×

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
  • 18.09.2025 - 17:30:02
  • 843.46
  • 1.53%
  • 12.67
Börse:Cboe Europe Regional and Single EU country Index Series
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
adidas N
18.09.2025 / 17:27:18
181.00 1.54% 2.75 180.95 181.05 227'804
Allianz N
18.09.2025 / 17:27:16
346.90 0.83% 2.85 346.90 347.00 284'320
BASF N
18.09.2025 / 17:27:11
42.85 -1.47% -0.64 42.84 42.86 1'056'698
Bayer N
18.09.2025 / 17:27:13
27.62 0.88% 0.24 27.61 27.63 964'728
Beiersdorf I
18.09.2025 / 17:26:40
91.48 -0.89% -0.82 91.46 91.50 395'429
BMW I
18.09.2025 / 17:27:13
83.34 0.68% 0.56 83.32 83.34 291'580
Brenntag N
18.09.2025 / 17:27:11
50.39 0.38% 0.19 50.38 50.40 259'657
Cboe Germany 40 GR
18.09.2025 / 17:30:05
2'263.56 1.53% 34.01 0
Commerzbank I
18.09.2025 / 17:27:17
32.13 4.08% 1.26 32.12 32.14 1'576'942
Continental I
18.09.2025 / 17:27:13
57.16 -21.70% -15.84 57.14 57.18 940'707
CTS Eventim I
18.09.2025 / 17:27:05
83.90 0.03% 0.03 83.85 83.95 101'002
Daimler Tr Hldg N
18.09.2025 / 17:27:17
37.97 2.21% 0.82 37.96 37.97 717'873
Deutsche Bank N
18.09.2025 / 17:27:14
30.45 -0.97% -0.30 30.45 30.46 2'965'305
Deutsche Boerse N
18.09.2025 / 17:27:11
230.85 0.09% 0.20 230.80 230.90 355'389
Deutsche Post N
18.09.2025 / 17:27:17
38.18 -0.40% -0.16 38.17 38.18 932'825
Deutsche Telekom N
18.09.2025 / 17:27:06
29.25 0.34% 0.10 29.24 29.25 2'946'145
Dt Lufthansa N
18.09.2025 / 17:27:15
7.470 0.11% 0.01 7.468 7.470 1'665'839
E.ON N
18.09.2025 / 17:27:05
15.465 -0.80% -0.13 15.465 15.475 1'357'762
Fres Med Care I
18.09.2025 / 17:27:14
43.09 -0.55% -0.24 43.09 43.10 264'987
Fresenius I
18.09.2025 / 17:27:05
47.00 -1.09% -0.52 46.99 47.01 599'012
Germany 40
18.09.2025 / 17:30:02
843.46 1.53% 12.67 0
Hannover Rueck N
18.09.2025 / 17:26:51
245.60 0.86% 2.10 245.60 245.80 92'085
HeidelbergMat I
18.09.2025 / 17:27:18
202.65 2.23% 4.43 202.60 202.70 301'748
Henkel Vz I
18.09.2025 / 17:26:38
71.90 -0.65% -0.47 71.88 71.90 140'469
HENSOLDT I
18.09.2025 / 17:27:04
93.70 -0.16% -0.15 93.65 93.75 207'390
843.46
1.53%
2'263.56
1.53%
181.00
1.54%
346.90
0.83%
42.85
-1.47%
27.62
0.88%
91.48
-0.89%
83.34
0.68%
50.39
0.38%
32.13
4.08%
57.16
-21.70%
83.90
0.03%
37.97
2.21%
30.45
-0.97%
230.85
0.09%
38.18
-0.40%
29.25
0.34%
7.470
0.11%
15.465
-0.80%
43.09
-0.55%
47.00
-1.09%
245.60
0.86%
202.65
2.23%
71.90
-0.65%
93.70
-0.16%
NAME KURS % YTD % 2024/25 % 1 W % 1 M % 3 M % 1 J % 3 J
Rheinmetall I
18.09.2025 / 17:27:14
1'911.00 206.98% 556.58% 2.08% 18.38% 3.27% 287.08% 1'210.36%
HENSOLDT I
18.09.2025 / 17:27:04
93.70 171.71% 286.21% -2.98% 12.22% -5.92% 224.00% 383.29%
Commerzbank I
18.09.2025 / 17:27:17
32.13 96.94% 187.36% -2.10% -15.16% 19.04% 106.09% 288.18%
Deutsche Bank N
18.09.2025 / 17:27:14
30.45 84.53% 149.33% -3.09% -3.52% 19.39% 100.06% 239.09%
Siemens Energy N
18.09.2025 / 17:27:17
95.06 83.19% 668.90% 1.28% 2.20% 2.33% 197.67% 647.68%
HeidelbergMat I
18.09.2025 / 17:27:18
202.65 66.30% 144.96% -2.62% 0.62% 5.14% 103.38% 336.93%
Continental I
18.09.2025 / 17:27:13
57.16 48.14% 24.87% -20.96% -24.07% -19.31% 2.53% 29.79%
Fresenius I
18.09.2025 / 17:27:05
47.00 41.89% 68.24% -0.11% -1.53% 11.48% 38.85% 88.13%
Bayer N
18.09.2025 / 17:27:13
27.62 41.77% -18.65% -4.13% -1.66% 4.76% -4.86% -47.65%
E.ON N
18.09.2025 / 17:27:05
15.465 38.33% 28.10% 1.01% -0.16% -0.83% 17.29% 81.33%
RWE I
18.09.2025 / 17:27:01
35.34 24.71% -13.10% -1.09% -0.79% -1.24% 13.89% -12.40%
Dt Lufthansa N
18.09.2025 / 17:27:15
7.470 20.55% -6.89% -0.45% -8.20% 5.66% 17.08% 22.97%
Siemens N
18.09.2025 / 17:27:13
228.10 19.08% 32.58% -0.46% -2.31% 6.02% 34.54% 124.56%
Cboe Germany 40 GR
18.09.2025 / 17:30:05
2'263.56 17.78% 38.48% 0.04% -3.17% -0.98% 22.29% 79.97%
Knorr-Bremse I
18.09.2025 / 17:27:18
81.95 16.85% 38.78% -4.49% -8.94% -3.30% 4.20% 79.50%
Allianz N
18.09.2025 / 17:27:16
346.90 16.35% 42.11% -1.59% -7.49% 2.04% 18.84% 97.56%
Germany 40
18.09.2025 / 17:30:02
843.46 14.76% 30.84% 0.04% -3.17% -0.98% 19.16% 64.34%
Nemetschek I
18.09.2025 / 17:26:57
109.80 12.99% 34.72% 5.27% -9.93% -8.27% 20.99% 106.46%
Deutsche Post N
18.09.2025 / 17:27:17
38.18 12.92% -14.63% -0.82% -5.78% -1.10% -3.70% 14.70%
Volkswagen VZ
18.09.2025 / 17:27:18
97.48 11.09% -11.42% -5.11% -3.63% 10.65% 3.59% -31.94%
MTU Aero Engin N
18.09.2025 / 17:27:04
359.00 10.49% 81.45% -0.44% -6.07% -3.05% 29.74% 129.09%
BMW I
18.09.2025 / 17:27:13
83.34 5.21% -17.94% -1.27% -7.71% 13.91% 9.40% 11.28%
Muenchener Rueckv N
18.09.2025 / 17:27:18
521.80 3.75% 34.24% 0.00% -6.72% -4.89% 6.86% 99.24%
Deutsche Boerse N
18.09.2025 / 17:27:11
230.85 3.55% 23.77% -4.25% -10.42% -16.59% 12.58% 35.44%
Infineon Technolo N
18.09.2025 / 17:27:16
33.68 3.02% -13.67% 5.43% -6.78% -4.66% 8.78% 35.07%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
adidas N
18.09.2025 / 17:27:18
181.00 1.54% 181.25
16:26
178.95
09:00
263.80
13.02.25
160.8
07.08.25
227'804
Allianz N
18.09.2025 / 17:27:16
346.90 0.83% 347.85
10:45
344.85
15:21
380.20
15.08.25
286.8
07.04.25
284'320
BASF N
18.09.2025 / 17:27:11
42.85 -1.47% 43.41
11:13
42.77
09:04
55.06
06.03.25
37.44
07.04.25
1'056'698
Bayer N
18.09.2025 / 17:27:13
27.62 0.88% 28.04
12:25
27.23
09:27
29.78
28.07.25
18.39
07.04.25
964'728
Beiersdorf I
18.09.2025 / 17:26:40
91.48 -0.89% 92.92
09:00
90.42
13:00
137.70
05.03.25
90.42
18.09.25
395'429
BMW I
18.09.2025 / 17:27:13
83.34 0.68% 83.98
13:32
83.00
09:03
91.71
22.08.25
62.96
09.04.25
291'580
Brenntag N
18.09.2025 / 17:27:11
50.39 0.38% 50.66
11:11
49.88
09:32
68.72
06.03.25
49.71
11.09.25
259'657
Cboe Germany 40 GR
18.09.2025 / 17:30:05
2'263.56 1.53% 2'264.53
17:27
2'229.53
09:00
2'385.30
10.07.25
1833.7243
07.04.25
Commerzbank I
18.09.2025 / 17:27:17
32.13 4.08% 32.15
17:26
31.03
11:55
38.34
22.08.25
15.205
02.01.25
1'576'942
Continental I
18.09.2025 / 17:27:13
57.16 -21.70% 58.84
12:28
55.54
09:03
59.81
29.05.25
42.3284
07.04.25
940'707
CTS Eventim I
18.09.2025 / 17:27:05
83.90 0.03% 84.00
09:02
82.65
09:27
114.10
20.05.25
78.15
02.09.25
101'002
Daimler Tr Hldg N
18.09.2025 / 17:27:17
37.97 2.21% 38.65
13:32
37.24
09:09
45.33
06.03.25
30.79
07.04.25
717'873
Deutsche Bank N
18.09.2025 / 17:27:14
30.45 -0.97% 31.42
09:28
30.17
11:55
32.21
15.09.25
16.292
02.01.25
2'965'305
Deutsche Boerse N
18.09.2025 / 17:27:11
230.85 0.09% 230.90
09:51
227.75
13:16
294.20
06.05.25
218.45
06.01.25
355'389
Deutsche Post N
18.09.2025 / 17:27:17
38.18 -0.40% 38.50
09:18
38.00
16:56
44.09
06.03.25
31.32
07.04.25
932'825
Deutsche Telekom N
18.09.2025 / 17:27:06
29.25 0.34% 29.32
15:20
29.07
09:30
35.91
03.03.25
28.66
07.01.25
2'946'145
Dt Lufthansa N
18.09.2025 / 17:27:15
7.470 0.11% 7.563
14:40
7.446
17:09
8.386
25.08.25
5.524
13.01.25
1'665'839
E.ON N
18.09.2025 / 17:27:05
15.465 -0.80% 15.580
09:00
15.270
14:50
16.545
05.08.25
10.44
13.01.25
1'357'762
Fres Med Care I
18.09.2025 / 17:27:14
43.09 -0.55% 43.77
11:20
42.96
15:42
54.04
21.05.25
39.435
09.04.25
264'987
Fresenius I
18.09.2025 / 17:27:05
47.00 -1.09% 47.69
11:16
46.96
17:13
48.07
22.08.25
31.94
07.04.25
599'012
Germany 40
18.09.2025 / 17:30:02
843.46 1.53% 843.82
17:27
830.78
09:00
888.82
10.07.25
699.1599
07.04.25
Hannover Rueck N
18.09.2025 / 17:26:51
245.60 0.86% 245.90
10:47
243.40
09:03
292.60
06.05.25
238.8
07.04.25
92'085
HeidelbergMat I
18.09.2025 / 17:27:18
202.65 2.23% 203.80
09:21
199.90
11:37
212.10
11.08.25
118.9
02.01.25
301'748
Henkel Vz I
18.09.2025 / 17:26:38
71.90 -0.65% 72.50
09:00
71.72
17:09
88.44
10.03.25
65.6
23.06.25
140'469
HENSOLDT I
18.09.2025 / 17:27:04
93.70 -0.16% 95.95
09:35
92.23
15:31
108.80
05.06.25
32.8
06.01.25
207'390

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:27 / 18.09.25
12'048.78 0.42%
Eurozone 50
17:30 / 18.09.25
562.39 1.64%
L&S Dax
17:42 / 18.09.25
23'675.00 1.22%
S&P 500 (ETF SPY)
17:27 / 18.09.25
663.63 0.68%
VSMI Vola-Index
17:20 / 18.09.25
12.565 -4.34%
EUR/CHF
17:42 / 18.09.25
0.9336 0.15%
USD/CHF
17:42 / 18.09.25
0.7928 0.49%
Gold 1 Uz
17:42 / 18.09.25
3'640.34 -0.54%
Rohöl Brent
17:42 / 18.09.25
67.56 -0.49%

Tops / Flops

NAME INTRADAY KURS +/-%
Germany 40
17:30 / 18.09.25
843.46 1.53%

Top 5zur Gesamtübersicht

SAP I
17:27 / 18.09.25
229.63 5.37%
Commerzbank I
17:27 / 18.09.25
32.13 4.08%
Nemetschek I
17:26 / 18.09.25
109.80 3.88%
Siemens Energy N
17:27 / 18.09.25
95.06 3.37%
Infineon Technolo N
17:27 / 18.09.25
33.68 3.37%

Flop 5zur Gesamtübersicht

Volkswagen VZ
17:27 / 18.09.25
97.48 -1.54%
BASF N
17:27 / 18.09.25
42.85 -1.47%
Vonovia N
17:27 / 18.09.25
26.16 -1.34%
Fresenius I
17:27 / 18.09.25
47.00 -1.09%
Deutsche Bank N
17:27 / 18.09.25
30.45 -0.97%
NAME INTRADAY KURS +/-%
Germany Mid Cap 50
17:30 / 18.09.25
21'700.51 0.97%

Top 5zur Gesamtübersicht

Zalando I
17:27 / 18.09.25
27.23 6.22%
Deliver Hero N
17:27 / 18.09.25
29.63 6.12%
Sartorius Vz I
17:27 / 18.09.25
205.90 3.34%
ATOSS Software I
17:26 / 18.09.25
103.60 3.19%
Redcare Pharm Br
17:27 / 18.09.25
77.60 3.16%

Flop 5zur Gesamtübersicht

Krones I
17:26 / 18.09.25
120.80 -4.28%
Evonik Industr N
17:27 / 18.09.25
15.480 -2.95%
PUMA I
17:27 / 18.09.25
22.52 -2.24%
ProSiebenSat.1 N
17:23 / 18.09.25
5.835 -1.93%
Porsche A Hldg Vz I
17:27 / 18.09.25
35.18 -1.75%
NAME INTRADAY KURS +/-%
Germany Small Cap 50
17:30 / 18.09.25
31'254.01 2.22%

Top 5zur Gesamtübersicht

Fried Vorw Gr I
17:25 / 18.09.25
78.70 9.76%
Siltronic N
17:27 / 18.09.25
43.86 9.02%
AIXTRON N
17:27 / 18.09.25
13.905 8.97%
SUSS MicroTec N
17:27 / 18.09.25
29.66 7.00%
Elmos Semicond I
17:27 / 18.09.25
81.50 5.98%

Flop 5zur Gesamtübersicht

tonies Rg-A-Unty
17:20 / 18.09.25
7.150 -1.92%
Hamborner REIT N
17:13 / 18.09.25
5.560 -1.42%
SAF-HOLLAND I
17:25 / 18.09.25
15.140 -0.53%
ProCredit Hldg N
17:24 / 18.09.25
9.200 -0.43%
Alzchem Grp I
17:27 / 18.09.25
141.80 -0.28%

Die Onlineplattformbetreiberin dürfte mit bis zu 4,5 Mrd. Fr. bewertet werden und stösst damit auf grosses Interesse bei Investoren. Das Vorgehen der Verkäufer ist gut kalkuliert.

11.09.2025