×

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
  • 14.05.2026 - 17:18:56
  • 860.05
  • 1.43%
  • 12.11
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
adidas N
14.05.2026 / 17:03:50
146.15 1.49% 2.15 146.10 146.15 523'395
Allianz N
14.05.2026 / 17:03:38
380.20 2.20% 8.20 380.20 380.40 752'556
BASF N
14.05.2026 / 17:03:58
53.27 -1.64% -0.89 53.26 53.27 745'737
Bayer N
14.05.2026 / 17:03:48
38.25 0.91% 0.35 38.24 38.25 685'313
Beiersdorf I
14.05.2026 / 17:03:49
70.51 1.10% 0.77 70.50 70.52 160'694
BMW I
14.05.2026 / 17:03:50
76.70 -4.82% -3.88 76.68 76.72 489'745
Brenntag N
14.05.2026 / 17:03:44
61.35 0.74% 0.45 61.32 61.38 273'300
Cboe Germany 40 GR
14.05.2026 / 17:18:58
2'362.17 1.59% 36.92 0
Commerzbank I
14.05.2026 / 17:03:55
36.74 1.77% 0.64 36.73 36.75 4'395'262
Continental I
14.05.2026 / 17:03:48
69.31 1.06% 0.73 69.28 69.34 108'155
Daimler Tr Hldg N
14.05.2026 / 17:03:49
40.72 1.62% 0.65 40.71 40.73 301'319
Deutsche Bank N
14.05.2026 / 17:03:46
27.51 1.33% 0.36 27.51 27.52 1'511'388
Deutsche Boerse N
14.05.2026 / 17:03:48
243.90 -0.35% -0.85 243.80 244.00 146'058
Deutsche Post N
14.05.2026 / 17:03:55
47.90 0.90% 0.43 47.89 47.92 1'054'419
Deutsche Telekom N
14.05.2026 / 17:03:52
27.77 -0.63% -0.18 27.76 27.77 2'261'990
Dt Lufthansa N
14.05.2026 / 17:03:51
8.012 -1.74% -0.14 8.010 8.014 2'099'390
E.ON N
14.05.2026 / 17:03:58
18.390 -1.84% -0.35 18.385 18.395 1'342'574
Fres Med Care I
14.05.2026 / 17:03:52
36.97 1.79% 0.65 36.96 36.98 176'728
Fresenius I
14.05.2026 / 17:03:53
38.94 1.92% 0.74 38.93 38.95 1'531'907
GEA Group I
14.05.2026 / 17:03:55
55.13 1.52% 0.83 55.10 55.15 170'441
Germany 40
14.05.2026 / 17:18:57
860.04 1.43% 12.11 0
Hannover Rueck N
14.05.2026 / 17:02:22
236.70 0.68% 1.60 236.60 236.80 83'747
HeidelbergMat I
14.05.2026 / 17:03:38
181.90 -0.76% -1.40 181.85 181.95 106'390
Henkel Vz I
14.05.2026 / 17:03:43
63.73 0.02% 0.01 63.72 63.74 107'227
HENSOLDT I
14.05.2026 / 17:03:32
76.14 2.73% 2.02 76.12 76.20 134'651
Germany 40
860.04
1.43%
Cboe Germany 40 GR
2'362.17
1.59%
adidas N
146.15
1.49%
Allianz N
380.20
2.20%
BASF N
53.27
-1.64%
Bayer N
38.25
0.91%
Beiersdorf I
70.51
1.10%
BMW I
76.70
-4.82%
Brenntag N
61.35
0.74%
Commerzbank I
36.74
1.77%
Continental I
69.31
1.06%
Daimler Tr Hldg N
40.72
1.62%
Deutsche Bank N
27.51
1.33%
Deutsche Boerse N
243.90
-0.35%
Deutsche Post N
47.90
0.90%
Deutsche Telekom N
27.77
-0.63%
Dt Lufthansa N
8.012
-1.74%
E.ON N
18.390
-1.84%
Fres Med Care I
36.97
1.79%
Fresenius I
38.94
1.92%
GEA Group I
55.13
1.52%
Hannover Rueck N
236.70
0.68%
HeidelbergMat I
181.90
-0.76%
Henkel Vz I
63.73
0.02%
HENSOLDT I
76.14
2.73%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Infineon Technolo N
14.05.2026 / 17:03:59 		68.38 71.00% 103.19% 14.55% 48.99% 49.72% 102.01% 90.32%
Nordex
14.05.2026 / 17:03:50 		45.90 55.88% 300.00% -4.61% 0.66% 34.92% 162.29% 301.95%
Siemens Energy N
14.05.2026 / 17:03:58 		178.72 46.87% 252.55% -0.68% 7.04% 8.71% 135.97% 689.21%
RWE I
14.05.2026 / 17:03:30 		56.33 25.78% 99.02% -3.78% -2.88% 9.57% 73.97% 34.39%
Brenntag N
14.05.2026 / 17:03:44 		61.35 22.14% 4.86% 0.44% 1.81% 13.11% 1.74% -20.09%
BASF N
14.05.2026 / 17:03:58 		53.27 21.60% 27.33% 5.04% -0.50% 9.70% 19.65% 14.89%
E.ON N
14.05.2026 / 17:03:58 		18.390 16.40% 66.24% 1.35% -4.27% -1.18% 21.07% 55.54%
Siemens N
14.05.2026 / 17:03:57 		274.08 11.07% 40.62% 2.77% 14.01% 14.04% 23.60% 76.92%
Deutsche Boerse N
14.05.2026 / 17:03:48 		243.90 8.92% 9.88% -1.39% -6.19% 13.28% -12.92% 40.66%
Knorr-Bremse I
14.05.2026 / 17:03:38 		103.90 7.96% 47.11% 0.19% 1.56% -5.72% 18.95% 55.24%
Daimler Tr Hldg N
14.05.2026 / 17:03:49 		40.72 7.51% 8.77% -1.95% -3.85% -3.01% 1.17% 38.51%
Symrise I
14.05.2026 / 17:02:01 		74.02 6.89% -27.81% 0.05% -1.84% -1.14% -27.96% -32.14%
Bayer N
14.05.2026 / 17:03:48 		38.25 2.46% 96.30% 2.19% -5.75% -16.11% 67.54% -29.69%
Deutsche Post N
14.05.2026 / 17:03:55 		47.90 1.25% 39.86% 1.10% -1.42% -3.60% 22.41% 15.30%
HENSOLDT I
14.05.2026 / 17:03:32 		76.14 0.91% 114.59% -1.58% -6.10% -9.03% 5.53% 131.05%
Continental I
14.05.2026 / 17:03:48 		69.31 0.85% 39.17% -1.07% 7.83% -5.24% 21.69% 35.74%
Cboe Germany 40 GR
14.05.2026 / 17:18:58 		2'362.17 0.78% 20.99% -0.57% 1.34% -1.97% 2.50% 50.97%
Deutsche Telekom N
14.05.2026 / 17:03:52 		27.77 0.52% -3.09% 0.27% -4.46% -15.04% -14.70% 28.99%
Commerzbank I
14.05.2026 / 17:03:55 		36.74 -0.08% 130.30% -1.08% 6.22% 7.92% 43.12% 260.28%
Merck I
14.05.2026 / 17:03:08 		120.65 -1.17% -13.13% 5.19% 5.65% -5.41% 4.14% -26.41%
Germany 40
14.05.2026 / 17:18:57 		860.04 -1.52% 15.37% -1.23% -0.43% -3.96% -0.38% 38.99%
Dt Lufthansa N
14.05.2026 / 17:03:51 		8.012 -2.93% 31.73% -5.17% 5.76% -12.15% 20.74% -10.96%
Allianz N
14.05.2026 / 17:03:38 		380.20 -5.05% 25.80% -2.36% -1.48% 2.19% 9.38% 75.47%
GEA Group I
14.05.2026 / 17:03:55 		55.13 -5.81% 13.27% -7.08% -10.51% -15.26% -4.13% 34.92%
Henkel Vz I
14.05.2026 / 17:03:43 		63.73 -8.71% -24.45% -4.48% -2.01% -22.39% -9.09% -15.56%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
adidas N
14.05.2026 / 17:03:50 		146.15 1.49% 146.70
16:33 		143.33
11:57 		171.30
05.01.26 		129.95
23.03.26 		523'395
Allianz N
14.05.2026 / 17:03:38 		380.20 2.20% 381.40
16:06 		373.40
09:01 		397.05
21.04.26 		339.4
09.03.26 		752'556
BASF N
14.05.2026 / 17:03:58 		53.27 -1.64% 54.27
12:10 		53.08
16:56 		55.05
14.04.26 		43.33
20.01.26 		745'737
Bayer N
14.05.2026 / 17:03:48 		38.25 0.91% 38.62
13:21 		37.92
09:18 		49.78
17.02.26 		35.225
09.03.26 		685'313
Beiersdorf I
14.05.2026 / 17:03:49 		70.51 1.10% 70.72
16:30 		70.10
11:56 		110.18
24.02.26 		69.31
30.04.26 		160'694
BMW I
14.05.2026 / 17:03:50 		76.70 -4.82% 78.58
09:20 		76.56
16:52 		97.28
05.01.26 		73
23.03.26 		489'745
Brenntag N
14.05.2026 / 17:03:44 		61.35 0.74% 62.32
11:52 		60.81
15:30 		63.79
04.05.26 		43.75
09.03.26 		273'300
Cboe Germany 40 GR
14.05.2026 / 17:18:58 		2'362.17 1.59% 2'365.50
12:12 		2'325.25
09:00 		2'449.01
27.02.26 		2107.8193
23.03.26
Commerzbank I
14.05.2026 / 17:03:55 		36.74 1.77% 36.85
16:45 		36.36
10:06 		37.54
07.05.26 		29.36
23.03.26 		4'395'262
Continental I
14.05.2026 / 17:03:48 		69.31 1.06% 69.86
09:00 		68.54
10:24 		75.36
25.02.26 		55.76
23.03.26 		108'155
Daimler Tr Hldg N
14.05.2026 / 17:03:49 		40.72 1.62% 41.10
14:24 		40.41
09:00 		44.94
10.04.26 		36.8
02.01.26 		301'319
Deutsche Bank N
14.05.2026 / 17:03:46 		27.51 1.33% 27.71
13:12 		27.32
10:05 		34.26
06.01.26 		23.8125
23.03.26 		1'511'388
Deutsche Boerse N
14.05.2026 / 17:03:48 		243.90 -0.35% 244.20
16:58 		240.80
09:07 		269.60
28.04.26 		200.1
04.02.26 		146'058
Deutsche Post N
14.05.2026 / 17:03:55 		47.90 0.90% 48.06
12:35 		47.61
09:00 		51.72
12.02.26 		42.66
23.03.26 		1'054'419
Deutsche Telekom N
14.05.2026 / 17:03:52 		27.77 -0.63% 28.22
09:00 		27.58
13:27 		34.36
27.02.26 		26.025
21.01.26 		2'261'990
Dt Lufthansa N
14.05.2026 / 17:03:51 		8.012 -1.74% 8.240
09:00 		7.940
11:24 		9.592
10.02.26 		6.992
23.03.26 		2'099'390
E.ON N
14.05.2026 / 17:03:58 		18.390 -1.84% 18.875
09:00 		18.300
16:48 		20.39
17.03.26 		16.12
02.01.26 		1'342'574
Fres Med Care I
14.05.2026 / 17:03:52 		36.97 1.79% 37.14
16:16 		36.64
09:20 		41.79
17.02.26 		34.57
05.05.26 		176'728
Fresenius I
14.05.2026 / 17:03:53 		38.94 1.92% 39.10
16:08 		38.46
11:51 		52.96
19.02.26 		38.16
13.05.26 		1'531'907
GEA Group I
14.05.2026 / 17:03:55 		55.13 1.52% 55.30
14:07 		54.60
09:01 		66.23
25.02.26 		54.25
13.05.26 		170'441
Germany 40
14.05.2026 / 17:18:57 		860.04 1.43% 861.25
12:12 		847.93
09:00 		909.58
27.02.26 		782.8565
23.03.26
Hannover Rueck N
14.05.2026 / 17:02:22 		236.70 0.68% 237.10
15:55 		234.60
09:00 		281.40
22.04.26 		233.1
12.05.26 		83'747
HeidelbergMat I
14.05.2026 / 17:03:38 		181.90 -0.76% 182.83
09:01 		179.73
11:10 		241.90
26.01.26 		159.7
13.03.26 		106'390
Henkel Vz I
14.05.2026 / 17:03:43 		63.73 0.02% 63.98
15:44 		63.64
09:58 		84.16
24.02.26 		61.32
30.04.26 		107'227
HENSOLDT I
14.05.2026 / 17:03:32 		76.14 2.73% 76.50
13:13 		74.04
09:01 		96.65
19.01.26 		66.25
30.03.26 		134'651

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 13.05.26
13'212.96 0.71%
Eurozone 50
17:19 / 14.05.26
613.93 1.40%
L&S Dax
17:19 / 14.05.26
24'454.00 0.89%
S&P 500 (ETF SPY)
17:04 / 14.05.26
747.77 0.74%
VSMI Vola-Index
17:20 / 13.05.26
17.886 -2.39%
EUR/CHF
17:19 / 14.05.26
0.9146 -0.13%
USD/CHF
17:19 / 14.05.26
0.7835 0.26%
Gold 1 Uz
17:18 / 14.05.26
4'688.37 -0.01%
Rohöl Brent
17:18 / 14.05.26
104.98 -0.61%

Tops / Flops

NAME INTRADAY KURS +/-%
Germany 40
17:18 / 14.05.26
860.05 1.43%

Top 5zur Gesamtübersicht

Infineon Technolo N
17:03 / 14.05.26
68.38 6.39%
SAP I
17:03 / 14.05.26
140.55 3.67%
Siemens N
17:03 / 14.05.26
274.08 3.21%
HENSOLDT I
17:03 / 14.05.26
76.14 2.73%
Volkswagen VZ
17:03 / 14.05.26
88.56 2.23%

Flop 5zur Gesamtübersicht

BMW I
17:03 / 14.05.26
76.70 -4.82%
E.ON N
17:03 / 14.05.26
18.390 -1.84%
Dt Lufthansa N
17:03 / 14.05.26
8.012 -1.74%
BASF N
17:03 / 14.05.26
53.27 -1.64%
RWE I
17:03 / 14.05.26
56.33 -1.07%
NAME INTRADAY KURS +/-%
Germany Mid Cap 50
17:19 / 14.05.26
21'186.48 0.96%

Top 5zur Gesamtübersicht

Deliver Hero N
17:03 / 14.05.26
28.03 6.76%
AIXTRON N
17:04 / 14.05.26
54.90 6.40%
Verbio I
17:03 / 14.05.26
41.08 5.99%
Wacker Chemie I
17:03 / 14.05.26
103.60 4.54%
CTS Eventim I
17:03 / 14.05.26
56.15 4.17%

Flop 5zur Gesamtübersicht

freenet N
17:02 / 14.05.26
25.07 -7.32%
Scout24 N
17:03 / 14.05.26
74.85 -3.45%
Carl Zeiss Medite I
17:03 / 14.05.26
24.66 -3.45%
K+S N
17:03 / 14.05.26
15.295 -1.58%
AUTO1 Group I
17:03 / 14.05.26
20.16 -1.56%
NAME INTRADAY KURS +/-%
Germany Small Cap 50
17:19 / 14.05.26
35'763.08 1.70%

Top 5zur Gesamtübersicht

SMA Solar Tech I
17:03 / 14.05.26
64.25 15.40%
GRENKE N
17:01 / 14.05.26
12.960 6.40%
SUSS MicroTec N
17:03 / 14.05.26
92.80 6.24%
HYPOPORT N
17:02 / 14.05.26
87.90 6.22%
PVA TePla I
17:02 / 14.05.26
44.18 6.10%

Flop 5zur Gesamtübersicht

Gerresheimer I
17:02 / 14.05.26
25.32 -5.63%
Douglas N
17:03 / 14.05.26
8.610 -4.23%
Fried Vorw Gr I
17:02 / 14.05.26
70.60 -3.81%
WashTec
16:49 / 14.05.26
39.40 -2.23%
ProSiebenSat.1 N
17:03 / 14.05.26
3.848 -2.19%
Mr Market

Bachem schlägt Lonza

Der kleine Pharmaauftragsfertiger hat an der Börse derzeit die Nase vorn, das hat auch mit der Positionierung zu tun. Ausserdem: Die Doppelkotierung von DSM-Firmenich sorgt für Stirnrunzeln, Landis+Gyr lässt die Investoren warten, Centiel begeistert und Santhera weckt Übernahmefantasie.

12.05.2026