×
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
- 11.07.2025 - 09:46:15
- 876.18
- -0.60%
- -5.32
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 11.07.2025 / 09:30:49 |
209.20 | -1.44% | -3.05 | 209.10 | 209.30 | 9'940 | |
|
Allianz N 11.07.2025 / 09:31:17 |
349.05 | 0.27% | 0.95 | 349.00 | 349.20 | 19'210 | |
|
BASF N 11.07.2025 / 09:31:13 |
43.74 | -0.86% | -0.38 | 43.73 | 43.75 | 102'968 | |
|
Bayer N 11.07.2025 / 09:30:49 |
27.59 | -0.50% | -0.14 | 27.59 | 27.60 | 43'559 | |
|
Beiersdorf I 11.07.2025 / 09:31:10 |
109.60 | -0.93% | -1.03 | 109.55 | 109.65 | 17'270 | |
|
BMW I 11.07.2025 / 09:31:17 |
85.18 | 0.00% | 0.00 | 85.16 | 85.20 | 73'151 | |
|
Brenntag N 11.07.2025 / 09:29:43 |
57.06 | -1.74% | -1.01 | 57.00 | 57.08 | 10'778 | |
|
Cboe Germany 40 GR 11.07.2025 / 09:46:17 |
2'351.30 | -0.61% | -14.34 | 0 | |||
|
Commerzbank I 11.07.2025 / 09:31:17 |
28.69 | -1.07% | -0.31 | 28.68 | 28.71 | 103'810 | |
|
Continental I 11.07.2025 / 09:30:49 |
77.96 | -0.36% | -0.28 | 77.90 | 77.98 | 15'154 | |
|
Covestro I 11.07.2025 / 09:28:04 |
60.48 | -0.07% | -0.04 | 60.44 | 60.58 | 7 | |
|
CTS Eventim I 11.07.2025 / 09:29:12 |
104.80 | 0.10% | 0.10 | 104.60 | 104.80 | 1'480 | |
|
Daimler Tr Hldg N 11.07.2025 / 09:31:17 |
41.75 | -1.44% | -0.61 | 41.74 | 41.77 | 103'914 | |
|
Deutsche Bank N 11.07.2025 / 09:31:17 |
25.58 | -0.45% | -0.12 | 25.58 | 25.59 | 93'119 | |
|
Deutsche Boerse N 11.07.2025 / 09:31:17 |
268.20 | -0.69% | -1.85 | 268.20 | 268.40 | 4'448 | |
|
Deutsche Post N 11.07.2025 / 09:31:13 |
39.65 | -1.33% | -0.54 | 39.64 | 39.66 | 101'574 | |
|
Deutsche Telekom N 11.07.2025 / 09:31:10 |
30.42 | -0.34% | -0.11 | 30.41 | 30.42 | 161'279 | |
|
Dt Lufthansa N 11.07.2025 / 09:31:07 |
7.537 | 0.63% | 0.05 | 7.534 | 7.544 | 152'295 | |
|
E.ON N 11.07.2025 / 09:31:16 |
15.960 | 0.31% | 0.05 | 15.960 | 15.965 | 307'891 | |
|
Fres Med Care I 11.07.2025 / 09:30:55 |
46.52 | -0.81% | -0.38 | 46.50 | 46.55 | 12'972 | |
|
Fresenius I 11.07.2025 / 09:31:05 |
42.08 | -0.28% | -0.12 | 42.06 | 42.09 | 17'382 | |
|
Germany 40 11.07.2025 / 09:46:17 |
876.15 | -0.61% | -5.34 | 0 | |||
|
Hannover Rueck N 11.07.2025 / 09:31:17 |
265.80 | -0.15% | -0.40 | 265.60 | 266.20 | 1'628 | |
|
HeidelbergMat I 11.07.2025 / 09:30:47 |
203.90 | -0.75% | -1.55 | 203.90 | 204.10 | 5'349 | |
|
Henkel Vz I 11.07.2025 / 09:30:58 |
67.92 | -0.99% | -0.68 | 67.88 | 67.94 | 14'682 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
HENSOLDT I 11.07.2025 / 09:31:02 |
105.20 | 201.97% | 329.22% | 8.01% | 11.03% | 58.75% | 193.69% | 345.73% |
|
Rheinmetall I 11.07.2025 / 09:31:14 |
1'851.00 | 200.21% | 542.09% | 5.37% | 3.67% | 25.95% | 263.65% | 848.73% |
|
Commerzbank I 11.07.2025 / 09:31:17 |
28.69 | 85.01% | 169.96% | 1.74% | 2.17% | 26.97% | 97.39% | 355.55% |
|
Siemens Energy N 11.07.2025 / 09:31:17 |
90.38 | 79.92% | 655.18% | -2.25% | 7.01% | 42.21% | 225.93% | 508.63% |
|
HeidelbergMat I 11.07.2025 / 09:30:47 |
203.90 | 72.36% | 153.89% | 4.97% | 15.85% | 27.65% | 99.27% | 334.17% |
|
Deutsche Bank N 11.07.2025 / 09:31:17 |
25.58 | 54.19% | 108.34% | 4.60% | 7.34% | 24.10% | 67.04% | 214.16% |
|
Bayer N 11.07.2025 / 09:30:49 |
27.59 | 43.58% | -17.61% | 5.57% | 0.35% | 31.84% | 2.57% | -51.98% |
|
E.ON N 11.07.2025 / 09:31:16 |
15.960 | 41.17% | 30.73% | 0.66% | 3.03% | 4.33% | 27.83% | 94.40% |
|
Nemetschek I 11.07.2025 / 09:30:16 |
125.90 | 35.49% | 61.55% | 4.22% | 1.94% | 18.40% | 35.19% | 108.20% |
|
CTS Eventim I 11.07.2025 / 09:29:12 |
104.80 | 27.84% | 66.72% | 2.44% | 1.16% | 7.66% | 30.92% | 101.15% |
|
Fresenius I 11.07.2025 / 09:31:05 |
42.08 | 25.99% | 49.39% | -0.67% | -4.55% | 8.28% | 43.36% | 45.95% |
|
RWE I 11.07.2025 / 09:31:13 |
35.97 | 25.83% | -12.32% | -0.57% | 1.21% | 5.39% | 6.15% | 0.50% |
|
Knorr-Bremse I 11.07.2025 / 09:30:40 |
85.40 | 22.70% | 45.73% | 5.11% | 1.67% | 6.05% | 16.91% | 51.69% |
|
Cboe Germany 40 GR 11.07.2025 / 09:46:17 |
2'351.30 | 22.34% | 46.93% | 2.11% | 2.86% | 14.29% | 29.09% | 87.60% |
|
Deutsche Boerse N 11.07.2025 / 09:31:17 |
268.20 | 21.23% | 44.92% | -0.96% | 0.07% | -0.44% | 39.72% | 68.83% |
|
Infineon Technolo N 11.07.2025 / 09:31:17 |
37.86 | 21.07% | 1.46% | 2.67% | 7.16% | 43.80% | 4.61% | 64.71% |
|
Dt Lufthansa N 11.07.2025 / 09:31:07 |
7.537 | 21.00% | -6.54% | 5.21% | 9.49% | 21.87% | 28.75% | 29.12% |
|
Continental I 11.07.2025 / 09:30:49 |
77.96 | 20.70% | 1.74% | 3.95% | 1.78% | 20.98% | 32.07% | 15.40% |
|
Siemens N 11.07.2025 / 09:31:12 |
223.60 | 20.23% | 33.86% | 3.29% | 4.08% | 21.59% | 21.06% | 127.41% |
|
Germany 40 11.07.2025 / 09:46:17 |
876.15 | 19.21% | 38.82% | 2.11% | 2.86% | 11.96% | 25.79% | 71.21% |
|
Deutsche Post N 11.07.2025 / 09:31:13 |
39.65 | 18.38% | -10.50% | 1.86% | -2.75% | 11.92% | -2.81% | 10.54% |
|
MTU Aero Engin N 11.07.2025 / 09:31:08 |
379.40 | 17.83% | 93.51% | 2.40% | 11.59% | 38.44% | 49.55% | 116.03% |
|
Allianz N 11.07.2025 / 09:31:17 |
349.05 | 17.72% | 43.78% | 2.06% | 2.20% | 0.23% | 30.73% | 93.09% |
|
Daimler Tr Hldg N 11.07.2025 / 09:31:17 |
41.75 | 14.98% | 24.15% | 3.78% | 9.35% | 26.33% | 9.84% | 67.43% |
|
Muenchener Rueckv N 11.07.2025 / 09:31:17 |
570.60 | 14.34% | 47.95% | 2.22% | 3.07% | -4.90% | 22.46% | 154.24% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 11.07.2025 / 09:30:49 |
209.20 | -1.44% |
210.50 09:00 |
208.70 09:07 |
263.80 13.02.25 |
175.325 07.04.25 |
9'940 |
|
Allianz N 11.07.2025 / 09:31:17 |
349.05 | 0.27% |
349.50 09:30 |
347.80 09:13 |
378.40 07.05.25 |
286.8 07.04.25 |
19'210 |
|
BASF N 11.07.2025 / 09:31:13 |
43.74 | -0.86% |
43.99 09:01 |
43.59 09:14 |
55.06 06.03.25 |
37.44 07.04.25 |
102'968 |
|
Bayer N 11.07.2025 / 09:30:49 |
27.59 | -0.50% |
27.76 09:01 |
27.56 09:14 |
27.92 12.06.25 |
18.39 07.04.25 |
43'559 |
|
Beiersdorf I 11.07.2025 / 09:31:10 |
109.60 | -0.93% |
110.95 09:00 |
109.60 09:13 |
137.70 05.03.25 |
105.5 23.06.25 |
17'270 |
|
BMW I 11.07.2025 / 09:31:17 |
85.18 | 0.00% |
85.76 09:01 |
84.50 09:13 |
88.26 11.03.25 |
62.96 09.04.25 |
73'151 |
|
Brenntag N 11.07.2025 / 09:29:43 |
57.06 | -1.74% |
57.75 09:02 |
56.76 09:13 |
68.72 06.03.25 |
51.72 07.04.25 |
10'778 |
|
Cboe Germany 40 GR 11.07.2025 / 09:46:17 |
2'351.30 | -0.61% |
2'365.64 09:00 |
2'347.88 09:14 |
2'385.30 10.07.25 |
1833.7243 07.04.25 |
|
|
Commerzbank I 11.07.2025 / 09:31:17 |
28.69 | -1.07% |
28.93 09:02 |
28.52 09:20 |
30.74 09.07.25 |
15.205 02.01.25 |
103'810 |
|
Continental I 11.07.2025 / 09:30:49 |
77.96 | -0.36% |
78.06 09:30 |
77.51 09:14 |
78.68 29.05.25 |
55.68 07.04.25 |
15'154 |
|
Covestro I 11.07.2025 / 09:28:04 |
60.48 | -0.07% |
60.48 09:28 |
60.48 09:28 |
60.82 07.07.25 |
55.5 08.01.25 |
7 |
|
CTS Eventim I 11.07.2025 / 09:29:12 |
104.80 | 0.10% |
105.10 09:09 |
104.10 09:00 |
114.10 20.05.25 |
82.05 02.01.25 |
1'480 |
|
Daimler Tr Hldg N 11.07.2025 / 09:31:17 |
41.75 | -1.44% |
42.06 09:01 |
41.61 09:14 |
45.33 06.03.25 |
30.79 07.04.25 |
103'914 |
|
Deutsche Bank N 11.07.2025 / 09:31:17 |
25.58 | -0.45% |
25.74 09:00 |
25.51 09:13 |
26.10 30.06.25 |
16.292 02.01.25 |
93'119 |
|
Deutsche Boerse N 11.07.2025 / 09:31:17 |
268.20 | -0.69% |
269.50 09:03 |
268.20 09:31 |
294.20 06.05.25 |
218.45 06.01.25 |
4'448 |
|
Deutsche Post N 11.07.2025 / 09:31:13 |
39.65 | -1.33% |
39.92 09:00 |
39.57 09:15 |
44.09 06.03.25 |
31.32 07.04.25 |
101'574 |
|
Deutsche Telekom N 11.07.2025 / 09:31:10 |
30.42 | -0.34% |
30.60 09:03 |
30.41 09:19 |
35.91 03.03.25 |
28.66 07.01.25 |
161'279 |
|
Dt Lufthansa N 11.07.2025 / 09:31:07 |
7.537 | 0.63% |
7.537 09:31 |
7.437 09:00 |
8.160 06.03.25 |
5.524 13.01.25 |
152'295 |
|
E.ON N 11.07.2025 / 09:31:16 |
15.960 | 0.31% |
16.000 09:18 |
15.840 09:00 |
16.133 10.07.25 |
10.44 13.01.25 |
307'891 |
|
Fres Med Care I 11.07.2025 / 09:30:55 |
46.52 | -0.81% |
46.76 09:05 |
46.40 09:28 |
54.04 21.05.25 |
39.435 09.04.25 |
12'972 |
|
Fresenius I 11.07.2025 / 09:31:05 |
42.08 | -0.28% |
42.12 09:23 |
41.95 09:13 |
44.41 06.06.25 |
31.94 07.04.25 |
17'382 |
|
Germany 40 11.07.2025 / 09:46:17 |
876.15 | -0.61% |
881.50 09:00 |
874.88 09:14 |
888.82 10.07.25 |
699.1599 07.04.25 |
|
|
Hannover Rueck N 11.07.2025 / 09:31:17 |
265.80 | -0.15% |
266.40 09:16 |
264.60 09:00 |
292.60 06.05.25 |
238.8 07.04.25 |
1'628 |
|
HeidelbergMat I 11.07.2025 / 09:30:47 |
203.90 | -0.75% |
204.60 09:05 |
203.40 09:11 |
207.70 10.07.25 |
118.9 02.01.25 |
5'349 |
|
Henkel Vz I 11.07.2025 / 09:30:58 |
67.92 | -0.99% |
68.66 09:00 |
67.92 09:30 |
88.44 10.03.25 |
65.6 23.06.25 |
14'682 |