo N
16:30 / 14.01.26
41.64 -2.12%
NAME INTRADAY KURS +/-%
Germany Mid Cap 50
16:45 / 14.01.26
22'197.88 -1.52%

Top 5zur Gesamtübersicht

K+S N
16:30 / 14.01.26
13.520 4.16%
Bilfinger I
16:29 / 14.01.26
117.20 1.21%
Aurubis I
16:30 / 14.01.26
143.40 1.13%
AUMOVIO N
16:29 / 14.01.26
45.98 0.88%
LANXESS I
16:30 / 14.01.26
17.460 0.81%

Flop 5zur Gesamtübersicht

ATOSS Software I
16:30 / 14.01.26
110.60 -7.06%
Sixt I
16:30 / 14.01.26
67.40 -6.16%
RENK Group I
16:30 / 14.01.26
61.58 -5.00%
AIXTRON N
16:29 / 14.01.26
19.070 -4.58%
Salzgitter I
16:30 / 14.01.26
46.77 -4.47%
NAME INTRADAY KURS +/-%
Germany Small Cap 50
16:45 / 14.01.26
33'475.22 -1.32%

Top 5zur Gesamtübersicht

Duerr I
16:24 / 14.01.26
23.25 1.53%
Deutz I
16:30 / 14.01.26
10.460 1.36%
Alzchem Grp I
16:30 / 14.01.26
162.20 1.19%
Douglas N
16:29 / 14.01.26
11.720 0.86%
JOST Werke I
16:29 / 14.01.26
59.10 0.34%

Flop 5zur Gesamtübersicht

SMA Solar Tech I
16:30 / 14.01.26
32.68 -4.39%
Fried Vorw Gr I
16:30 / 14.01.26
81.90 -4.32%
Elmos Semicond I
16:30 / 14.01.26
104.00 -4.24%
Evotec I
16:29 / 14.01.26
6.290 -4.23%
Gerresheimer I
16:29 / 14.01.26
26.29 -3.84%
Mr Market

Julius Bär steigt in neue Höhen auf

Die Aktien der Privatbank markieren ein neues Allzeithoch – und könnten nachhaltig ausbrechen. Zudem: Sika in ähnlicher Lage wie einst Holcim, Amrize bleibt Favorit, Lonza hinkt noch hinterher, ein Calida-Aktionär erhöht den Druck auf das Management, Logitech leidet unter steigenden Preisen für Speicherchips und erste Lichtblicke bei Tecan.

14.01.2026