×
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
- 29.08.2025 - 16:04:10
- 860.98
- -0.32%
- -2.74
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 29.08.2025 / 15:48:51 |
168.50 | -0.30% | -0.50 | 168.45 | 168.55 | 108'809 | |
|
Allianz N 29.08.2025 / 15:48:26 |
361.50 | -0.22% | -0.80 | 361.40 | 361.60 | 131'029 | |
|
BASF N 29.08.2025 / 15:49:01 |
45.52 | -0.61% | -0.28 | 45.51 | 45.53 | 798'867 | |
|
Bayer N 29.08.2025 / 15:49:03 |
27.95 | -0.05% | -0.02 | 27.95 | 27.96 | 423'057 | |
|
Beiersdorf I 29.08.2025 / 15:49:09 |
99.37 | 0.03% | 0.03 | 99.34 | 99.40 | 63'976 | |
|
BMW I 29.08.2025 / 15:49:08 |
90.08 | -0.09% | -0.08 | 90.06 | 90.10 | 185'679 | |
|
Brenntag N 29.08.2025 / 15:49:04 |
53.40 | -0.71% | -0.38 | 53.38 | 53.42 | 50'827 | |
|
Cboe Germany 40 GR 29.08.2025 / 16:04:12 |
2'310.63 | -0.32% | -7.31 | 0 | |||
|
Commerzbank I 29.08.2025 / 15:49:05 |
32.46 | 0.36% | 0.12 | 32.45 | 32.47 | 1'575'849 | |
|
Continental I 29.08.2025 / 15:49:01 |
75.82 | -0.07% | -0.05 | 75.80 | 75.84 | 61'508 | |
|
Covestro I 29.08.2025 / 15:28:03 |
59.84 | -1.16% | -0.70 | 59.80 | 59.90 | 572 | |
|
CTS Eventim I 29.08.2025 / 15:49:11 |
80.35 | -0.43% | -0.35 | 80.30 | 80.40 | 88'488 | |
|
Daimler Tr Hldg N 29.08.2025 / 15:49:02 |
40.59 | 0.19% | 0.08 | 40.57 | 40.60 | 259'669 | |
|
Deutsche Bank N 29.08.2025 / 15:48:36 |
29.93 | -1.01% | -0.31 | 29.91 | 29.92 | 1'463'854 | |
|
Deutsche Boerse N 29.08.2025 / 15:48:58 |
252.00 | -0.67% | -1.70 | 251.90 | 252.10 | 42'337 | |
|
Deutsche Post N 29.08.2025 / 15:49:08 |
39.10 | 0.26% | 0.10 | 39.10 | 39.11 | 486'192 | |
|
Deutsche Telekom N 29.08.2025 / 15:49:01 |
31.27 | -0.32% | -0.10 | 31.26 | 31.28 | 831'002 | |
|
Dt Lufthansa N 29.08.2025 / 15:48:22 |
7.980 | 0.00% | 0.00 | 7.978 | 7.984 | 876'372 | |
|
E.ON N 29.08.2025 / 15:48:25 |
15.293 | -1.59% | -0.25 | 15.290 | 15.295 | 877'346 | |
|
Fres Med Care I 29.08.2025 / 15:48:15 |
43.82 | 1.61% | 0.70 | 43.82 | 43.84 | 131'934 | |
|
Fresenius I 29.08.2025 / 15:49:06 |
46.77 | 1.00% | 0.47 | 46.76 | 46.78 | 148'877 | |
|
Germany 40 29.08.2025 / 16:04:11 |
860.98 | -0.32% | -2.74 | 0 | |||
|
Hannover Rueck N 29.08.2025 / 15:48:49 |
249.70 | -0.16% | -0.40 | 249.60 | 249.80 | 38'669 | |
|
HeidelbergMat I 29.08.2025 / 15:49:02 |
202.90 | -0.05% | -0.10 | 202.80 | 202.90 | 58'055 | |
|
Henkel Vz I 29.08.2025 / 15:49:10 |
72.26 | 0.14% | 0.10 | 72.24 | 72.28 | 877'667 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 29.08.2025 / 15:49:10 |
1'700.50 | 165.66% | 468.18% | 4.76% | -0.69% | -5.24% | 214.67% | 881.42% |
|
HENSOLDT I 29.08.2025 / 15:49:11 |
88.25 | 149.13% | 254.12% | 2.02% | -3.37% | -11.08% | 160.32% | 278.24% |
|
Commerzbank I 29.08.2025 / 15:49:05 |
32.46 | 106.32% | 201.05% | -11.61% | 2.32% | 15.62% | 142.93% | 420.94% |
|
Siemens Energy N 29.08.2025 / 15:49:10 |
90.38 | 83.71% | 671.07% | -3.15% | -7.49% | 2.03% | 247.48% | 503.14% |
|
Deutsche Bank N 29.08.2025 / 15:48:36 |
29.93 | 81.41% | 145.11% | -5.64% | 6.48% | 21.25% | 103.35% | 269.97% |
|
HeidelbergMat I 29.08.2025 / 15:49:02 |
202.90 | 70.30% | 150.87% | 0.30% | 5.21% | 13.07% | 112.02% | 361.15% |
|
Bayer N 29.08.2025 / 15:49:03 |
27.95 | 44.82% | -16.89% | -2.12% | -1.14% | 5.97% | 0.22% | -47.92% |
|
Fresenius I 29.08.2025 / 15:49:06 |
46.77 | 38.27% | 63.94% | -2.00% | 13.33% | 5.73% | 39.95% | 86.71% |
|
E.ON N 29.08.2025 / 15:48:25 |
15.293 | 37.89% | 27.69% | -0.89% | -4.66% | -0.42% | 19.54% | 82.57% |
|
Dt Lufthansa N 29.08.2025 / 15:48:22 |
7.980 | 28.92% | -0.43% | -3.69% | 9.21% | 11.51% | 34.98% | 36.55% |
|
Knorr-Bremse I 29.08.2025 / 15:48:13 |
89.15 | 27.41% | 51.32% | -2.25% | 4.85% | 0.54% | 19.66% | 85.20% |
|
Nemetschek I 29.08.2025 / 15:49:02 |
118.30 | 27.10% | 51.54% | -0.92% | -9.28% | -8.08% | 26.09% | 93.27% |
|
Siemens N 29.08.2025 / 15:48:54 |
239.85 | 25.48% | 39.69% | 1.14% | 12.25% | 9.75% | 40.54% | 127.00% |
|
Allianz N 29.08.2025 / 15:48:26 |
361.50 | 22.52% | 49.65% | -3.08% | 7.65% | 1.92% | 28.79% | 112.39% |
|
RWE I 29.08.2025 / 15:48:47 |
34.36 | 20.90% | -15.76% | -4.04% | -4.18% | 2.94% | 5.17% | -15.84% |
|
Cboe Germany 40 GR 29.08.2025 / 16:04:12 |
2'310.63 | 20.22% | 43.97% | -1.49% | 1.67% | -2.32% | 25.89% | 84.33% |
|
MTU Aero Engin N 29.08.2025 / 15:49:06 |
382.50 | 18.90% | 95.27% | 0.43% | 3.86% | 7.82% | 41.93% | 109.40% |
|
Germany 40 29.08.2025 / 16:04:11 |
860.98 | 17.15% | 36.02% | -1.49% | 1.66% | -2.32% | 22.67% | 68.22% |
|
Continental I 29.08.2025 / 15:49:01 |
75.82 | 17.05% | -1.34% | -0.58% | 3.81% | -0.58% | 24.13% | 35.10% |
|
Deutsche Post N 29.08.2025 / 15:49:08 |
39.10 | 14.89% | -13.14% | -2.51% | 2.42% | -4.10% | -0.32% | 5.78% |
|
Infineon Technolo N 29.08.2025 / 15:49:10 |
35.38 | 14.84% | -3.76% | -3.65% | 4.90% | -1.26% | 7.51% | 45.50% |
|
BMW I 29.08.2025 / 15:49:08 |
90.08 | 14.59% | -10.63% | -1.59% | 9.72% | 17.08% | 7.61% | 22.80% |
|
Deutsche Boerse N 29.08.2025 / 15:48:58 |
252.00 | 13.89% | 36.14% | -2.14% | -0.90% | -11.67% | 24.14% | 49.63% |
|
Volkswagen VZ 29.08.2025 / 15:49:06 |
99.78 | 12.66% | -10.16% | -2.72% | 11.64% | 8.86% | 3.83% | -29.05% |
|
Daimler Tr Hldg N 29.08.2025 / 15:49:02 |
40.59 | 9.96% | 18.73% | -2.58% | 3.03% | 7.94% | 16.82% | 59.83% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 29.08.2025 / 15:48:51 |
168.50 | -0.30% |
169.75 09:14 |
167.10 10:46 |
263.80 13.02.25 |
160.8 07.08.25 |
108'809 |
|
Allianz N 29.08.2025 / 15:48:26 |
361.50 | -0.22% |
362.15 15:31 |
358.70 12:14 |
380.20 15.08.25 |
286.8 07.04.25 |
131'029 |
|
BASF N 29.08.2025 / 15:49:01 |
45.52 | -0.61% |
46.52 13:02 |
44.99 10:46 |
55.06 06.03.25 |
37.44 07.04.25 |
798'867 |
|
Bayer N 29.08.2025 / 15:49:03 |
27.95 | -0.05% |
28.11 09:06 |
27.63 10:47 |
29.78 28.07.25 |
18.39 07.04.25 |
423'057 |
|
Beiersdorf I 29.08.2025 / 15:49:09 |
99.37 | 0.03% |
99.66 09:05 |
98.42 11:13 |
137.70 05.03.25 |
92.52 06.08.25 |
63'976 |
|
BMW I 29.08.2025 / 15:49:08 |
90.08 | -0.09% |
90.14 15:46 |
88.96 10:40 |
91.71 22.08.25 |
62.96 09.04.25 |
185'679 |
|
Brenntag N 29.08.2025 / 15:49:04 |
53.40 | -0.71% |
53.92 09:09 |
53.00 10:46 |
68.72 06.03.25 |
51.72 07.04.25 |
50'827 |
|
Cboe Germany 40 GR 29.08.2025 / 16:04:12 |
2'310.63 | -0.32% |
2'318.07 09:12 |
2'301.58 10:46 |
2'385.30 10.07.25 |
1833.7243 07.04.25 |
|
|
Commerzbank I 29.08.2025 / 15:49:05 |
32.46 | 0.36% |
32.52 15:25 |
31.92 09:00 |
38.34 22.08.25 |
15.205 02.01.25 |
1'575'849 |
|
Continental I 29.08.2025 / 15:49:01 |
75.82 | -0.07% |
75.98 09:22 |
75.16 10:46 |
78.68 29.05.25 |
55.68 07.04.25 |
61'508 |
|
Covestro I 29.08.2025 / 15:28:03 |
59.84 | -1.16% |
60.71 09:22 |
59.80 15:27 |
60.82 07.07.25 |
55.5 08.01.25 |
572 |
|
CTS Eventim I 29.08.2025 / 15:49:11 |
80.35 | -0.43% |
80.70 09:13 |
79.78 09:52 |
114.10 20.05.25 |
78.475 22.08.25 |
88'488 |
|
Daimler Tr Hldg N 29.08.2025 / 15:49:02 |
40.59 | 0.19% |
40.80 15:17 |
40.30 10:46 |
45.33 06.03.25 |
30.79 07.04.25 |
259'669 |
|
Deutsche Bank N 29.08.2025 / 15:48:36 |
29.93 | -1.01% |
30.16 09:00 |
29.41 12:56 |
32.09 25.08.25 |
16.292 02.01.25 |
1'463'854 |
|
Deutsche Boerse N 29.08.2025 / 15:48:58 |
252.00 | -0.67% |
254.10 09:05 |
251.95 12:17 |
294.20 06.05.25 |
218.45 06.01.25 |
42'337 |
|
Deutsche Post N 29.08.2025 / 15:49:08 |
39.10 | 0.26% |
39.10 15:16 |
38.72 10:43 |
44.09 06.03.25 |
31.32 07.04.25 |
486'192 |
|
Deutsche Telekom N 29.08.2025 / 15:49:01 |
31.27 | -0.32% |
31.52 09:05 |
31.16 12:16 |
35.91 03.03.25 |
28.66 07.01.25 |
831'002 |
|
Dt Lufthansa N 29.08.2025 / 15:48:22 |
7.980 | 0.00% |
7.990 09:12 |
7.896 10:42 |
8.386 25.08.25 |
5.524 13.01.25 |
876'372 |
|
E.ON N 29.08.2025 / 15:48:25 |
15.293 | -1.59% |
15.525 09:05 |
15.280 15:27 |
16.545 05.08.25 |
10.44 13.01.25 |
877'346 |
|
Fres Med Care I 29.08.2025 / 15:48:15 |
43.82 | 1.61% |
43.82 15:48 |
43.14 09:25 |
54.04 21.05.25 |
39.435 09.04.25 |
131'934 |
|
Fresenius I 29.08.2025 / 15:49:06 |
46.77 | 1.00% |
46.81 15:46 |
46.26 09:26 |
48.07 22.08.25 |
31.94 07.04.25 |
148'877 |
|
Germany 40 29.08.2025 / 16:04:11 |
860.98 | -0.32% |
863.77 09:12 |
857.63 10:46 |
888.82 10.07.25 |
699.1599 07.04.25 |
|
|
Hannover Rueck N 29.08.2025 / 15:48:49 |
249.70 | -0.16% |
250.60 09:04 |
248.80 11:20 |
292.60 06.05.25 |
238.8 07.04.25 |
38'669 |
|
HeidelbergMat I 29.08.2025 / 15:49:02 |
202.90 | -0.05% |
204.00 15:14 |
201.40 10:04 |
212.10 11.08.25 |
118.9 02.01.25 |
58'055 |
|
Henkel Vz I 29.08.2025 / 15:49:10 |
72.26 | 0.14% |
72.44 09:05 |
71.76 10:46 |
88.44 10.03.25 |
65.6 23.06.25 |
877'667 |