×
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
- 18.07.2025 - 17:30:04
- 874.41
- -0.37%
- -3.28
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 18.07.2025 / 17:30:00 |
206.00 | -0.48% | -1.00 | 205.80 | 205.80 | 0 | |
|
Allianz N 18.07.2025 / 17:30:00 |
345.65 | 0.14% | 0.50 | 345.60 | 345.60 | 0 | |
|
BASF N 18.07.2025 / 17:30:00 |
42.54 | 0.02% | 0.01 | 42.50 | 42.50 | 0 | |
|
Bayer N 18.07.2025 / 17:30:00 |
27.72 | -0.59% | -0.17 | 27.67 | 27.67 | 0 | |
|
Beiersdorf I 18.07.2025 / 17:30:00 |
107.65 | -0.28% | -0.30 | 105.60 | 107.70 | 0 | |
|
BMW I 18.07.2025 / 17:30:00 |
83.52 | -0.83% | -0.70 | 83.52 | 83.52 | 0 | |
|
Brenntag N 18.07.2025 / 17:30:00 |
55.58 | 0.22% | 0.12 | 55.54 | 55.58 | 0 | |
|
Cboe Germany 40 GR 18.07.2025 / 17:30:01 |
2'346.61 | -0.37% | -8.80 | 0 | |||
|
Commerzbank I 18.07.2025 / 17:30:00 |
28.19 | -0.63% | -0.18 | 28.18 | 28.22 | 0 | |
|
Continental I 18.07.2025 / 17:30:00 |
75.40 | -0.80% | -0.61 | 75.22 | 75.22 | 0 | |
|
Covestro I 18.07.2025 / 17:30:00 |
60.14 | -0.30% | -0.18 | 60.08 | 61.28 | 0 | |
|
CTS Eventim I 18.07.2025 / 17:30:00 |
104.20 | 0.48% | 0.50 | 103.90 | 104.40 | 0 | |
|
Daimler Tr Hldg N 18.07.2025 / 17:30:00 |
40.12 | 0.17% | 0.07 | 40.04 | 40.04 | 0 | |
|
Deutsche Bank N 18.07.2025 / 17:30:00 |
25.81 | -0.48% | -0.13 | 25.86 | 25.86 | 0 | |
|
Deutsche Boerse N 18.07.2025 / 17:30:00 |
264.45 | 0.25% | 0.65 | 264.20 | 264.20 | 0 | |
|
Deutsche Post N 18.07.2025 / 17:30:00 |
39.17 | 0.56% | 0.22 | 39.07 | 39.07 | 0 | |
|
Deutsche Telekom N 18.07.2025 / 17:30:00 |
30.44 | -0.64% | -0.20 | 30.40 | 30.40 | 0 | |
|
Dt Lufthansa N 18.07.2025 / 17:30:00 |
7.412 | -1.09% | -0.08 | 7.410 | 7.418 | 0 | |
|
E.ON N 18.07.2025 / 17:30:00 |
16.055 | 0.75% | 0.12 | 16.030 | 16.030 | 0 | |
|
Fres Med Care I 18.07.2025 / 17:30:00 |
45.93 | -1.76% | -0.83 | 45.94 | 45.94 | 0 | |
|
Fresenius I 18.07.2025 / 17:30:00 |
40.89 | -0.62% | -0.26 | 40.89 | 40.91 | 0 | |
|
Germany 40 18.07.2025 / 17:30:04 |
874.41 | -0.37% | -3.28 | 0 | |||
|
Hannover Rueck N 18.07.2025 / 17:30:00 |
266.10 | 0.23% | 0.60 | 265.40 | 266.40 | 0 | |
|
HeidelbergMat I 18.07.2025 / 17:30:00 |
197.83 | -0.44% | -0.88 | 198.10 | 198.10 | 0 | |
|
Henkel Vz I 18.07.2025 / 17:30:00 |
67.88 | -0.06% | -0.04 | 67.82 | 67.82 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 18.07.2025 / 17:30:00 |
1'839.00 | 198.51% | 538.45% | -0.18% | 5.90% | 32.54% | 275.08% | 883.96% |
|
HENSOLDT I 18.07.2025 / 17:30:00 |
103.30 | 196.76% | 321.81% | 1.27% | 9.28% | 60.59% | 201.34% | 325.31% |
|
Siemens Energy N 18.07.2025 / 17:30:00 |
94.02 | 89.32% | 694.65% | 2.93% | 7.43% | 39.29% | 269.43% | 570.48% |
|
Commerzbank I 18.07.2025 / 17:30:00 |
28.19 | 80.99% | 164.09% | -0.51% | -0.56% | 22.99% | 85.46% | 376.01% |
|
HeidelbergMat I 18.07.2025 / 17:30:00 |
197.83 | 66.69% | 145.55% | -2.84% | 12.19% | 14.61% | 96.16% | 324.75% |
|
Deutsche Bank N 18.07.2025 / 17:30:00 |
25.81 | 55.63% | 110.29% | 1.96% | 7.61% | 14.80% | 72.35% | 232.54% |
|
Bayer N 18.07.2025 / 17:30:00 |
27.72 | 44.38% | -17.15% | 1.54% | 4.55% | 20.16% | 5.86% | -49.88% |
|
E.ON N 18.07.2025 / 17:30:00 |
16.055 | 41.39% | 30.94% | 0.66% | 3.78% | 6.84% | 30.00% | 98.00% |
|
Nemetschek I 18.07.2025 / 17:30:00 |
128.70 | 38.32% | 64.92% | 2.22% | 12.70% | 15.06% | 44.04% | 129.84% |
|
CTS Eventim I 18.07.2025 / 17:30:00 |
104.20 | 26.62% | 65.13% | -0.67% | 1.66% | 1.71% | 31.90% | 102.75% |
|
RWE I 18.07.2025 / 17:30:00 |
36.51 | 26.60% | -11.79% | 0.90% | 3.65% | 7.49% | 11.23% | -1.63% |
|
Fresenius I 18.07.2025 / 17:30:00 |
40.89 | 22.86% | 45.67% | -2.40% | -2.48% | 2.56% | 36.89% | 49.35% |
|
Cboe Germany 40 GR 18.07.2025 / 17:30:01 |
2'346.61 | 22.10% | 46.30% | 0.22% | 3.77% | 8.11% | 33.19% | 89.68% |
|
Dt Lufthansa N 18.07.2025 / 17:30:00 |
7.412 | 21.07% | -6.49% | 0.43% | 8.58% | 15.00% | 28.41% | 22.55% |
|
Infineon Technolo N 18.07.2025 / 17:30:00 |
38.04 | 20.80% | 1.23% | 0.42% | 11.57% | 26.73% | 15.19% | 64.55% |
|
MTU Aero Engin N 18.07.2025 / 17:30:00 |
387.20 | 20.75% | 98.31% | 1.60% | 4.28% | 33.20% | 57.02% | 112.28% |
|
Knorr-Bremse I 18.07.2025 / 17:30:00 |
84.00 | 19.66% | 42.12% | -1.41% | 3.13% | -0.03% | 14.75% | 50.22% |
|
Siemens N 18.07.2025 / 17:30:00 |
223.65 | 19.43% | 32.96% | 0.19% | 6.63% | 8.17% | 30.71% | 125.30% |
|
Germany 40 18.07.2025 / 17:30:04 |
874.41 | 18.97% | 38.22% | 0.22% | 3.77% | 5.90% | 29.78% | 73.11% |
|
Deutsche Boerse N 18.07.2025 / 17:30:00 |
264.45 | 18.43% | 41.56% | -0.96% | -2.33% | -6.59% | 41.27% | 65.70% |
|
Continental I 18.07.2025 / 17:30:00 |
75.40 | 17.26% | -1.16% | -2.41% | 1.48% | 7.85% | 32.05% | 15.27% |
|
Allianz N 18.07.2025 / 17:30:00 |
345.65 | 16.72% | 42.57% | -0.10% | 2.08% | -3.75% | 33.15% | 99.51% |
|
Muenchener Rueckv N 18.07.2025 / 17:30:00 |
574.00 | 15.02% | 48.83% | 1.20% | 1.70% | -4.43% | 29.16% | 161.11% |
|
Deutsche Post N 18.07.2025 / 17:30:00 |
39.17 | 14.74% | -13.25% | -0.18% | -3.47% | 4.90% | -1.71% | 7.24% |
|
SAP I 18.07.2025 / 17:30:00 |
263.85 | 12.51% | 90.37% | 1.87% | 4.84% | 7.76% | 45.60% | 204.65% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 18.07.2025 / 17:30:00 |
206.00 | -0.48% |
208.90 10:25 |
204.80 14:30 |
263.80 13.02.25 |
175.325 07.04.25 |
567'503 |
|
Allianz N 18.07.2025 / 17:30:00 |
345.65 | 0.14% |
348.20 09:06 |
344.50 13:09 |
378.40 07.05.25 |
286.8 07.04.25 |
162'938 |
|
BASF N 18.07.2025 / 17:30:00 |
42.54 | 0.02% |
43.15 11:55 |
42.43 16:30 |
55.06 06.03.25 |
37.44 07.04.25 |
1'048'644 |
|
Bayer N 18.07.2025 / 17:30:00 |
27.72 | -0.59% |
28.18 09:00 |
27.65 13:44 |
28.18 18.07.25 |
18.39 07.04.25 |
1'810'627 |
|
Beiersdorf I 18.07.2025 / 17:30:00 |
107.65 | -0.28% |
108.35 09:39 |
107.50 12:27 |
137.70 05.03.25 |
105.5 23.06.25 |
158'154 |
|
BMW I 18.07.2025 / 17:30:00 |
83.52 | -0.83% |
84.62 10:29 |
83.14 16:29 |
88.26 11.03.25 |
62.96 09.04.25 |
354'791 |
|
Brenntag N 18.07.2025 / 17:30:00 |
55.58 | 0.22% |
56.14 15:24 |
55.36 13:37 |
68.72 06.03.25 |
51.72 07.04.25 |
117'521 |
|
Cboe Germany 40 GR 18.07.2025 / 17:30:01 |
2'346.61 | -0.37% |
2'367.52 09:58 |
2'342.85 16:26 |
2'385.30 10.07.25 |
1833.7243 07.04.25 |
|
|
Commerzbank I 18.07.2025 / 17:30:00 |
28.19 | -0.63% |
28.61 09:01 |
27.94 15:33 |
30.74 09.07.25 |
15.205 02.01.25 |
3'870'367 |
|
Continental I 18.07.2025 / 17:30:00 |
75.40 | -0.80% |
76.86 12:01 |
75.40 17:27 |
78.68 29.05.25 |
55.68 07.04.25 |
461'537 |
|
Covestro I 18.07.2025 / 17:30:00 |
60.14 | -0.30% |
60.28 09:16 |
60.14 16:42 |
60.82 07.07.25 |
55.5 08.01.25 |
5'856 |
|
CTS Eventim I 18.07.2025 / 17:30:00 |
104.20 | 0.48% |
104.90 09:23 |
103.40 13:02 |
114.10 20.05.25 |
82.05 02.01.25 |
34'154 |
|
Daimler Tr Hldg N 18.07.2025 / 17:30:00 |
40.12 | 0.17% |
40.47 13:01 |
40.03 16:31 |
45.33 06.03.25 |
30.79 07.04.25 |
539'941 |
|
Deutsche Bank N 18.07.2025 / 17:30:00 |
25.81 | -0.48% |
26.08 09:01 |
25.59 09:11 |
26.10 30.06.25 |
16.292 02.01.25 |
1'297'239 |
|
Deutsche Boerse N 18.07.2025 / 17:30:00 |
264.45 | 0.25% |
265.75 15:16 |
263.85 13:19 |
294.20 06.05.25 |
218.45 06.01.25 |
154'834 |
|
Deutsche Post N 18.07.2025 / 17:30:00 |
39.17 | 0.56% |
39.62 12:14 |
39.09 16:30 |
44.09 06.03.25 |
31.32 07.04.25 |
750'585 |
|
Deutsche Telekom N 18.07.2025 / 17:30:00 |
30.44 | -0.64% |
30.86 09:28 |
30.27 16:44 |
35.91 03.03.25 |
28.66 07.01.25 |
2'398'535 |
|
Dt Lufthansa N 18.07.2025 / 17:30:00 |
7.412 | -1.09% |
7.542 10:00 |
7.408 16:59 |
8.160 06.03.25 |
5.524 13.01.25 |
1'226'197 |
|
E.ON N 18.07.2025 / 17:30:00 |
16.055 | 0.75% |
16.063 17:25 |
15.900 12:32 |
16.180 15.07.25 |
10.44 13.01.25 |
1'283'934 |
|
Fres Med Care I 18.07.2025 / 17:30:00 |
45.93 | -1.76% |
46.89 09:00 |
45.92 17:22 |
54.04 21.05.25 |
39.435 09.04.25 |
436'505 |
|
Fresenius I 18.07.2025 / 17:30:00 |
40.89 | -0.62% |
41.40 09:00 |
40.80 17:16 |
44.41 06.06.25 |
31.94 07.04.25 |
202'401 |
|
Germany 40 18.07.2025 / 17:30:04 |
874.41 | -0.37% |
882.20 09:58 |
873.00 16:26 |
888.82 10.07.25 |
699.1599 07.04.25 |
|
|
Hannover Rueck N 18.07.2025 / 17:30:00 |
266.10 | 0.23% |
268.00 09:40 |
265.30 13:19 |
292.60 06.05.25 |
238.8 07.04.25 |
24'935 |
|
HeidelbergMat I 18.07.2025 / 17:30:00 |
197.83 | -0.44% |
201.00 09:01 |
196.75 13:35 |
207.70 10.07.25 |
118.9 02.01.25 |
138'845 |
|
Henkel Vz I 18.07.2025 / 17:30:00 |
67.88 | -0.06% |
68.94 12:40 |
67.80 16:59 |
88.44 10.03.25 |
65.6 23.06.25 |
259'198 |