×
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 - 12:28:58
- 839.02
- -0.71%
- -5.98
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 01.12.2025 / 12:13:51 |
161.50 | 0.75% | 1.20 | 161.45 | 161.55 | 59'551 | |
|
Allianz N 01.12.2025 / 12:13:28 |
369.40 | -0.59% | -2.20 | 369.30 | 369.50 | 30'812 | |
|
BASF N 01.12.2025 / 12:13:47 |
44.88 | 0.13% | 0.06 | 44.87 | 44.89 | 237'565 | |
|
Bayer N 01.12.2025 / 12:13:36 |
30.49 | -0.10% | -0.03 | 30.48 | 30.50 | 240'413 | |
|
Beiersdorf I 01.12.2025 / 12:13:59 |
92.84 | 0.37% | 0.34 | 92.80 | 92.84 | 34'325 | |
|
BMW I 01.12.2025 / 12:13:59 |
88.40 | 0.18% | 0.16 | 88.36 | 88.42 | 79'621 | |
|
Brenntag N 01.12.2025 / 12:13:35 |
49.81 | 0.44% | 0.22 | 49.79 | 49.82 | 58'590 | |
|
Cboe Germany 40 GR 01.12.2025 / 12:28:58 |
2'251.65 | -0.71% | -16.04 | 0 | |||
|
Commerzbank I 01.12.2025 / 12:13:59 |
33.64 | -1.03% | -0.35 | 33.64 | 33.66 | 278'232 | |
|
Continental I 01.12.2025 / 12:13:45 |
64.58 | -0.22% | -0.14 | 64.58 | 64.60 | 61'771 | |
|
CTS Eventim I 01.12.2025 / 12:13:10 |
82.95 | -1.43% | -1.20 | 82.95 | 83.00 | 25'479 | |
|
Daimler Tr Hldg N 01.12.2025 / 12:13:45 |
36.18 | -0.80% | -0.29 | 36.17 | 36.19 | 114'534 | |
|
Deutsche Bank N 01.12.2025 / 12:13:35 |
30.31 | -1.06% | -0.33 | 30.30 | 30.31 | 357'353 | |
|
Deutsche Boerse N 01.12.2025 / 12:13:57 |
227.10 | -1.65% | -3.80 | 227.10 | 227.20 | 83'704 | |
|
Deutsche Post N 01.12.2025 / 12:13:57 |
45.17 | 0.36% | 0.16 | 45.16 | 45.18 | 242'124 | |
|
Deutsche Telekom N 01.12.2025 / 12:13:44 |
27.92 | 0.49% | 0.14 | 27.92 | 27.93 | 467'001 | |
|
Dt Lufthansa N 01.12.2025 / 12:13:59 |
8.260 | 0.02% | 0.00 | 8.256 | 8.260 | 602'105 | |
|
E.ON N 01.12.2025 / 12:13:45 |
15.325 | 0.00% | 0.00 | 15.320 | 15.330 | 314'198 | |
|
Fres Med Care I 01.12.2025 / 12:13:57 |
41.07 | -0.59% | -0.25 | 41.05 | 41.08 | 50'115 | |
|
Fresenius I 01.12.2025 / 12:13:59 |
46.92 | -0.61% | -0.29 | 46.91 | 46.93 | 130'922 | |
|
GEA Group I 01.12.2025 / 12:13:29 |
58.05 | -0.77% | -0.45 | 58.00 | 58.05 | 39'997 | |
|
Germany 40 01.12.2025 / 12:28:58 |
839.02 | -0.71% | -5.98 | 0 | |||
|
Hannover Rueck N 01.12.2025 / 12:12:45 |
257.20 | -0.54% | -1.40 | 257.20 | 257.40 | 15'282 | |
|
HeidelbergMat I 01.12.2025 / 12:13:33 |
217.70 | -1.40% | -3.10 | 217.60 | 217.80 | 47'755 | |
|
Henkel Vz I 01.12.2025 / 12:13:56 |
69.83 | 0.45% | 0.31 | 69.82 | 69.84 | 97'916 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 01.12.2025 / 12:13:44 |
1'418.00 | 139.45% | 412.14% | -1.78% | -19.86% | -20.63% | 126.70% | 667.75% |
|
Siemens Energy N 01.12.2025 / 12:13:35 |
112.45 | 129.78% | 864.46% | 5.66% | 2.13% | 26.04% | 119.20% | 634.71% |
|
Commerzbank I 01.12.2025 / 12:13:59 |
33.64 | 116.84% | 216.41% | 5.17% | 5.13% | -0.24% | 131.36% | 330.69% |
|
HENSOLDT I 01.12.2025 / 12:13:37 |
65.15 | 97.60% | 180.86% | -5.10% | -30.88% | -29.51% | 75.51% | 205.37% |
|
HeidelbergMat I 01.12.2025 / 12:13:33 |
217.70 | 85.23% | 172.86% | 4.81% | 7.35% | 6.98% | 81.42% | 320.57% |
|
Deutsche Bank N 01.12.2025 / 12:13:35 |
30.31 | 83.84% | 148.40% | 3.04% | -3.50% | 0.60% | 87.08% | 200.17% |
|
Bayer N 01.12.2025 / 12:13:36 |
30.49 | 58.04% | -9.31% | -1.06% | 15.05% | 7.96% | 58.18% | -45.26% |
|
RWE I 01.12.2025 / 12:13:35 |
43.17 | 52.92% | 6.55% | -1.95% | 0.50% | 20.98% | 35.57% | 3.28% |
|
Fresenius I 01.12.2025 / 12:13:59 |
46.92 | 40.97% | 67.14% | -0.82% | -4.89% | -0.72% | 40.29% | 82.35% |
|
E.ON N 01.12.2025 / 12:13:45 |
15.325 | 35.98% | 25.92% | -0.55% | -3.59% | 0.10% | 24.87% | 68.67% |
|
Dt Lufthansa N 01.12.2025 / 12:13:59 |
8.260 | 33.41% | 3.04% | 2.00% | 2.89% | 9.17% | 30.74% | 9.70% |
|
Deutsche Post N 01.12.2025 / 12:13:57 |
45.17 | 32.60% | 0.25% | 3.19% | 13.71% | 15.44% | 28.51% | 18.17% |
|
Continental I 01.12.2025 / 12:13:45 |
64.58 | 31.34% | 10.71% | 3.06% | -2.97% | 14.40% | 34.84% | 49.52% |
|
Knorr-Bremse I 01.12.2025 / 12:13:55 |
90.95 | 30.69% | 55.22% | 6.81% | 13.33% | 5.33% | 26.06% | 70.61% |
|
Allianz N 01.12.2025 / 12:13:28 |
369.40 | 25.67% | 53.49% | 1.54% | 4.76% | 4.71% | 24.54% | 82.34% |
|
GEA Group I 01.12.2025 / 12:13:29 |
58.05 | 22.03% | 55.71% | 0.96% | -5.84% | -10.42% | 22.42% | 49.01% |
|
Siemens N 01.12.2025 / 12:13:57 |
224.70 | 20.86% | 34.55% | 0.78% | -8.83% | -3.02% | 19.73% | 73.50% |
|
Cboe Germany 40 GR 01.12.2025 / 12:28:58 |
2'251.65 | 17.16% | 40.85% | 1.83% | -1.58% | -1.44% | 16.70% | 61.95% |
|
Infineon Technolo N 01.12.2025 / 12:13:46 |
35.33 | 14.83% | -3.78% | 7.34% | 1.87% | 10.13% | 13.24% | 18.54% |
|
Germany 40 01.12.2025 / 12:28:58 |
839.02 | 14.16% | 33.07% | 1.83% | -1.58% | -1.44% | 13.71% | 47.88% |
|
BMW I 01.12.2025 / 12:13:59 |
88.40 | 12.15% | -12.53% | 1.59% | 8.73% | 0.39% | 22.88% | 5.75% |
|
Volkswagen VZ 01.12.2025 / 12:13:45 |
98.94 | 10.55% | -11.85% | 3.30% | 7.45% | -3.31% | 22.94% | -27.15% |
|
MTU Aero Engin N 01.12.2025 / 12:13:45 |
340.50 | 9.43% | 79.71% | -2.32% | -8.86% | -6.46% | 6.07% | 78.08% |
|
Muenchener Rueckv N 01.12.2025 / 12:13:56 |
539.80 | 9.09% | 41.15% | 1.28% | 1.01% | 1.43% | 6.22% | 84.46% |
|
Mercedes-BenzGr N 01.12.2025 / 12:13:57 |
58.76 | 8.72% | -6.83% | 1.91% | 2.66% | 11.92% | 10.24% | -5.24% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 01.12.2025 / 12:13:51 |
161.50 | 0.75% |
162.20 10:30 |
159.05 09:05 |
263.80 13.02.25 |
150.4 20.11.25 |
59'551 |
|
Allianz N 01.12.2025 / 12:13:28 |
369.40 | -0.59% |
372.70 09:00 |
368.70 11:00 |
380.20 15.08.25 |
286.8 07.04.25 |
30'812 |
|
BASF N 01.12.2025 / 12:13:47 |
44.88 | 0.13% |
44.88 09:17 |
44.54 09:27 |
55.06 06.03.25 |
37.44 07.04.25 |
237'565 |
|
Bayer N 01.12.2025 / 12:13:36 |
30.49 | -0.10% |
30.64 10:13 |
30.31 09:37 |
31.44 25.11.25 |
18.39 07.04.25 |
240'413 |
|
Beiersdorf I 01.12.2025 / 12:13:59 |
92.84 | 0.37% |
93.24 10:31 |
92.38 09:01 |
137.70 05.03.25 |
87.02 26.09.25 |
34'325 |
|
BMW I 01.12.2025 / 12:13:59 |
88.40 | 0.18% |
88.85 10:29 |
87.56 09:28 |
91.71 22.08.25 |
62.96 09.04.25 |
79'621 |
|
Brenntag N 01.12.2025 / 12:13:35 |
49.81 | 0.44% |
50.16 09:55 |
49.36 09:10 |
68.72 06.03.25 |
45.71 07.11.25 |
58'590 |
|
Cboe Germany 40 GR 01.12.2025 / 12:28:58 |
2'251.65 | -0.71% |
2'267.69 09:00 |
2'247.52 11:57 |
2'385.30 10.07.25 |
1833.7243 07.04.25 |
|
|
Commerzbank I 01.12.2025 / 12:13:59 |
33.64 | -1.03% |
34.18 09:24 |
33.35 10:44 |
38.34 22.08.25 |
15.205 02.01.25 |
278'232 |
|
Continental I 01.12.2025 / 12:13:45 |
64.58 | -0.22% |
65.26 10:29 |
64.11 09:00 |
67.88 06.11.25 |
42.3284 07.04.25 |
61'771 |
|
CTS Eventim I 01.12.2025 / 12:13:10 |
82.95 | -1.43% |
84.10 09:00 |
82.95 12:13 |
114.10 20.05.25 |
74.675 20.11.25 |
25'479 |
|
Daimler Tr Hldg N 01.12.2025 / 12:13:45 |
36.18 | -0.80% |
36.48 10:32 |
36.08 09:31 |
45.33 06.03.25 |
30.79 07.04.25 |
114'534 |
|
Deutsche Bank N 01.12.2025 / 12:13:35 |
30.31 | -1.06% |
30.75 09:19 |
30.26 12:10 |
33.58 13.11.25 |
16.292 02.01.25 |
357'353 |
|
Deutsche Boerse N 01.12.2025 / 12:13:57 |
227.10 | -1.65% |
230.80 09:00 |
226.60 09:32 |
294.20 06.05.25 |
202 18.11.25 |
83'704 |
|
Deutsche Post N 01.12.2025 / 12:13:57 |
45.17 | 0.36% |
45.18 12:13 |
44.68 10:54 |
45.75 12.11.25 |
31.32 07.04.25 |
242'124 |
|
Deutsche Telekom N 01.12.2025 / 12:13:44 |
27.92 | 0.49% |
28.06 10:13 |
27.77 09:00 |
35.91 03.03.25 |
25.995 04.11.25 |
467'001 |
|
Dt Lufthansa N 01.12.2025 / 12:13:59 |
8.260 | 0.02% |
8.392 09:02 |
8.240 11:54 |
8.392 01.12.25 |
5.524 13.01.25 |
602'105 |
|
E.ON N 01.12.2025 / 12:13:45 |
15.325 | 0.00% |
15.395 10:30 |
15.315 09:30 |
16.545 05.08.25 |
10.44 13.01.25 |
314'198 |
|
Fres Med Care I 01.12.2025 / 12:13:57 |
41.07 | -0.59% |
41.26 09:49 |
40.99 12:02 |
54.04 21.05.25 |
39.1 21.11.25 |
50'115 |
|
Fresenius I 01.12.2025 / 12:13:59 |
46.92 | -0.61% |
47.23 09:19 |
46.73 10:53 |
50.73 30.10.25 |
31.94 07.04.25 |
130'922 |
|
GEA Group I 01.12.2025 / 12:13:29 |
58.05 | -0.77% |
58.40 10:34 |
57.85 09:29 |
66.80 12.08.25 |
47.3 16.01.25 |
39'997 |
|
Germany 40 01.12.2025 / 12:28:58 |
839.02 | -0.71% |
845.00 09:00 |
837.48 11:57 |
888.82 10.07.25 |
699.1599 07.04.25 |
|
|
Hannover Rueck N 01.12.2025 / 12:12:45 |
257.20 | -0.54% |
260.40 09:00 |
256.70 11:04 |
292.60 06.05.25 |
238.8 07.04.25 |
15'282 |
|
HeidelbergMat I 01.12.2025 / 12:13:33 |
217.70 | -1.40% |
221.90 09:00 |
216.25 10:59 |
223.60 26.11.25 |
118.9 02.01.25 |
47'755 |
|
Henkel Vz I 01.12.2025 / 12:13:56 |
69.83 | 0.45% |
69.92 10:17 |
69.34 09:00 |
88.44 10.03.25 |
65.6 23.06.25 |
97'916 |