×
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
- 14.11.2025 - 10:01:48
- 846.24
- -0.64%
- -5.46
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 14.11.2025 / 09:45:51 |
162.85 | -0.49% | -0.80 | 162.80 | 162.90 | 10'877 | |
|
Allianz N 14.11.2025 / 09:46:49 |
367.50 | 1.39% | 5.05 | 367.40 | 367.60 | 82'308 | |
|
BASF N 14.11.2025 / 09:46:26 |
43.64 | -1.11% | -0.49 | 43.62 | 43.65 | 65'471 | |
|
Bayer N 14.11.2025 / 09:46:32 |
28.92 | -3.21% | -0.96 | 28.91 | 28.93 | 209'034 | |
|
Beiersdorf I 14.11.2025 / 09:46:03 |
92.00 | -0.12% | -0.11 | 91.98 | 92.02 | 13'229 | |
|
BMW I 14.11.2025 / 09:46:42 |
87.92 | -0.92% | -0.82 | 87.88 | 87.96 | 23'039 | |
|
Brenntag N 14.11.2025 / 09:46:06 |
49.83 | -0.03% | -0.02 | 49.82 | 49.86 | 22'125 | |
|
Cboe Germany 40 GR 14.11.2025 / 10:01:49 |
2'270.94 | -0.64% | -14.73 | 0 | |||
|
Commerzbank I 14.11.2025 / 09:46:32 |
33.93 | -2.22% | -0.77 | 33.94 | 33.96 | 87'354 | |
|
Continental I 14.11.2025 / 09:46:35 |
64.08 | 0.11% | 0.07 | 64.06 | 64.10 | 17'633 | |
|
CTS Eventim I 14.11.2025 / 09:42:20 |
80.25 | -0.37% | -0.30 | 80.20 | 80.35 | 10'137 | |
|
Daimler Tr Hldg N 14.11.2025 / 09:46:18 |
35.46 | -0.95% | -0.34 | 35.44 | 35.47 | 31'735 | |
|
Deutsche Bank N 14.11.2025 / 09:46:37 |
31.96 | -3.02% | -1.00 | 31.97 | 31.98 | 738'064 | |
|
Deutsche Boerse N 14.11.2025 / 09:45:50 |
207.30 | -0.43% | -0.90 | 207.30 | 207.40 | 21'070 | |
|
Deutsche Post N 14.11.2025 / 09:46:47 |
44.19 | -0.86% | -0.39 | 44.16 | 44.20 | 98'520 | |
|
Deutsche Telekom N 14.11.2025 / 09:46:44 |
27.35 | 0.44% | 0.12 | 27.34 | 27.35 | 278'996 | |
|
Dt Lufthansa N 14.11.2025 / 09:46:49 |
7.964 | 2.21% | 0.17 | 7.956 | 7.970 | 601'847 | |
|
E.ON N 14.11.2025 / 09:46:20 |
15.080 | -1.00% | -0.15 | 15.075 | 15.085 | 223'363 | |
|
Fres Med Care I 14.11.2025 / 09:46:28 |
40.55 | -0.90% | -0.37 | 40.55 | 40.57 | 40'353 | |
|
Fresenius I 14.11.2025 / 09:45:56 |
48.58 | -1.00% | -0.49 | 48.55 | 48.58 | 18'973 | |
|
GEA Group I 14.11.2025 / 09:46:39 |
59.15 | 0.04% | 0.03 | 59.05 | 59.15 | 30'953 | |
|
Germany 40 14.11.2025 / 10:01:49 |
846.21 | -0.64% | -5.49 | 0 | |||
|
Hannover Rueck N 14.11.2025 / 09:43:55 |
260.20 | -0.15% | -0.40 | 260.00 | 260.40 | 3'115 | |
|
HeidelbergMat I 14.11.2025 / 09:46:05 |
211.40 | -1.21% | -2.60 | 211.20 | 211.40 | 14'393 | |
|
Henkel Vz I 14.11.2025 / 09:46:30 |
72.10 | -0.17% | -0.12 | 72.08 | 72.12 | 21'121 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 14.11.2025 / 09:46:50 |
1'685.00 | 185.29% | 510.17% | -3.52% | 1.94% | 3.80% | 191.12% | 967.37% |
|
HENSOLDT I 14.11.2025 / 09:46:37 |
82.80 | 146.16% | 249.90% | -9.51% | -8.81% | -4.28% | 141.68% | 303.92% |
|
Commerzbank I 14.11.2025 / 09:46:32 |
33.93 | 121.37% | 223.02% | 7.22% | 14.71% | -7.60% | 114.41% | 353.59% |
|
Siemens Energy N 14.11.2025 / 09:46:44 |
110.70 | 102.49% | 749.92% | 9.06% | 9.60% | 18.62% | 135.43% | 609.10% |
|
Deutsche Bank N 14.11.2025 / 09:46:37 |
31.96 | 97.76% | 167.21% | 3.06% | 11.61% | 0.77% | 98.76% | 222.52% |
|
HeidelbergMat I 14.11.2025 / 09:46:05 |
211.40 | 79.53% | 164.46% | 8.63% | 10.48% | 4.50% | 79.23% | 311.22% |
|
RWE I 14.11.2025 / 09:46:41 |
45.29 | 60.01% | 11.50% | 6.04% | 10.37% | 26.49% | 41.40% | 15.08% |
|
Bayer N 14.11.2025 / 09:46:32 |
28.92 | 54.71% | -11.22% | 11.02% | 8.01% | 1.26% | 42.02% | -40.48% |
|
Fresenius I 14.11.2025 / 09:45:56 |
48.58 | 46.52% | 73.73% | 2.08% | 2.17% | 1.79% | 45.23% | 107.75% |
|
E.ON N 14.11.2025 / 09:46:20 |
15.080 | 35.16% | 25.16% | -6.31% | -7.51% | -2.27% | 29.75% | 74.32% |
|
Deutsche Post N 14.11.2025 / 09:46:47 |
44.19 | 31.32% | -0.72% | 2.79% | 12.24% | 10.19% | 25.24% | 12.99% |
|
Continental I 14.11.2025 / 09:46:35 |
64.08 | 29.90% | 9.49% | -3.45% | 5.66% | 10.53% | 33.23% | 36.78% |
|
Dt Lufthansa N 14.11.2025 / 09:46:49 |
7.964 | 25.88% | -2.78% | 9.77% | 10.34% | -3.89% | 23.53% | 6.30% |
|
GEA Group I 14.11.2025 / 09:46:39 |
59.15 | 23.33% | 57.37% | -1.83% | -4.44% | -8.33% | 30.92% | 48.78% |
|
Allianz N 14.11.2025 / 09:46:49 |
367.50 | 22.57% | 49.71% | 4.60% | 5.62% | -1.47% | 27.78% | 80.64% |
|
Knorr-Bremse I 14.11.2025 / 09:45:47 |
84.45 | 21.56% | 44.37% | 4.71% | 7.99% | -7.40% | 15.21% | 51.89% |
|
Siemens N 14.11.2025 / 09:46:43 |
226.50 | 20.30% | 33.93% | -4.41% | -4.79% | -4.49% | 20.89% | 85.30% |
|
Cboe Germany 40 GR 14.11.2025 / 10:01:49 |
2'270.94 | 18.16% | 41.97% | 1.51% | -0.01% | -3.18% | 21.52% | 65.71% |
|
Germany 40 14.11.2025 / 10:01:49 |
846.21 | 15.14% | 34.13% | 1.51% | -0.01% | -3.18% | 18.41% | 51.32% |
|
Infineon Technolo N 14.11.2025 / 09:46:50 |
34.45 | 14.04% | -4.44% | 4.96% | 5.83% | -6.17% | 14.02% | 23.40% |
|
MTU Aero Engin N 14.11.2025 / 09:46:48 |
358.80 | 14.03% | 87.28% | -0.39% | -1.64% | -5.79% | 16.57% | 106.54% |
|
BMW I 14.11.2025 / 09:46:42 |
87.92 | 12.79% | -12.03% | 2.21% | 9.49% | -3.95% | 29.18% | 5.34% |
|
Volkswagen VZ 14.11.2025 / 09:46:42 |
97.54 | 11.59% | -11.01% | 3.51% | 6.90% | -4.91% | 15.87% | -30.52% |
|
Mercedes-BenzGr N 14.11.2025 / 09:46:12 |
58.89 | 11.56% | -4.40% | 0.94% | 10.22% | 6.62% | 10.99% | -7.69% |
|
Muenchener Rueckv N 14.11.2025 / 09:46:01 |
551.90 | 11.29% | 44.00% | 3.24% | 1.75% | -0.63% | 16.58% | 94.26% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 14.11.2025 / 09:45:51 |
162.85 | -0.49% |
163.55 09:10 |
162.35 09:01 |
263.80 13.02.25 |
152.65 05.11.25 |
10'877 |
|
Allianz N 14.11.2025 / 09:46:49 |
367.50 | 1.39% |
373.60 09:06 |
365.70 09:40 |
380.20 15.08.25 |
286.8 07.04.25 |
82'308 |
|
BASF N 14.11.2025 / 09:46:26 |
43.64 | -1.11% |
44.08 09:01 |
43.59 09:15 |
55.06 06.03.25 |
37.44 07.04.25 |
65'471 |
|
Bayer N 14.11.2025 / 09:46:32 |
28.92 | -3.21% |
29.85 09:04 |
28.88 09:34 |
29.96 13.11.25 |
18.39 07.04.25 |
209'034 |
|
Beiersdorf I 14.11.2025 / 09:46:03 |
92.00 | -0.12% |
92.26 09:02 |
91.62 09:18 |
137.70 05.03.25 |
87.02 26.09.25 |
13'229 |
|
BMW I 14.11.2025 / 09:46:42 |
87.92 | -0.92% |
88.68 09:03 |
87.86 09:36 |
91.71 22.08.25 |
62.96 09.04.25 |
23'039 |
|
Brenntag N 14.11.2025 / 09:46:06 |
49.83 | -0.03% |
50.16 09:05 |
49.48 09:18 |
68.72 06.03.25 |
45.71 07.11.25 |
22'125 |
|
Cboe Germany 40 GR 14.11.2025 / 10:01:49 |
2'270.94 | -0.64% |
2'290.23 09:01 |
2'267.14 09:50 |
2'385.30 10.07.25 |
1833.7243 07.04.25 |
|
|
Commerzbank I 14.11.2025 / 09:46:32 |
33.93 | -2.22% |
34.47 09:01 |
33.86 09:41 |
38.34 22.08.25 |
15.205 02.01.25 |
87'354 |
|
Continental I 14.11.2025 / 09:46:35 |
64.08 | 0.11% |
64.34 09:04 |
63.96 09:15 |
67.88 06.11.25 |
42.3284 07.04.25 |
17'633 |
|
CTS Eventim I 14.11.2025 / 09:42:20 |
80.25 | -0.37% |
80.85 09:20 |
79.90 09:13 |
114.10 20.05.25 |
75.65 05.11.25 |
10'137 |
|
Daimler Tr Hldg N 14.11.2025 / 09:46:18 |
35.46 | -0.95% |
35.63 09:04 |
35.37 09:22 |
45.33 06.03.25 |
30.79 07.04.25 |
31'735 |
|
Deutsche Bank N 14.11.2025 / 09:46:37 |
31.96 | -3.02% |
32.29 09:02 |
31.63 09:26 |
33.58 13.11.25 |
16.292 02.01.25 |
738'064 |
|
Deutsche Boerse N 14.11.2025 / 09:45:50 |
207.30 | -0.43% |
208.10 09:00 |
207.00 09:12 |
294.20 06.05.25 |
203.9 06.11.25 |
21'070 |
|
Deutsche Post N 14.11.2025 / 09:46:47 |
44.19 | -0.86% |
44.58 09:03 |
44.10 09:36 |
45.75 12.11.25 |
31.32 07.04.25 |
98'520 |
|
Deutsche Telekom N 14.11.2025 / 09:46:44 |
27.35 | 0.44% |
27.52 09:17 |
27.11 09:00 |
35.91 03.03.25 |
25.995 04.11.25 |
278'996 |
|
Dt Lufthansa N 14.11.2025 / 09:46:49 |
7.964 | 2.21% |
8.004 09:25 |
7.779 09:00 |
8.386 25.08.25 |
5.524 13.01.25 |
601'847 |
|
E.ON N 14.11.2025 / 09:46:20 |
15.080 | -1.00% |
15.170 09:04 |
15.040 09:31 |
16.545 05.08.25 |
10.44 13.01.25 |
223'363 |
|
Fres Med Care I 14.11.2025 / 09:46:28 |
40.55 | -0.90% |
40.85 09:01 |
40.40 09:25 |
54.04 21.05.25 |
39.435 09.04.25 |
40'353 |
|
Fresenius I 14.11.2025 / 09:45:56 |
48.58 | -1.00% |
48.83 09:03 |
48.50 09:30 |
50.73 30.10.25 |
31.94 07.04.25 |
18'973 |
|
GEA Group I 14.11.2025 / 09:46:39 |
59.15 | 0.04% |
59.15 09:27 |
58.90 09:00 |
66.80 12.08.25 |
47.3 16.01.25 |
30'953 |
|
Germany 40 14.11.2025 / 10:01:49 |
846.21 | -0.64% |
853.40 09:01 |
844.79 09:50 |
888.82 10.07.25 |
699.1599 07.04.25 |
|
|
Hannover Rueck N 14.11.2025 / 09:43:55 |
260.20 | -0.15% |
261.00 09:01 |
259.60 09:10 |
292.60 06.05.25 |
238.8 07.04.25 |
3'115 |
|
HeidelbergMat I 14.11.2025 / 09:46:05 |
211.40 | -1.21% |
213.00 09:00 |
210.10 09:09 |
217.40 13.11.25 |
118.9 02.01.25 |
14'393 |
|
Henkel Vz I 14.11.2025 / 09:46:30 |
72.10 | -0.17% |
72.49 09:00 |
71.84 09:15 |
88.44 10.03.25 |
65.6 23.06.25 |
21'121 |