×
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
- 31.10.2025 - 11:22:06
- 848.25
- -0.62%
- -5.26
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 31.10.2025 / 11:06:45 |
165.65 | -0.81% | -1.35 | 165.65 | 165.70 | 102'803 | |
|
Allianz N 31.10.2025 / 11:06:34 |
351.80 | -1.24% | -4.40 | 351.70 | 351.80 | 20'898 | |
|
BASF N 31.10.2025 / 11:06:01 |
42.71 | -1.00% | -0.43 | 42.72 | 42.73 | 81'806 | |
|
Bayer N 31.10.2025 / 11:06:06 |
26.88 | 0.50% | 0.14 | 26.87 | 26.88 | 85'630 | |
|
Beiersdorf I 31.10.2025 / 11:05:01 |
92.08 | 0.33% | 0.30 | 92.06 | 92.10 | 41'924 | |
|
BMW I 31.10.2025 / 11:06:47 |
80.72 | -0.57% | -0.46 | 80.72 | 80.76 | 58'239 | |
|
Brenntag N 31.10.2025 / 11:06:01 |
48.42 | 0.27% | 0.13 | 48.41 | 48.44 | 15'296 | |
|
Cboe Germany 40 GR 31.10.2025 / 11:22:08 |
2'276.41 | -0.62% | -14.11 | 0 | |||
|
Commerzbank I 31.10.2025 / 11:06:50 |
31.26 | 0.27% | 0.09 | 31.26 | 31.28 | 186'194 | |
|
Continental I 31.10.2025 / 11:06:02 |
65.46 | -0.18% | -0.12 | 65.44 | 65.48 | 27'420 | |
|
CTS Eventim I 31.10.2025 / 11:06:57 |
77.90 | -0.76% | -0.60 | 77.85 | 77.95 | 14'605 | |
|
Daimler Tr Hldg N 31.10.2025 / 11:06:24 |
34.66 | -0.67% | -0.24 | 34.64 | 34.66 | 58'519 | |
|
Deutsche Bank N 31.10.2025 / 11:07:02 |
30.83 | -0.99% | -0.31 | 30.82 | 30.83 | 202'036 | |
|
Deutsche Boerse N 31.10.2025 / 11:06:49 |
219.15 | -0.54% | -1.20 | 219.10 | 219.20 | 28'974 | |
|
Deutsche Post N 31.10.2025 / 11:07:00 |
39.52 | -0.35% | -0.14 | 39.50 | 39.52 | 64'739 | |
|
Deutsche Telekom N 31.10.2025 / 11:06:47 |
26.99 | -1.71% | -0.47 | 26.98 | 26.99 | 1'142'148 | |
|
Dt Lufthansa N 31.10.2025 / 11:07:04 |
7.444 | -0.56% | -0.04 | 7.440 | 7.446 | 462'814 | |
|
E.ON N 31.10.2025 / 11:06:35 |
16.233 | -0.20% | -0.03 | 16.230 | 16.235 | 249'541 | |
|
Fres Med Care I 31.10.2025 / 11:07:00 |
46.64 | 0.03% | 0.02 | 46.62 | 46.65 | 48'151 | |
|
Fresenius I 31.10.2025 / 11:06:01 |
50.26 | -0.40% | -0.20 | 50.24 | 50.28 | 23'812 | |
|
GEA Group I 31.10.2025 / 11:05:07 |
61.90 | 0.24% | 0.15 | 61.85 | 61.95 | 21'138 | |
|
Germany 40 31.10.2025 / 11:22:08 |
848.25 | -0.62% | -5.26 | 0 | |||
|
Hannover Rueck N 31.10.2025 / 11:06:01 |
247.20 | -1.87% | -4.70 | 247.00 | 247.40 | 12'146 | |
|
HeidelbergMat I 31.10.2025 / 11:06:44 |
202.40 | -0.30% | -0.60 | 202.30 | 202.50 | 20'415 | |
|
Henkel Vz I 31.10.2025 / 11:06:01 |
70.42 | -0.51% | -0.36 | 70.40 | 70.44 | 22'098 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 31.10.2025 / 11:07:01 |
1'722.75 | 176.52% | 491.43% | -2.34% | -12.28% | 6.47% | 261.32% | 908.28% |
|
HENSOLDT I 31.10.2025 / 11:06:54 |
92.75 | 165.20% | 276.95% | -4.92% | -18.71% | 8.80% | 196.61% | 280.08% |
|
Siemens Energy N 31.10.2025 / 11:06:56 |
106.80 | 110.96% | 785.45% | 2.10% | 0.59% | 10.97% | 178.27% | 806.29% |
|
Commerzbank I 31.10.2025 / 11:06:50 |
31.26 | 98.88% | 190.20% | 3.20% | -2.43% | -9.23% | 90.84% | 276.51% |
|
Deutsche Bank N 31.10.2025 / 11:07:02 |
30.83 | 86.82% | 152.43% | 6.20% | 1.80% | -0.87% | 94.90% | 216.48% |
|
HeidelbergMat I 31.10.2025 / 11:06:44 |
202.40 | 70.30% | 150.87% | 1.89% | 7.15% | -3.98% | 97.27% | 333.67% |
|
Fresenius I 31.10.2025 / 11:06:01 |
50.26 | 50.67% | 78.65% | 2.61% | 6.55% | 14.49% | 48.30% | 127.76% |
|
RWE I 31.10.2025 / 11:07:05 |
42.85 | 50.26% | 4.70% | 5.39% | 9.17% | 19.03% | 43.89% | 10.88% |
|
E.ON N 31.10.2025 / 11:06:35 |
16.233 | 44.32% | 33.65% | 1.12% | 0.81% | 1.71% | 29.96% | 96.67% |
|
Bayer N 31.10.2025 / 11:06:06 |
26.88 | 38.48% | -20.53% | -3.17% | -6.59% | 4.54% | 6.99% | -49.26% |
|
Continental I 31.10.2025 / 11:06:02 |
65.46 | 33.09% | 12.18% | 1.61% | 11.95% | 16.77% | 51.07% | 66.31% |
|
Siemens N 31.10.2025 / 11:06:48 |
246.08 | 30.98% | 45.83% | 1.00% | 2.04% | 5.73% | 35.92% | 121.96% |
|
GEA Group I 31.10.2025 / 11:05:07 |
61.90 | 28.81% | 64.36% | -2.67% | -2.10% | -6.81% | 35.98% | 72.68% |
|
Dt Lufthansa N 31.10.2025 / 11:07:04 |
7.444 | 20.94% | -6.59% | 7.53% | 1.39% | -7.69% | 19.76% | 9.78% |
|
Allianz N 31.10.2025 / 11:06:34 |
351.80 | 20.46% | 47.13% | -0.24% | -2.76% | -3.42% | 20.64% | 96.47% |
|
Cboe Germany 40 GR 31.10.2025 / 11:22:08 |
2'276.41 | 18.44% | 42.27% | -1.28% | -2.18% | -2.81% | 21.84% | 79.10% |
|
MTU Aero Engin N 31.10.2025 / 11:07:06 |
375.80 | 18.14% | 94.02% | -2.64% | -4.23% | -2.41% | 23.17% | 106.58% |
|
Deutsche Post N 31.10.2025 / 11:07:00 |
39.52 | 16.84% | -11.67% | 0.87% | 1.49% | -3.44% | 5.44% | 11.36% |
|
Germany 40 31.10.2025 / 11:22:08 |
848.25 | 15.41% | 34.41% | -1.28% | -2.18% | -2.81% | 18.72% | 63.54% |
|
Knorr-Bremse I 31.10.2025 / 11:06:46 |
80.90 | 15.27% | 36.91% | -0.25% | -1.85% | -12.59% | 8.96% | 74.26% |
|
Muenchener Rueckv N 31.10.2025 / 11:06:47 |
539.10 | 10.05% | 42.39% | -2.02% | -2.32% | -4.69% | 14.19% | 103.49% |
|
Infineon Technolo N 31.10.2025 / 11:06:54 |
34.28 | 8.85% | -8.78% | 2.30% | 0.06% | -3.27% | 16.34% | 36.65% |
|
Nemetschek I 31.10.2025 / 11:04:24 |
100.60 | 8.71% | 29.62% | -3.55% | -9.94% | -27.05% | 0.35% | 106.12% |
|
Fres Med Care I 31.10.2025 / 11:07:00 |
46.64 | 5.81% | 23.27% | -0.54% | 2.38% | 13.16% | 27.54% | 78.96% |
|
Mercedes-BenzGr N 31.10.2025 / 11:06:47 |
55.84 | 5.24% | -9.81% | 4.16% | 0.82% | 6.83% | -0.37% | -3.31% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 31.10.2025 / 11:06:45 |
165.65 | -0.81% |
166.90 09:00 |
165.35 09:27 |
263.80 13.02.25 |
160.8 07.08.25 |
102'803 |
|
Allianz N 31.10.2025 / 11:06:34 |
351.80 | -1.24% |
355.20 09:16 |
351.60 11:04 |
380.20 15.08.25 |
286.8 07.04.25 |
20'898 |
|
BASF N 31.10.2025 / 11:06:01 |
42.71 | -1.00% |
43.14 09:01 |
42.71 11:06 |
55.06 06.03.25 |
37.44 07.04.25 |
81'806 |
|
Bayer N 31.10.2025 / 11:06:06 |
26.88 | 0.50% |
26.99 09:00 |
26.79 09:01 |
29.94 02.10.25 |
18.39 07.04.25 |
85'630 |
|
Beiersdorf I 31.10.2025 / 11:05:01 |
92.08 | 0.33% |
92.58 09:11 |
91.98 10:56 |
137.70 05.03.25 |
87.02 26.09.25 |
41'924 |
|
BMW I 31.10.2025 / 11:06:47 |
80.72 | -0.57% |
81.66 09:00 |
80.72 11:06 |
91.71 22.08.25 |
62.96 09.04.25 |
58'239 |
|
Brenntag N 31.10.2025 / 11:06:01 |
48.42 | 0.27% |
48.72 09:17 |
48.37 10:59 |
68.72 06.03.25 |
47.37 15.10.25 |
15'296 |
|
Cboe Germany 40 GR 31.10.2025 / 11:22:08 |
2'276.41 | -0.62% |
2'290.59 09:00 |
2'275.69 11:16 |
2'385.30 10.07.25 |
1833.7243 07.04.25 |
|
|
Commerzbank I 31.10.2025 / 11:06:50 |
31.26 | 0.27% |
31.69 09:36 |
31.19 10:55 |
38.34 22.08.25 |
15.205 02.01.25 |
186'194 |
|
Continental I 31.10.2025 / 11:06:02 |
65.46 | -0.18% |
65.80 09:01 |
65.42 11:00 |
66.14 30.10.25 |
42.3284 07.04.25 |
27'420 |
|
CTS Eventim I 31.10.2025 / 11:06:57 |
77.90 | -0.76% |
78.40 09:01 |
77.78 11:01 |
114.10 20.05.25 |
76.375 17.10.25 |
14'605 |
|
Daimler Tr Hldg N 31.10.2025 / 11:06:24 |
34.66 | -0.67% |
34.87 09:01 |
34.62 11:00 |
45.33 06.03.25 |
30.79 07.04.25 |
58'519 |
|
Deutsche Bank N 31.10.2025 / 11:07:02 |
30.83 | -0.99% |
31.29 09:02 |
30.75 10:55 |
32.21 15.09.25 |
16.292 02.01.25 |
202'036 |
|
Deutsche Boerse N 31.10.2025 / 11:06:49 |
219.15 | -0.54% |
221.30 09:00 |
218.15 09:50 |
294.20 06.05.25 |
217.6 30.10.25 |
28'974 |
|
Deutsche Post N 31.10.2025 / 11:07:00 |
39.52 | -0.35% |
39.96 09:02 |
39.48 11:06 |
44.09 06.03.25 |
31.32 07.04.25 |
64'739 |
|
Deutsche Telekom N 31.10.2025 / 11:06:47 |
26.99 | -1.71% |
27.40 09:00 |
26.87 09:09 |
35.91 03.03.25 |
26.87 31.10.25 |
1'142'148 |
|
Dt Lufthansa N 31.10.2025 / 11:07:04 |
7.444 | -0.56% |
7.538 09:00 |
7.408 10:35 |
8.386 25.08.25 |
5.524 13.01.25 |
462'814 |
|
E.ON N 31.10.2025 / 11:06:35 |
16.233 | -0.20% |
16.295 09:00 |
16.215 09:06 |
16.545 05.08.25 |
10.44 13.01.25 |
249'541 |
|
Fres Med Care I 31.10.2025 / 11:07:00 |
46.64 | 0.03% |
46.79 09:05 |
46.31 09:00 |
54.04 21.05.25 |
39.435 09.04.25 |
48'151 |
|
Fresenius I 31.10.2025 / 11:06:01 |
50.26 | -0.40% |
50.44 10:01 |
50.24 10:21 |
50.73 30.10.25 |
31.94 07.04.25 |
23'812 |
|
GEA Group I 31.10.2025 / 11:05:07 |
61.90 | 0.24% |
62.05 09:01 |
61.75 09:40 |
66.80 12.08.25 |
47.3 16.01.25 |
21'138 |
|
Germany 40 31.10.2025 / 11:22:08 |
848.25 | -0.62% |
853.53 09:00 |
847.98 11:16 |
888.82 10.07.25 |
699.1599 07.04.25 |
|
|
Hannover Rueck N 31.10.2025 / 11:06:01 |
247.20 | -1.87% |
251.80 09:00 |
247.20 11:03 |
292.60 06.05.25 |
238.8 07.04.25 |
12'146 |
|
HeidelbergMat I 31.10.2025 / 11:06:44 |
202.40 | -0.30% |
202.70 09:11 |
201.50 10:15 |
212.10 11.08.25 |
118.9 02.01.25 |
20'415 |
|
Henkel Vz I 31.10.2025 / 11:06:01 |
70.42 | -0.51% |
70.92 10:17 |
70.42 11:06 |
88.44 10.03.25 |
65.6 23.06.25 |
22'098 |