Der Warenprüfkonzern leidet an der Börse unter einem potenziellen Aktienüberhang – doch operativ kommt SGS gut voran. Zudem: R&S Group bietet weiterhin Potenzial, Immobilienaktien wie SPS im Hoch, willkommener CEO-Wechsel bei Tecan und weitere Hiobsbotschaft von Barry Callebaut.
×
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
- 14.07.2025 - 17:30:02
- 869.94
- -0.29%
- -2.55
Börse:Cboe Europe Regional and Single EU country Index Series
NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Cboe Germany 40 GR 14.07.2025 / 17:30:05 |
2'334.62 | -0.29% | -6.83 | 0 | |||
Rheinmetall I 14.07.2025 / 17:30:00 |
1'875.50 | 1.80% | 33.25 | 1'880.00 | 1'880.00 | 116'082 | |
Germany 40 14.07.2025 / 17:30:02 |
869.94 | -0.29% | -2.55 | 0 | |||
Muenchener Rueckv N 14.07.2025 / 17:30:00 |
567.10 | -0.02% | -0.10 | 567.20 | 567.20 | 86'032 | |
MTU Aero Engin N 14.07.2025 / 17:30:00 |
384.00 | 0.76% | 2.90 | 383.70 | 383.70 | 41'482 | |
Allianz N 14.07.2025 / 17:30:00 |
345.80 | -0.06% | -0.20 | 345.00 | 345.00 | 275'817 | |
Deutsche Boerse N 14.07.2025 / 17:30:00 |
266.40 | -0.22% | -0.60 | 266.20 | 266.20 | 173'803 | |
Hannover Rueck N 14.07.2025 / 17:30:00 |
262.80 | -0.38% | -1.00 | 263.40 | 263.40 | 49'260 | |
SAP I 14.07.2025 / 17:30:00 |
258.10 | -0.35% | -0.90 | 258.05 | 258.05 | 1'051'658 | |
Siemens N 14.07.2025 / 17:30:00 |
220.55 | -1.20% | -2.68 | 220.30 | 220.30 | 529'642 | |
adidas N 14.07.2025 / 17:30:00 |
206.35 | -0.86% | -1.80 | 206.60 | 206.60 | 170'162 | |
HeidelbergMat I 14.07.2025 / 17:30:00 |
201.70 | -0.93% | -1.90 | 201.90 | 201.90 | 181'971 | |
Nemetschek I 14.07.2025 / 17:30:00 |
125.30 | -0.48% | -0.60 | 125.20 | 125.60 | 32'741 | |
Merck I 14.07.2025 / 17:30:00 |
109.60 | -2.66% | -3.00 | 109.85 | 109.85 | 355'027 | |
Beiersdorf I 14.07.2025 / 17:30:00 |
108.88 | -0.46% | -0.50 | 109.00 | 109.00 | 100'607 | |
CTS Eventim I 14.07.2025 / 17:30:00 |
104.00 | -0.86% | -0.90 | 104.00 | 104.30 | 26'185 | |
HENSOLDT I 14.07.2025 / 17:30:00 |
105.20 | 3.14% | 3.20 | 105.00 | 105.00 | 163'470 | |
Volkswagen VZ 14.07.2025 / 17:30:00 |
92.17 | -1.86% | -1.75 | 92.20 | 92.20 | 239'626 | |
Siemens Energy N 14.07.2025 / 17:30:00 |
91.90 | 0.61% | 0.56 | 92.04 | 92.04 | 1'738'897 | |
Symrise I 14.07.2025 / 17:30:00 |
89.23 | -0.73% | -0.66 | 89.18 | 89.18 | 190'964 | |
Knorr-Bremse I 14.07.2025 / 17:30:00 |
83.30 | -2.23% | -1.90 | 83.45 | 83.45 | 75'187 | |
BMW I 14.07.2025 / 17:30:00 |
83.42 | -2.32% | -1.98 | 83.46 | 83.46 | 497'000 | |
Continental I 14.07.2025 / 17:30:00 |
75.92 | -1.73% | -1.34 | 75.80 | 75.80 | 253'521 | |
Henkel Vz I 14.07.2025 / 17:30:00 |
67.82 | 0.24% | 0.16 | 67.92 | 67.92 | 174'420 | |
Covestro I 14.07.2025 / 17:30:00 |
60.31 | -0.33% | -0.20 | 60.24 | 61.48 | 1'288 |
NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
---|---|---|---|---|---|---|---|---|
Germany 40 14.07.2025 / 17:30:02 |
869.94 | 18.36% | 37.40% | 0.30% | 1.29% | 10.81% | 26.11% | 71.88% |
Cboe Germany 40 GR 14.07.2025 / 17:30:05 |
2'334.62 | 21.47% | 45.43% | 0.30% | 1.29% | 13.13% | 29.42% | 88.34% |
adidas N 14.07.2025 / 17:30:00 |
206.35 | -11.65% | 12.98% | -1.32% | 2.51% | 4.91% | -10.79% | 27.64% |
Allianz N 14.07.2025 / 17:30:00 |
345.80 | 17.01% | 42.92% | -0.86% | 0.55% | -0.37% | 30.15% | 94.08% |
BASF N 14.07.2025 / 17:30:00 |
42.76 | 1.73% | -11.28% | 3.38% | 1.04% | 3.32% | -2.15% | 4.83% |
Bayer N 14.07.2025 / 17:30:00 |
27.52 | 41.35% | -18.89% | 5.47% | -0.19% | 29.79% | 4.35% | -51.39% |
Beiersdorf I 14.07.2025 / 17:30:00 |
108.88 | -11.54% | -19.19% | 0.86% | -1.34% | -8.66% | -20.70% | 11.84% |
BMW I 14.07.2025 / 17:30:00 |
83.42 | 8.54% | -15.34% | 6.89% | 12.79% | 21.41% | -7.15% | 15.39% |
Brenntag N 14.07.2025 / 17:30:00 |
55.16 | -2.48% | -31.78% | -0.07% | -7.42% | 2.16% | -12.64% | -8.20% |
Commerzbank I 14.07.2025 / 17:30:00 |
28.93 | 80.77% | 163.77% | 1.37% | 1.22% | 24.06% | 100.62% | 360.58% |
Continental I 14.07.2025 / 17:30:00 |
75.92 | 19.19% | 0.47% | 1.33% | -1.56% | 19.47% | 29.42% | 18.03% |
Covestro I 14.07.2025 / 17:30:00 |
60.31 | 7.71% | 14.49% | -0.74% | 0.52% | 3.19% | 10.38% | 89.09% |
CTS Eventim I 14.07.2025 / 17:30:00 |
104.00 | 28.08% | 67.04% | -1.23% | 0.19% | 7.87% | 29.19% | 103.49% |
Daimler Tr Hldg N 14.07.2025 / 17:30:00 |
40.32 | 11.89% | 20.81% | -1.44% | 3.33% | 22.93% | 5.77% | 71.34% |
Deutsche Bank N 14.07.2025 / 17:30:00 |
25.50 | 51.91% | 105.26% | 2.97% | 4.38% | 22.27% | 67.26% | 221.22% |
Deutsche Boerse N 14.07.2025 / 17:30:00 |
266.40 | 19.87% | 43.28% | -2.81% | -2.38% | -1.57% | 39.51% | 66.10% |
Deutsche Post N 14.07.2025 / 17:30:00 |
38.82 | 15.60% | -12.60% | -0.59% | -5.18% | 9.29% | -4.88% | 9.69% |
Deutsche Telekom N 14.07.2025 / 17:30:00 |
30.58 | 5.65% | 40.40% | -1.16% | -1.94% | -4.11% | 28.28% | 58.46% |
Dt Lufthansa N 14.07.2025 / 17:30:00 |
7.340 | 19.22% | -7.92% | 1.05% | 4.48% | 20.08% | 27.10% | 31.69% |
E.ON N 14.07.2025 / 17:30:00 |
16.115 | 41.53% | 31.06% | 2.12% | 5.07% | 4.59% | 31.26% | 96.86% |
Fres Med Care I 14.07.2025 / 17:30:00 |
46.44 | 4.72% | 22.00% | -3.03% | -6.03% | 10.89% | 29.32% | -1.66% |
Fresenius I 14.07.2025 / 17:30:00 |
41.91 | 25.10% | 48.33% | -0.96% | -4.70% | 7.51% | 46.06% | 47.83% |
Hannover Rueck N 14.07.2025 / 17:30:00 |
262.80 | 9.28% | 22.41% | -2.12% | -2.70% | -5.11% | 9.75% | 93.33% |
HeidelbergMat I 14.07.2025 / 17:30:00 |
201.70 | 70.81% | 151.61% | 1.03% | 12.18% | 26.50% | 99.46% | 338.23% |
Henkel Vz I 14.07.2025 / 17:30:00 |
67.82 | -19.78% | -7.01% | 0.62% | 0.95% | 0.67% | -16.79% | 9.62% |
NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
---|---|---|---|---|---|---|---|
Cboe Germany 40 GR 14.07.2025 / 17:30:05 |
2'334.62 | -0.29% |
2'341.46 09:00 |
2'315.63 13:17 |
2'385.30 10.07.25 |
1833.7243 07.04.25 |
|
Rheinmetall I 14.07.2025 / 17:30:00 |
1'875.50 | 1.80% |
1'876.00 17:24 |
1'826.50 09:16 |
1'944.50 02.06.25 |
593.6 03.01.25 |
116'082 |
Germany 40 14.07.2025 / 17:30:02 |
869.94 | -0.29% |
872.49 09:00 |
862.86 13:17 |
888.82 10.07.25 |
699.1599 07.04.25 |
|
Muenchener Rueckv N 14.07.2025 / 17:30:00 |
567.10 | -0.02% |
567.20 17:29 |
561.60 10:12 |
630.48 24.04.25 |
486.63347 13.01.25 |
86'032 |
MTU Aero Engin N 14.07.2025 / 17:30:00 |
384.00 | 0.76% |
384.10 17:24 |
378.00 09:00 |
386.80 08.07.25 |
249.7 07.04.25 |
41'482 |
Allianz N 14.07.2025 / 17:30:00 |
345.80 | -0.06% |
345.80 17:29 |
342.40 09:26 |
378.40 07.05.25 |
286.8 07.04.25 |
275'817 |
Deutsche Boerse N 14.07.2025 / 17:30:00 |
266.40 | -0.22% |
266.60 17:24 |
264.00 15:39 |
294.20 06.05.25 |
218.45 06.01.25 |
173'803 |
Hannover Rueck N 14.07.2025 / 17:30:00 |
262.80 | -0.38% |
263.50 09:50 |
261.30 13:51 |
292.60 06.05.25 |
238.8 07.04.25 |
49'260 |
SAP I 14.07.2025 / 17:30:00 |
258.10 | -0.35% |
258.28 17:28 |
253.73 13:17 |
283.48 19.02.25 |
211.15 07.04.25 |
1'051'658 |
Siemens N 14.07.2025 / 17:30:00 |
220.55 | -1.20% |
221.10 09:03 |
218.75 13:32 |
244.85 06.03.25 |
162.42 07.04.25 |
529'642 |
adidas N 14.07.2025 / 17:30:00 |
206.35 | -0.86% |
207.90 12:01 |
204.90 16:08 |
263.80 13.02.25 |
175.325 07.04.25 |
170'162 |
HeidelbergMat I 14.07.2025 / 17:30:00 |
201.70 | -0.93% |
203.20 10:18 |
200.65 16:34 |
207.70 10.07.25 |
118.9 02.01.25 |
181'971 |
Nemetschek I 14.07.2025 / 17:30:00 |
125.30 | -0.48% |
125.50 09:01 |
123.50 15:27 |
131.00 10.07.25 |
89.1 07.04.25 |
32'741 |
Merck I 14.07.2025 / 17:30:00 |
109.60 | -2.66% |
113.35 09:26 |
109.15 16:32 |
154.60 28.01.25 |
108.35 19.06.25 |
355'027 |
Beiersdorf I 14.07.2025 / 17:30:00 |
108.88 | -0.46% |
109.50 09:26 |
108.05 11:07 |
137.70 05.03.25 |
105.5 23.06.25 |
100'607 |
CTS Eventim I 14.07.2025 / 17:30:00 |
104.00 | -0.86% |
105.00 10:03 |
103.60 13:02 |
114.10 20.05.25 |
82.05 02.01.25 |
26'185 |
HENSOLDT I 14.07.2025 / 17:30:00 |
105.20 | 3.14% |
105.30 11:14 |
101.20 09:01 |
108.80 05.06.25 |
32.8 06.01.25 |
163'470 |
Volkswagen VZ 14.07.2025 / 17:30:00 |
92.17 | -1.86% |
92.93 09:36 |
91.92 16:30 |
114.15 11.03.25 |
81.72 07.04.25 |
239'626 |
Siemens Energy N 14.07.2025 / 17:30:00 |
91.90 | 0.61% |
91.98 10:04 |
89.74 13:23 |
99.00 01.07.25 |
41.84 07.04.25 |
1'738'897 |
Symrise I 14.07.2025 / 17:30:00 |
89.23 | -0.73% |
89.76 09:27 |
88.92 10:33 |
107.18 04.06.25 |
88.54 26.03.25 |
190'964 |
Knorr-Bremse I 14.07.2025 / 17:30:00 |
83.30 | -2.23% |
85.05 09:37 |
83.15 14:59 |
96.40 18.03.25 |
67.9 13.01.25 |
75'187 |
BMW I 14.07.2025 / 17:30:00 |
83.42 | -2.32% |
84.50 09:15 |
83.08 17:18 |
88.26 11.03.25 |
62.96 09.04.25 |
497'000 |
Continental I 14.07.2025 / 17:30:00 |
75.92 | -1.73% |
76.96 13:41 |
75.88 17:29 |
78.68 29.05.25 |
55.68 07.04.25 |
253'521 |
Henkel Vz I 14.07.2025 / 17:30:00 |
67.82 | 0.24% |
67.83 17:29 |
66.90 09:00 |
88.44 10.03.25 |
65.6 23.06.25 |
174'420 |
Covestro I 14.07.2025 / 17:30:00 |
60.31 | -0.33% |
60.38 15:39 |
59.98 09:04 |
60.82 07.07.25 |
55.5 08.01.25 |
1'288 |