×
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
- 27.02.2026 - 17:30:03
- 906.35
- 0.16%
- 1.41
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 27.02.2026 / 17:30:00 |
158.55 | -2.16% | -3.50 | 158.20 | 158.20 | 0 | |
|
Allianz N 27.02.2026 / 17:30:00 |
382.35 | -0.59% | -2.25 | 382.20 | 382.20 | 0 | |
|
BASF N 27.02.2026 / 17:30:00 |
49.20 | -0.22% | -0.11 | 48.70 | 48.70 | 0 | |
|
Bayer N 27.02.2026 / 17:30:00 |
41.87 | 0.31% | 0.13 | 42.01 | 42.01 | 0 | |
|
Beiersdorf I 27.02.2026 / 17:30:00 |
107.38 | 1.25% | 1.33 | 107.65 | 107.65 | 0 | |
|
BMW I 27.02.2026 / 17:30:00 |
89.42 | 0.52% | 0.46 | 89.46 | 89.46 | 0 | |
|
Brenntag N 27.02.2026 / 17:30:00 |
52.77 | 0.42% | 0.22 | 52.30 | 52.30 | 0 | |
|
Cboe Germany 40 GR 27.02.2026 / 17:30:04 |
2'440.31 | 0.19% | 4.58 | 0 | |||
|
Commerzbank I 27.02.2026 / 17:30:00 |
34.63 | -3.70% | -1.33 | 34.65 | 34.65 | 0 | |
|
Continental I 27.02.2026 / 17:30:00 |
73.28 | -1.03% | -0.76 | 73.12 | 73.12 | 0 | |
|
CTS Eventim I 27.02.2026 / 17:30:00 |
68.75 | 4.72% | 3.10 | 68.85 | 68.85 | 0 | |
|
Daimler Tr Hldg N 27.02.2026 / 17:30:00 |
42.99 | 1.21% | 0.52 | 43.03 | 43.03 | 0 | |
|
Deutsche Bank N 27.02.2026 / 17:30:00 |
30.24 | -2.54% | -0.79 | 30.30 | 30.30 | 0 | |
|
Deutsche Boerse N 27.02.2026 / 17:30:00 |
232.60 | 3.06% | 6.90 | 232.40 | 232.40 | 0 | |
|
Deutsche Post N 27.02.2026 / 17:30:00 |
50.14 | 1.01% | 0.50 | 50.10 | 50.10 | 0 | |
|
Deutsche Telekom N 27.02.2026 / 17:30:00 |
34.11 | 3.36% | 1.11 | 34.09 | 34.09 | 0 | |
|
Dt Lufthansa N 27.02.2026 / 17:30:00 |
9.046 | -3.58% | -0.34 | 9.088 | 9.088 | 0 | |
|
E.ON N 27.02.2026 / 17:30:00 |
19.710 | -0.35% | -0.07 | 19.680 | 19.680 | 0 | |
|
Fres Med Care I 27.02.2026 / 17:30:00 |
39.47 | 0.46% | 0.18 | 39.45 | 39.45 | 0 | |
|
Fresenius I 27.02.2026 / 17:30:00 |
51.07 | -0.53% | -0.27 | 50.90 | 50.90 | 0 | |
|
GEA Group I 27.02.2026 / 17:30:00 |
65.83 | 1.23% | 0.80 | 65.90 | 65.90 | 0 | |
|
Germany 40 27.02.2026 / 17:30:03 |
906.35 | 0.16% | 1.41 | 0 | |||
|
Hannover Rueck N 27.02.2026 / 17:30:00 |
257.50 | 1.22% | 3.10 | 257.80 | 257.80 | 0 | |
|
HeidelbergMat I 27.02.2026 / 17:30:00 |
188.65 | -0.40% | -0.75 | 189.55 | 189.55 | 0 | |
|
Henkel Vz I 27.02.2026 / 17:30:00 |
83.42 | 0.51% | 0.42 | 83.18 | 83.18 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Siemens Energy N 27.02.2026 / 17:30:00 |
166.45 | 36.64% | 227.99% | 0.63% | 15.47% | 42.39% | 204.07% | 778.37% |
|
Infineon Technolo N 27.02.2026 / 17:30:00 |
46.17 | 24.69% | 48.17% | 2.19% | 11.03% | 22.95% | 30.74% | 39.50% |
|
E.ON N 27.02.2026 / 17:30:00 |
19.710 | 22.90% | 75.51% | 5.78% | 10.33% | 27.45% | 60.41% | 91.30% |
|
RWE I 27.02.2026 / 17:30:00 |
54.31 | 19.02% | 88.33% | 4.32% | 1.42% | 26.42% | 79.24% | 35.04% |
|
Henkel Vz I 27.02.2026 / 17:30:00 |
83.42 | 18.91% | -1.59% | 0.82% | 12.49% | 21.18% | 0.80% | 21.03% |
|
Deutsche Telekom N 27.02.2026 / 17:30:00 |
34.11 | 18.73% | 14.46% | 4.28% | 20.94% | 24.15% | -1.90% | 57.56% |
|
Knorr-Bremse I 27.02.2026 / 17:30:00 |
111.85 | 16.55% | 58.82% | -2.53% | 13.84% | 23.59% | 34.60% | 66.59% |
|
Vonovia N 27.02.2026 / 17:30:00 |
28.72 | 15.12% | -3.98% | 4.59% | 16.89% | 12.85% | -4.36% | 17.13% |
|
Daimler Tr Hldg N 27.02.2026 / 17:30:00 |
42.99 | 13.95% | 15.28% | 0.90% | 4.94% | 14.26% | 2.85% | 41.57% |
|
Beiersdorf I 27.02.2026 / 17:30:00 |
107.38 | 13.45% | -14.23% | 0.68% | 7.08% | 18.52% | -19.18% | -6.19% |
|
Bayer N 27.02.2026 / 17:30:00 |
41.87 | 12.81% | 116.13% | -3.99% | -5.72% | 25.53% | 84.79% | -28.80% |
|
GEA Group I 27.02.2026 / 17:30:00 |
65.83 | 12.79% | 35.64% | 0.84% | 9.21% | 13.88% | 18.66% | 57.03% |
|
Dt Lufthansa N 27.02.2026 / 17:30:00 |
9.046 | 11.69% | 51.57% | -0.85% | 4.36% | 9.89% | 31.20% | -2.85% |
|
Symrise I 27.02.2026 / 17:30:00 |
78.06 | 10.92% | -25.09% | 3.39% | 9.53% | 12.74% | -19.39% | -20.41% |
|
BASF N 27.02.2026 / 17:30:00 |
49.20 | 10.71% | 15.93% | 0.51% | 6.89% | 12.39% | -0.23% | 2.58% |
|
Continental I 27.02.2026 / 17:30:00 |
73.28 | 8.88% | 50.25% | 0.05% | 9.80% | 12.70% | 39.82% | 47.12% |
|
Rheinmetall I 27.02.2026 / 17:30:00 |
1'664.00 | 8.02% | 172.06% | -4.74% | -6.28% | 8.47% | 66.15% | 584.77% |
|
Deutsche Post N 27.02.2026 / 17:30:00 |
50.14 | 5.86% | 46.24% | 0.63% | 6.24% | 9.93% | 33.05% | 24.46% |
|
Brenntag N 27.02.2026 / 17:30:00 |
52.77 | 5.40% | -9.52% | -2.49% | 2.87% | 6.76% | -17.04% | -26.48% |
|
Fresenius I 27.02.2026 / 17:30:00 |
51.07 | 5.03% | 53.30% | -2.05% | 8.08% | 7.18% | 33.45% | 95.06% |
|
HENSOLDT I 27.02.2026 / 17:30:00 |
73.95 | 4.70% | 122.64% | -12.07% | -11.17% | 8.55% | 40.79% | 150.49% |
|
MTU Aero Engin N 27.02.2026 / 17:30:00 |
364.95 | 4.48% | 15.34% | -9.30% | -2.42% | 3.56% | 9.46% | 60.96% |
|
Cboe Germany 40 GR 27.02.2026 / 17:30:04 |
2'440.31 | 4.12% | 26.73% | 0.40% | 3.99% | 6.40% | 11.94% | 65.47% |
|
Siemens N 27.02.2026 / 17:30:00 |
247.90 | 3.98% | 31.65% | 1.10% | -3.05% | 5.87% | 12.50% | 75.74% |
|
Germany 40 27.02.2026 / 17:30:03 |
906.35 | 3.78% | 23.13% | 0.37% | 3.65% | 6.05% | 9.04% | 51.18% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 27.02.2026 / 17:30:00 |
158.55 | -2.16% |
163.35 09:21 |
157.65 16:59 |
171.30 05.01.26 |
142.55 23.01.26 |
467'704 |
|
Allianz N 27.02.2026 / 17:30:00 |
382.35 | -0.59% |
386.90 11:44 |
382.10 09:19 |
395.90 06.01.26 |
361.9 23.01.26 |
293'492 |
|
BASF N 27.02.2026 / 17:30:00 |
49.20 | -0.22% |
49.43 09:57 |
46.98 09:03 |
52.69 12.02.26 |
43.33 20.01.26 |
1'841'266 |
|
Bayer N 27.02.2026 / 17:30:00 |
41.87 | 0.31% |
42.21 10:07 |
41.24 15:43 |
49.78 17.02.26 |
36.8725 02.01.26 |
1'103'771 |
|
Beiersdorf I 27.02.2026 / 17:30:00 |
107.38 | 1.25% |
107.40 17:02 |
105.30 09:00 |
110.18 24.02.26 |
91 08.01.26 |
107'616 |
|
BMW I 27.02.2026 / 17:30:00 |
89.42 | 0.52% |
89.70 13:00 |
88.18 09:16 |
97.28 05.01.26 |
82.48 19.01.26 |
373'108 |
|
Brenntag N 27.02.2026 / 17:30:00 |
52.77 | 0.42% |
52.90 17:22 |
51.70 11:59 |
59.44 11.02.26 |
47.82 20.01.26 |
111'839 |
|
Cboe Germany 40 GR 27.02.2026 / 17:30:04 |
2'440.31 | 0.19% |
2'449.01 10:18 |
2'428.60 15:43 |
2'449.01 27.02.26 |
2310.2682 30.01.26 |
|
|
Commerzbank I 27.02.2026 / 17:30:00 |
34.63 | -3.70% |
36.09 09:01 |
34.63 17:23 |
37.22 06.01.26 |
32.14 13.02.26 |
2'378'846 |
|
Continental I 27.02.2026 / 17:30:00 |
73.28 | -1.03% |
74.30 09:31 |
72.78 16:06 |
75.36 25.02.26 |
61.96 21.01.26 |
215'688 |
|
CTS Eventim I 27.02.2026 / 17:30:00 |
68.75 | 4.72% |
69.00 15:03 |
65.55 09:00 |
80.75 06.01.26 |
63.5 26.02.26 |
218'265 |
|
Daimler Tr Hldg N 27.02.2026 / 17:30:00 |
42.99 | 1.21% |
43.02 17:26 |
42.27 09:16 |
44.77 04.02.26 |
36.8 02.01.26 |
864'111 |
|
Deutsche Bank N 27.02.2026 / 17:30:00 |
30.24 | -2.54% |
31.44 10:13 |
30.10 17:08 |
34.26 06.01.26 |
29.405 13.02.26 |
3'444'512 |
|
Deutsche Boerse N 27.02.2026 / 17:30:00 |
232.60 | 3.06% |
233.95 16:26 |
225.90 09:20 |
233.95 27.02.26 |
200.1 04.02.26 |
447'655 |
|
Deutsche Post N 27.02.2026 / 17:30:00 |
50.14 | 1.01% |
50.14 17:29 |
49.37 14:30 |
51.72 12.02.26 |
45.74 21.01.26 |
898'305 |
|
Deutsche Telekom N 27.02.2026 / 17:30:00 |
34.11 | 3.36% |
34.36 15:45 |
32.73 09:00 |
34.36 27.02.26 |
26.025 21.01.26 |
4'417'865 |
|
Dt Lufthansa N 27.02.2026 / 17:30:00 |
9.046 | -3.58% |
9.374 09:09 |
8.984 15:41 |
9.592 10.02.26 |
8.192 14.01.26 |
4'040'730 |
|
E.ON N 27.02.2026 / 17:30:00 |
19.710 | -0.35% |
19.850 17:06 |
19.525 13:17 |
19.850 27.02.26 |
16.12 02.01.26 |
1'696'070 |
|
Fres Med Care I 27.02.2026 / 17:30:00 |
39.47 | 0.46% |
39.83 09:04 |
39.17 11:47 |
41.79 17.02.26 |
35.675 20.01.26 |
447'021 |
|
Fresenius I 27.02.2026 / 17:30:00 |
51.07 | -0.53% |
51.34 16:16 |
50.16 13:02 |
52.96 19.02.26 |
46.32 30.01.26 |
624'389 |
|
GEA Group I 27.02.2026 / 17:30:00 |
65.83 | 1.23% |
65.90 16:38 |
65.03 09:00 |
66.23 25.02.26 |
56.85 02.01.26 |
224'972 |
|
Germany 40 27.02.2026 / 17:30:03 |
906.35 | 0.16% |
909.58 10:18 |
901.99 15:43 |
909.58 27.02.26 |
860.8637 30.01.26 |
|
|
Hannover Rueck N 27.02.2026 / 17:30:00 |
257.50 | 1.22% |
258.40 17:07 |
254.20 09:01 |
266.20 02.01.26 |
233.2 23.01.26 |
40'788 |
|
HeidelbergMat I 27.02.2026 / 17:30:00 |
188.65 | -0.40% |
193.70 10:20 |
186.90 16:15 |
241.90 26.01.26 |
182.475 13.02.26 |
645'669 |
|
Henkel Vz I 27.02.2026 / 17:30:00 |
83.42 | 0.51% |
83.60 16:34 |
82.70 14:31 |
84.16 24.02.26 |
68.28 07.01.26 |
174'379 |