×

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 - 17:30:02
  • 860.17
  • 1.44%
  • 12.24
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
adidas N
14.05.2026 / 17:30:00
147.15 2.19% 3.15 146.80 146.80 0
Allianz N
14.05.2026 / 17:30:00
379.85 2.11% 7.85 380.30 380.30 0
BASF N
14.05.2026 / 17:30:00
53.21 -1.75% -0.95 53.39 53.39 0
Bayer N
14.05.2026 / 17:30:00
38.13 0.59% 0.23 38.18 38.18 0
Beiersdorf I
14.05.2026 / 17:30:00
70.58 1.20% 0.84 70.58 70.58 0
BMW I
14.05.2026 / 17:30:00
76.82 -4.67% -3.76 76.38 76.38 0
Brenntag N
14.05.2026 / 17:30:00
61.30 0.66% 0.40 61.28 61.38 0
Cboe Germany 40 GR
14.05.2026 / 17:30:03
2'362.54 1.60% 37.29 0
Commerzbank I
14.05.2026 / 17:30:00
36.63 1.47% 0.53 36.63 36.63 0
Continental I
14.05.2026 / 17:30:00
69.26 0.99% 0.68 68.78 69.26 0
Daimler Tr Hldg N
14.05.2026 / 17:30:00
40.71 1.60% 0.64 40.65 41.47 0
Deutsche Bank N
14.05.2026 / 17:30:00
27.47 1.16% 0.32 27.41 27.41 0
Deutsche Boerse N
14.05.2026 / 17:30:00
242.85 -0.78% -1.90 243.20 243.20 0
Deutsche Post N
14.05.2026 / 17:30:00
48.03 1.16% 0.55 47.91 47.91 0
Deutsche Telekom N
14.05.2026 / 17:30:00
27.68 -0.93% -0.26 27.82 27.82 0
Dt Lufthansa N
14.05.2026 / 17:30:00
7.934 -2.70% -0.22 7.912 7.950 0
E.ON N
14.05.2026 / 17:30:00
18.410 -1.73% -0.33 18.420 18.420 0
Fres Med Care I
14.05.2026 / 17:30:00
36.91 1.61% 0.59 36.99 36.99 0
Fresenius I
14.05.2026 / 17:30:00
38.93 1.88% 0.72 38.90 38.94 0
GEA Group I
14.05.2026 / 17:30:00
55.08 1.43% 0.78 54.80 55.10 0
Germany 40
14.05.2026 / 17:30:02
860.17 1.44% 12.24 0
Hannover Rueck N
14.05.2026 / 17:30:00
236.20 0.47% 1.10 236.00 236.40 0
HeidelbergMat I
14.05.2026 / 17:30:00
181.58 -0.94% -1.73 182.20 182.20 0
Henkel Vz I
14.05.2026 / 17:30:00
63.79 0.11% 0.07 63.74 63.72 0
HENSOLDT I
14.05.2026 / 17:30:00
75.88 2.37% 1.76 75.22 75.90 0
860.17
1.44%
2'362.54
1.60%
147.15
2.19%
379.85
2.11%
53.21
-1.75%
38.13
0.59%
70.58
1.20%
76.82
-4.67%
61.30
0.66%
36.63
1.47%
69.26
0.99%
40.71
1.60%
27.47
1.16%
242.85
-0.78%
48.03
1.16%
27.68
-0.93%
7.934
-2.70%
18.410
-1.73%
36.91
1.61%
38.93
1.88%
55.08
1.43%
236.20
0.47%
181.58
-0.94%
63.79
0.11%
75.88
2.37%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Infineon Technolo N
14.05.2026 / 17:30:00
67.92 71.00% 103.19% 13.78% 47.99% 48.71% 100.65% 90.32%
Nordex
14.05.2026 / 17:30:00
46.09 55.88% 300.00% -4.22% 1.07% 35.48% 163.37% 301.95%
Siemens Energy N
14.05.2026 / 17:30:00
178.05 46.87% 252.55% -1.05% 6.64% 8.30% 135.08% 689.21%
RWE I
14.05.2026 / 17:30:00
56.32 25.78% 99.02% -3.79% -2.90% 9.55% 73.93% 34.39%
Brenntag N
14.05.2026 / 17:30:00
61.30 22.14% 4.86% 0.36% 1.73% 13.02% 1.66% -20.09%
BASF N
14.05.2026 / 17:30:00
53.21 21.60% 27.33% 4.92% -0.62% 9.58% 19.52% 14.89%
E.ON N
14.05.2026 / 17:30:00
18.410 16.40% 66.24% 1.46% -4.16% -1.07% 21.20% 55.54%
Siemens N
14.05.2026 / 17:30:00
274.45 11.07% 40.62% 2.91% 14.16% 14.20% 23.77% 76.92%
Deutsche Boerse N
14.05.2026 / 17:30:00
242.85 8.92% 9.88% -1.82% -6.60% 12.80% -13.30% 40.66%
Knorr-Bremse I
14.05.2026 / 17:30:00
104.00 7.96% 47.11% 0.29% 1.66% -5.63% 19.06% 55.24%
Daimler Tr Hldg N
14.05.2026 / 17:30:00
40.71 7.51% 8.77% -1.97% -3.87% -3.04% 1.14% 38.51%
Symrise I
14.05.2026 / 17:30:00
74.22 6.89% -27.81% 0.32% -1.58% -0.87% -27.77% -32.14%
Bayer N
14.05.2026 / 17:30:00
38.13 2.46% 96.30% 1.87% -6.05% -16.37% 67.02% -29.69%
Deutsche Post N
14.05.2026 / 17:30:00
48.03 1.25% 39.86% 1.36% -1.16% -3.35% 22.73% 15.30%
HENSOLDT I
14.05.2026 / 17:30:00
75.88 0.91% 114.59% -1.91% -6.42% -9.34% 5.17% 131.05%
Continental I
14.05.2026 / 17:30:00
69.26 0.85% 39.17% -1.14% 7.75% -5.30% 21.61% 35.74%
Cboe Germany 40 GR
14.05.2026 / 17:30:03
2'362.54 0.80% 20.99% -0.56% 1.36% -1.95% 2.51% 50.97%
Deutsche Telekom N
14.05.2026 / 17:30:00
27.68 0.52% -3.09% -0.04% -4.75% -15.30% -14.96% 28.99%
Commerzbank I
14.05.2026 / 17:30:00
36.63 -0.08% 130.30% -1.37% 5.90% 7.59% 42.70% 260.28%
Merck I
14.05.2026 / 17:30:00
120.55 -1.17% -13.13% 5.10% 5.56% -5.49% 4.06% -26.41%
Germany 40
14.05.2026 / 17:30:02
860.17 -1.51% 15.37% -1.22% -0.42% -3.94% -0.37% 38.99%
Dt Lufthansa N
14.05.2026 / 17:30:00
7.934 -2.93% 31.73% -6.10% 4.73% -13.00% 19.56% -10.96%
Allianz N
14.05.2026 / 17:30:00
379.85 -5.05% 25.80% -2.45% -1.57% 2.10% 9.28% 75.47%
GEA Group I
14.05.2026 / 17:30:00
55.08 -5.81% 13.27% -7.16% -10.59% -15.33% -4.22% 34.92%
Henkel Vz I
14.05.2026 / 17:30:00
63.79 -8.71% -24.45% -4.39% -1.92% -22.32% -9.00% -15.56%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
adidas N
14.05.2026 / 17:30:00
147.15 2.19% 147.20
17:29
143.33
11:57
171.30
05.01.26
129.95
23.03.26
559'861
Allianz N
14.05.2026 / 17:30:00
379.85 2.11% 381.40
16:06
373.40
09:01
397.05
21.04.26
339.4
09.03.26
767'212
BASF N
14.05.2026 / 17:30:00
53.21 -1.75% 54.27
12:10
53.08
16:56
55.05
14.04.26
43.33
20.01.26
972'151
Bayer N
14.05.2026 / 17:30:00
38.13 0.59% 38.62
13:21
37.92
09:18
49.78
17.02.26
35.225
09.03.26
758'878
Beiersdorf I
14.05.2026 / 17:30:00
70.58 1.20% 70.72
16:30
70.10
11:56
110.18
24.02.26
69.31
30.04.26
187'614
BMW I
14.05.2026 / 17:30:00
76.82 -4.67% 78.58
09:20
76.54
17:10
97.28
05.01.26
73
23.03.26
628'043
Brenntag N
14.05.2026 / 17:30:00
61.30 0.66% 62.32
11:52
60.81
15:30
63.79
04.05.26
43.75
09.03.26
305'849
Cboe Germany 40 GR
14.05.2026 / 17:30:03
2'362.54 1.60% 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 / 17:30:00
36.63 1.47% 36.85
16:45
36.36
10:06
37.54
07.05.26
29.36
23.03.26
5'142'519
Continental I
14.05.2026 / 17:30:00
69.26 0.99% 69.86
09:00
68.54
10:24
75.36
25.02.26
55.76
23.03.26
122'193
Daimler Tr Hldg N
14.05.2026 / 17:30:00
40.71 1.60% 41.10
14:24
40.41
09:00
44.94
10.04.26
36.8
02.01.26
353'915
Deutsche Bank N
14.05.2026 / 17:30:00
27.47 1.16% 27.71
13:12
27.32
10:05
34.26
06.01.26
23.8125
23.03.26
1'712'769
Deutsche Boerse N
14.05.2026 / 17:30:00
242.85 -0.78% 244.20
16:58
240.80
09:07
269.60
28.04.26
200.1
04.02.26
200'403
Deutsche Post N
14.05.2026 / 17:30:00
48.03 1.16% 48.06
12:35
47.61
09:00
51.72
12.02.26
42.66
23.03.26
1'116'480
Deutsche Telekom N
14.05.2026 / 17:30:00
27.68 -0.93% 28.22
09:00
27.58
13:27
34.36
27.02.26
26.025
21.01.26
3'463'225
Dt Lufthansa N
14.05.2026 / 17:30:00
7.934 -2.70% 8.240
09:00
7.932
17:23
9.592
10.02.26
6.992
23.03.26
2'379'899
E.ON N
14.05.2026 / 17:30:00
18.410 -1.73% 18.875
09:00
18.300
16:48
20.39
17.03.26
16.12
02.01.26
1'525'611
Fres Med Care I
14.05.2026 / 17:30:00
36.91 1.61% 37.14
16:16
36.64
09:20
41.79
17.02.26
34.57
05.05.26
213'871
Fresenius I
14.05.2026 / 17:30:00
38.93 1.88% 39.10
16:08
38.46
11:51
52.96
19.02.26
38.16
13.05.26
1'573'832
GEA Group I
14.05.2026 / 17:30:00
55.08 1.43% 55.30
14:07
54.60
09:01
66.23
25.02.26
54.25
13.05.26
195'891
Germany 40
14.05.2026 / 17:30:02
860.17 1.44% 861.25
12:12
847.93
09:00
909.58
27.02.26
782.8565
23.03.26
Hannover Rueck N
14.05.2026 / 17:30:00
236.20 0.47% 237.10
15:55
234.60
09:00
281.40
22.04.26
233.1
12.05.26
89'164
HeidelbergMat I
14.05.2026 / 17:30:00
181.58 -0.94% 182.83
09:01
179.73
11:10
241.90
26.01.26
159.7
13.03.26
152'915
Henkel Vz I
14.05.2026 / 17:30:00
63.79 0.11% 63.98
15:44
63.64
09:58
84.16
24.02.26
61.32
30.04.26
138'798
HENSOLDT I
14.05.2026 / 17:30:00
75.88 2.37% 76.50
13:13
74.04
09:01
96.65
19.01.26
66.25
30.03.26
162'882

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:31 / 13.05.26
13'212.96 0.71%
Eurozone 50
17:45 / 14.05.26
613.74 1.37%
L&S Dax
22:58 / 14.05.26
24'314.00 0.31%
S&P 500 (ETF SPY)
00:40 / 15.05.26
748.17 0.79%
VSMI Vola-Index
17:20 / 13.05.26
17.886 -2.39%
EUR/CHF
01:59 / 15.05.26
0.9146 0.00%
USD/CHF
01:59 / 15.05.26
0.7843 0.11%
Gold 1 Uz
01:59 / 15.05.26
4'651.84 0.00%
Rohöl Brent
23:00 / 14.05.26
106.64 0.96%

Tops / Flops

NAME INTRADAY KURS +/-%
Germany 40
17:30 / 14.05.26
860.17 1.44%

Top 5zur Gesamtübersicht

Infineon Technolo N
17:30 / 14.05.26
67.92 5.68%
SAP I
17:30 / 14.05.26
141.08 4.06%
Siemens N
17:30 / 14.05.26
274.45 3.35%
Volkswagen VZ
17:30 / 14.05.26
88.70 2.39%
HENSOLDT I
17:30 / 14.05.26
75.88 2.37%

Flop 5zur Gesamtübersicht

BMW I
17:30 / 14.05.26
76.82 -4.67%
Dt Lufthansa N
17:30 / 14.05.26
7.934 -2.70%
BASF N
17:30 / 14.05.26
53.21 -1.75%
E.ON N
17:30 / 14.05.26
18.410 -1.73%
RWE I
17:30 / 14.05.26
56.32 -1.09%
NAME INTRADAY KURS +/-%
Germany Mid Cap 50
17:30 / 14.05.26
21'197.67 1.01%

Top 5zur Gesamtübersicht

Deliver Hero N
17:30 / 14.05.26
27.94 6.42%
AIXTRON N
17:30 / 14.05.26
54.88 6.36%
Verbio I
17:30 / 14.05.26
41.16 6.19%
Wacker Chemie I
17:30 / 14.05.26
103.70 4.64%
CTS Eventim I
17:30 / 14.05.26
56.15 4.17%

Flop 5zur Gesamtübersicht

freenet N
17:30 / 14.05.26
25.02 -7.50%
Scout24 N
17:30 / 14.05.26
74.70 -3.64%
Carl Zeiss Medite I
17:30 / 14.05.26
24.78 -2.98%
AUTO1 Group I
17:30 / 14.05.26
20.02 -2.25%
K+S N
17:30 / 14.05.26
15.285 -1.64%
NAME INTRADAY KURS +/-%
Germany Small Cap 50
17:30 / 14.05.26
35'757.41 1.68%

Top 5zur Gesamtübersicht

SMA Solar Tech I
17:30 / 14.05.26
64.58 15.99%
SUSS MicroTec N
17:30 / 14.05.26
93.45 6.98%
GRENKE N
17:30 / 14.05.26
13.000 6.73%
HYPOPORT N
17:30 / 14.05.26
87.50 5.74%
PVA TePla I
17:30 / 14.05.26
43.64 4.80%

Flop 5zur Gesamtübersicht

Gerresheimer I
17:30 / 14.05.26
25.38 -5.40%
Fried Vorw Gr I
17:30 / 14.05.26
71.00 -3.27%
Douglas N
17:30 / 14.05.26
8.745 -2.73%
Wacker Neuson N
17:30 / 14.05.26
18.500 -2.22%
Duerr I
17:30 / 14.05.26
21.00 -2.10%

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