×
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
- 01.12.2025 - 11:35:23
- 838.42
- -0.78%
- -6.58
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 01.12.2025 / 11:18:46 |
161.55 | 0.78% | 1.25 | 161.55 | 161.60 | 48'548 | |
|
Allianz N 01.12.2025 / 11:19:50 |
369.40 | -0.59% | -2.20 | 369.40 | 369.60 | 25'278 | |
|
BASF N 01.12.2025 / 11:19:50 |
44.73 | -0.20% | -0.09 | 44.72 | 44.73 | 189'231 | |
|
Bayer N 01.12.2025 / 11:20:18 |
30.44 | -0.25% | -0.08 | 30.44 | 30.45 | 184'955 | |
|
Beiersdorf I 01.12.2025 / 11:19:16 |
92.66 | 0.17% | 0.16 | 92.68 | 92.72 | 23'633 | |
|
BMW I 01.12.2025 / 11:19:19 |
88.46 | 0.25% | 0.22 | 88.48 | 88.52 | 64'609 | |
|
Brenntag N 01.12.2025 / 11:19:41 |
49.72 | 0.26% | 0.13 | 49.70 | 49.75 | 49'020 | |
|
Cboe Germany 40 GR 01.12.2025 / 11:35:24 |
2'250.03 | -0.78% | -17.66 | 0 | |||
|
Commerzbank I 01.12.2025 / 11:20:24 |
33.67 | -0.94% | -0.32 | 33.66 | 33.68 | 232'524 | |
|
Continental I 01.12.2025 / 11:19:25 |
64.58 | -0.22% | -0.14 | 64.60 | 64.64 | 49'665 | |
|
CTS Eventim I 01.12.2025 / 11:20:15 |
83.45 | -0.83% | -0.70 | 83.40 | 83.50 | 22'405 | |
|
Daimler Tr Hldg N 01.12.2025 / 11:20:14 |
36.29 | -0.49% | -0.18 | 36.28 | 36.30 | 89'938 | |
|
Deutsche Bank N 01.12.2025 / 11:20:24 |
30.46 | -0.57% | -0.18 | 30.46 | 30.47 | 281'836 | |
|
Deutsche Boerse N 01.12.2025 / 11:20:13 |
228.15 | -1.19% | -2.75 | 228.10 | 228.20 | 66'113 | |
|
Deutsche Post N 01.12.2025 / 11:20:19 |
44.99 | -0.04% | -0.02 | 44.97 | 45.00 | 185'270 | |
|
Deutsche Telekom N 01.12.2025 / 11:20:00 |
27.92 | 0.49% | 0.14 | 27.92 | 27.93 | 359'628 | |
|
Dt Lufthansa N 01.12.2025 / 11:19:25 |
8.324 | 0.80% | 0.07 | 8.324 | 8.328 | 499'413 | |
|
E.ON N 01.12.2025 / 11:20:24 |
15.340 | 0.10% | 0.02 | 15.335 | 15.345 | 235'848 | |
|
Fres Med Care I 01.12.2025 / 11:19:15 |
41.08 | -0.57% | -0.24 | 41.07 | 41.10 | 33'606 | |
|
Fresenius I 01.12.2025 / 11:20:20 |
46.88 | -0.70% | -0.33 | 46.86 | 46.89 | 93'038 | |
|
GEA Group I 01.12.2025 / 11:18:16 |
58.15 | -0.60% | -0.35 | 58.10 | 58.15 | 35'153 | |
|
Germany 40 01.12.2025 / 11:35:24 |
838.42 | -0.78% | -6.58 | 0 | |||
|
Hannover Rueck N 01.12.2025 / 11:20:24 |
257.50 | -0.43% | -1.10 | 257.40 | 257.60 | 11'541 | |
|
HeidelbergMat I 01.12.2025 / 11:19:57 |
216.90 | -1.77% | -3.90 | 216.90 | 217.00 | 32'470 | |
|
Henkel Vz I 01.12.2025 / 11:19:55 |
69.68 | 0.23% | 0.16 | 69.66 | 69.70 | 81'636 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 01.12.2025 / 11:19:55 |
1'420.75 | 139.45% | 412.14% | -1.59% | -19.71% | -20.47% | 127.14% | 667.75% |
|
Siemens Energy N 01.12.2025 / 11:19:56 |
112.50 | 129.78% | 864.46% | 5.71% | 2.18% | 26.09% | 119.30% | 634.71% |
|
Commerzbank I 01.12.2025 / 11:20:24 |
33.67 | 116.84% | 216.41% | 5.27% | 5.22% | -0.15% | 131.57% | 330.69% |
|
HENSOLDT I 01.12.2025 / 11:19:46 |
64.95 | 97.60% | 180.86% | -5.39% | -31.09% | -29.73% | 74.97% | 205.37% |
|
HeidelbergMat I 01.12.2025 / 11:19:57 |
216.90 | 85.23% | 172.86% | 4.43% | 6.95% | 6.58% | 80.75% | 320.57% |
|
Deutsche Bank N 01.12.2025 / 11:20:24 |
30.46 | 83.84% | 148.40% | 3.55% | -3.02% | 1.10% | 88.00% | 200.17% |
|
Bayer N 01.12.2025 / 11:20:18 |
30.44 | 58.04% | -9.31% | -1.21% | 14.88% | 7.80% | 57.95% | -45.26% |
|
RWE I 01.12.2025 / 11:20:16 |
43.36 | 52.92% | 6.55% | -1.51% | 0.95% | 21.52% | 36.18% | 3.28% |
|
Fresenius I 01.12.2025 / 11:20:20 |
46.88 | 40.97% | 67.14% | -0.91% | -4.97% | -0.80% | 40.17% | 82.35% |
|
E.ON N 01.12.2025 / 11:20:24 |
15.340 | 35.98% | 25.92% | -0.45% | -3.49% | 0.20% | 24.99% | 68.67% |
|
Dt Lufthansa N 01.12.2025 / 11:19:25 |
8.324 | 33.41% | 3.04% | 2.79% | 3.69% | 10.02% | 31.75% | 9.70% |
|
Deutsche Post N 01.12.2025 / 11:20:19 |
44.99 | 32.60% | 0.25% | 2.78% | 13.25% | 14.98% | 27.99% | 18.17% |
|
Continental I 01.12.2025 / 11:19:25 |
64.58 | 31.34% | 10.71% | 3.06% | -2.97% | 14.40% | 34.84% | 49.52% |
|
Knorr-Bremse I 01.12.2025 / 11:20:00 |
91.20 | 30.69% | 55.22% | 7.11% | 13.64% | 5.62% | 26.40% | 70.61% |
|
Allianz N 01.12.2025 / 11:19:50 |
369.40 | 25.67% | 53.49% | 1.54% | 4.76% | 4.71% | 24.54% | 82.34% |
|
GEA Group I 01.12.2025 / 11:18:16 |
58.15 | 22.03% | 55.71% | 1.13% | -5.68% | -10.26% | 22.63% | 49.01% |
|
Siemens N 01.12.2025 / 11:20:12 |
225.45 | 20.86% | 34.55% | 1.12% | -8.52% | -2.70% | 20.13% | 73.50% |
|
Cboe Germany 40 GR 01.12.2025 / 11:35:24 |
2'250.03 | 17.07% | 40.85% | 1.75% | -1.65% | -1.52% | 16.61% | 61.95% |
|
Infineon Technolo N 01.12.2025 / 11:19:54 |
35.31 | 14.83% | -3.78% | 7.29% | 1.83% | 10.09% | 13.19% | 18.54% |
|
Germany 40 01.12.2025 / 11:35:24 |
838.42 | 14.08% | 33.07% | 1.75% | -1.65% | -1.52% | 13.63% | 47.88% |
|
BMW I 01.12.2025 / 11:19:19 |
88.46 | 12.15% | -12.53% | 1.65% | 8.81% | 0.45% | 22.96% | 5.75% |
|
Volkswagen VZ 01.12.2025 / 11:20:24 |
99.04 | 10.55% | -11.85% | 3.40% | 7.56% | -3.21% | 23.06% | -27.15% |
|
MTU Aero Engin N 01.12.2025 / 11:20:17 |
343.95 | 9.43% | 79.71% | -1.33% | -7.94% | -5.51% | 7.15% | 78.08% |
|
Muenchener Rueckv N 01.12.2025 / 11:20:06 |
539.80 | 9.09% | 41.15% | 1.28% | 1.01% | 1.43% | 6.22% | 84.46% |
|
Mercedes-BenzGr N 01.12.2025 / 11:20:10 |
59.08 | 8.72% | -6.83% | 2.46% | 3.21% | 12.53% | 10.84% | -5.24% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 01.12.2025 / 11:18:46 |
161.55 | 0.78% |
162.20 10:30 |
159.05 09:05 |
263.80 13.02.25 |
150.4 20.11.25 |
48'548 |
|
Allianz N 01.12.2025 / 11:19:50 |
369.40 | -0.59% |
372.70 09:00 |
368.70 11:00 |
380.20 15.08.25 |
286.8 07.04.25 |
25'278 |
|
BASF N 01.12.2025 / 11:19:50 |
44.73 | -0.20% |
44.88 09:17 |
44.54 09:27 |
55.06 06.03.25 |
37.44 07.04.25 |
189'231 |
|
Bayer N 01.12.2025 / 11:20:18 |
30.44 | -0.25% |
30.64 10:13 |
30.31 09:37 |
31.44 25.11.25 |
18.39 07.04.25 |
184'955 |
|
Beiersdorf I 01.12.2025 / 11:19:16 |
92.66 | 0.17% |
93.24 10:31 |
92.38 09:01 |
137.70 05.03.25 |
87.02 26.09.25 |
23'633 |
|
BMW I 01.12.2025 / 11:19:19 |
88.46 | 0.25% |
88.85 10:29 |
87.56 09:28 |
91.71 22.08.25 |
62.96 09.04.25 |
64'609 |
|
Brenntag N 01.12.2025 / 11:19:41 |
49.72 | 0.26% |
50.16 09:55 |
49.36 09:10 |
68.72 06.03.25 |
45.71 07.11.25 |
49'020 |
|
Cboe Germany 40 GR 01.12.2025 / 11:35:24 |
2'250.03 | -0.78% |
2'267.69 09:00 |
2'247.58 10:55 |
2'385.30 10.07.25 |
1833.7243 07.04.25 |
|
|
Commerzbank I 01.12.2025 / 11:20:24 |
33.67 | -0.94% |
34.18 09:24 |
33.35 10:44 |
38.34 22.08.25 |
15.205 02.01.25 |
232'524 |
|
Continental I 01.12.2025 / 11:19:25 |
64.58 | -0.22% |
65.26 10:29 |
64.11 09:00 |
67.88 06.11.25 |
42.3284 07.04.25 |
49'665 |
|
CTS Eventim I 01.12.2025 / 11:20:15 |
83.45 | -0.83% |
84.10 09:00 |
83.20 09:04 |
114.10 20.05.25 |
74.675 20.11.25 |
22'405 |
|
Daimler Tr Hldg N 01.12.2025 / 11:20:14 |
36.29 | -0.49% |
36.48 10:32 |
36.08 09:31 |
45.33 06.03.25 |
30.79 07.04.25 |
89'938 |
|
Deutsche Bank N 01.12.2025 / 11:20:24 |
30.46 | -0.57% |
30.75 09:19 |
30.30 10:55 |
33.58 13.11.25 |
16.292 02.01.25 |
281'836 |
|
Deutsche Boerse N 01.12.2025 / 11:20:13 |
228.15 | -1.19% |
230.80 09:00 |
226.60 09:32 |
294.20 06.05.25 |
202 18.11.25 |
66'113 |
|
Deutsche Post N 01.12.2025 / 11:20:19 |
44.99 | -0.04% |
45.13 09:48 |
44.68 10:54 |
45.75 12.11.25 |
31.32 07.04.25 |
185'270 |
|
Deutsche Telekom N 01.12.2025 / 11:20:00 |
27.92 | 0.49% |
28.06 10:13 |
27.77 09:00 |
35.91 03.03.25 |
25.995 04.11.25 |
359'628 |
|
Dt Lufthansa N 01.12.2025 / 11:19:25 |
8.324 | 0.80% |
8.392 09:02 |
8.284 09:00 |
8.392 01.12.25 |
5.524 13.01.25 |
499'413 |
|
E.ON N 01.12.2025 / 11:20:24 |
15.340 | 0.10% |
15.395 10:30 |
15.315 09:30 |
16.545 05.08.25 |
10.44 13.01.25 |
235'848 |
|
Fres Med Care I 01.12.2025 / 11:19:15 |
41.08 | -0.57% |
41.26 09:49 |
41.04 10:55 |
54.04 21.05.25 |
39.1 21.11.25 |
33'606 |
|
Fresenius I 01.12.2025 / 11:20:20 |
46.88 | -0.70% |
47.23 09:19 |
46.73 10:53 |
50.73 30.10.25 |
31.94 07.04.25 |
93'038 |
|
GEA Group I 01.12.2025 / 11:18:16 |
58.15 | -0.60% |
58.40 10:34 |
57.85 09:29 |
66.80 12.08.25 |
47.3 16.01.25 |
35'153 |
|
Germany 40 01.12.2025 / 11:35:24 |
838.42 | -0.78% |
845.00 09:00 |
837.50 10:55 |
888.82 10.07.25 |
699.1599 07.04.25 |
|
|
Hannover Rueck N 01.12.2025 / 11:20:24 |
257.50 | -0.43% |
260.40 09:00 |
256.70 11:04 |
292.60 06.05.25 |
238.8 07.04.25 |
11'541 |
|
HeidelbergMat I 01.12.2025 / 11:19:57 |
216.90 | -1.77% |
221.90 09:00 |
216.25 10:59 |
223.60 26.11.25 |
118.9 02.01.25 |
32'470 |
|
Henkel Vz I 01.12.2025 / 11:19:55 |
69.68 | 0.23% |
69.92 10:17 |
69.34 09:00 |
88.44 10.03.25 |
65.6 23.06.25 |
81'636 |