×
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
- 18.09.2025 - 17:30:02
- 843.46
- 1.53%
- 12.67
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 18.09.2025 / 17:30:00 |
181.18 | 1.64% | 2.93 | 181.30 | 181.30 | 238'774 | |
|
Allianz N 18.09.2025 / 17:30:00 |
347.05 | 0.87% | 3.00 | 347.20 | 347.20 | 298'297 | |
|
BASF N 18.09.2025 / 17:30:00 |
42.84 | -1.49% | -0.65 | 42.96 | 42.96 | 1'083'337 | |
|
Bayer N 18.09.2025 / 17:30:00 |
27.62 | 0.89% | 0.25 | 27.55 | 27.55 | 990'491 | |
|
Beiersdorf I 18.09.2025 / 17:30:00 |
91.50 | -0.87% | -0.80 | 91.50 | 91.50 | 404'028 | |
|
BMW I 18.09.2025 / 17:30:00 |
83.44 | 0.80% | 0.66 | 83.42 | 83.42 | 303'494 | |
|
Brenntag N 18.09.2025 / 17:30:00 |
50.43 | 0.46% | 0.23 | 50.44 | 50.44 | 265'522 | |
|
Cboe Germany 40 GR 18.09.2025 / 17:30:05 |
2'263.56 | 1.53% | 34.01 | 0 | |||
|
Commerzbank I 18.09.2025 / 17:30:00 |
32.16 | 4.16% | 1.29 | 32.15 | 32.15 | 1'651'765 | |
|
Continental I 18.09.2025 / 17:30:00 |
57.22 | -21.62% | -15.78 | 56.94 | 56.94 | 952'047 | |
|
CTS Eventim I 18.09.2025 / 17:30:00 |
83.90 | 0.03% | 0.03 | 83.70 | 83.70 | 103'488 | |
|
Daimler Tr Hldg N 18.09.2025 / 17:30:00 |
37.99 | 2.26% | 0.84 | 38.05 | 38.05 | 731'923 | |
|
Deutsche Bank N 18.09.2025 / 17:30:00 |
30.45 | -0.98% | -0.30 | 30.45 | 30.45 | 3'880'675 | |
|
Deutsche Boerse N 18.09.2025 / 17:30:00 |
230.95 | 0.13% | 0.30 | 230.70 | 230.70 | 622'816 | |
|
Deutsche Post N 18.09.2025 / 17:30:00 |
38.22 | -0.29% | -0.11 | 38.13 | 38.13 | 955'737 | |
|
Deutsche Telekom N 18.09.2025 / 17:30:00 |
29.28 | 0.43% | 0.13 | 29.23 | 29.23 | 3'920'757 | |
|
Dt Lufthansa N 18.09.2025 / 17:30:00 |
7.486 | 0.32% | 0.02 | 7.488 | 7.488 | 1'689'415 | |
|
E.ON N 18.09.2025 / 17:30:00 |
15.475 | -0.74% | -0.12 | 15.475 | 15.475 | 1'414'156 | |
|
Fres Med Care I 18.09.2025 / 17:30:00 |
43.11 | -0.51% | -0.22 | 43.14 | 43.14 | 278'009 | |
|
Fresenius I 18.09.2025 / 17:30:00 |
47.06 | -0.97% | -0.46 | 47.02 | 47.02 | 633'256 | |
|
Germany 40 18.09.2025 / 17:30:02 |
843.46 | 1.53% | 12.67 | 0 | |||
|
Hannover Rueck N 18.09.2025 / 17:30:00 |
245.80 | 0.94% | 2.30 | 245.20 | 245.20 | 146'578 | |
|
HeidelbergMat I 18.09.2025 / 17:30:00 |
202.60 | 2.21% | 4.38 | 202.40 | 202.40 | 309'836 | |
|
Henkel Vz I 18.09.2025 / 17:30:00 |
71.92 | -0.62% | -0.45 | 71.92 | 71.92 | 147'601 | |
|
HENSOLDT I 18.09.2025 / 17:30:00 |
93.50 | -0.37% | -0.35 | 94.10 | 94.10 | 211'365 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 18.09.2025 / 17:30:00 |
1'910.50 | 206.98% | 556.58% | 2.06% | 18.35% | 3.24% | 286.98% | 1'210.36% |
|
HENSOLDT I 18.09.2025 / 17:30:00 |
93.50 | 171.71% | 286.21% | -3.18% | 11.98% | -6.12% | 223.31% | 383.29% |
|
Commerzbank I 18.09.2025 / 17:30:00 |
32.16 | 96.94% | 187.36% | -2.03% | -15.09% | 19.14% | 106.25% | 288.18% |
|
Deutsche Bank N 18.09.2025 / 17:30:00 |
30.45 | 84.53% | 149.33% | -3.11% | -3.54% | 19.37% | 100.02% | 239.09% |
|
Siemens Energy N 18.09.2025 / 17:30:00 |
94.92 | 83.19% | 668.90% | 1.13% | 2.05% | 2.17% | 197.23% | 647.68% |
|
HeidelbergMat I 18.09.2025 / 17:30:00 |
202.60 | 66.30% | 144.96% | -2.64% | 0.60% | 5.11% | 103.33% | 336.93% |
|
Continental I 18.09.2025 / 17:30:00 |
57.22 | 48.14% | 24.87% | -20.88% | -23.99% | -19.23% | 2.64% | 29.79% |
|
Fresenius I 18.09.2025 / 17:30:00 |
47.06 | 41.89% | 68.24% | 0.02% | -1.40% | 11.62% | 39.03% | 88.13% |
|
Bayer N 18.09.2025 / 17:30:00 |
27.62 | 41.77% | -18.65% | -4.11% | -1.64% | 4.78% | -4.84% | -47.65% |
|
E.ON N 18.09.2025 / 17:30:00 |
15.475 | 38.33% | 28.10% | 1.08% | -0.10% | -0.77% | 17.37% | 81.33% |
|
RWE I 18.09.2025 / 17:30:00 |
35.33 | 24.71% | -13.10% | -1.12% | -0.81% | -1.27% | 13.86% | -12.40% |
|
Dt Lufthansa N 18.09.2025 / 17:30:00 |
7.486 | 20.55% | -6.89% | -0.24% | -8.00% | 5.88% | 17.34% | 22.97% |
|
Siemens N 18.09.2025 / 17:30:00 |
228.15 | 19.08% | 32.58% | -0.44% | -2.29% | 6.04% | 34.57% | 124.56% |
|
Cboe Germany 40 GR 18.09.2025 / 17:30:05 |
2'263.56 | 17.78% | 38.48% | 0.04% | -3.17% | -0.98% | 22.29% | 79.97% |
|
Knorr-Bremse I 18.09.2025 / 17:30:00 |
82.00 | 16.85% | 38.78% | -4.43% | -8.89% | -3.24% | 4.26% | 79.50% |
|
Allianz N 18.09.2025 / 17:30:00 |
347.05 | 16.35% | 42.11% | -1.55% | -7.45% | 2.09% | 18.89% | 97.56% |
|
Germany 40 18.09.2025 / 17:30:02 |
843.46 | 14.76% | 30.84% | 0.04% | -3.17% | -0.98% | 19.16% | 64.34% |
|
Nemetschek I 18.09.2025 / 17:30:00 |
109.85 | 12.99% | 34.72% | 5.32% | -9.89% | -8.23% | 21.05% | 106.46% |
|
Deutsche Post N 18.09.2025 / 17:30:00 |
38.22 | 12.92% | -14.63% | -0.70% | -5.66% | -0.98% | -3.58% | 14.70% |
|
Volkswagen VZ 18.09.2025 / 17:30:00 |
97.46 | 11.09% | -11.42% | -5.13% | -3.65% | 10.62% | 3.57% | -31.94% |
|
MTU Aero Engin N 18.09.2025 / 17:30:00 |
359.50 | 10.49% | 81.45% | -0.31% | -5.94% | -2.92% | 29.92% | 129.09% |
|
BMW I 18.09.2025 / 17:30:00 |
83.44 | 5.21% | -17.94% | -1.15% | -7.60% | 14.05% | 9.53% | 11.28% |
|
Muenchener Rueckv N 18.09.2025 / 17:30:00 |
521.60 | 3.75% | 34.24% | -0.04% | -6.76% | -4.92% | 6.82% | 99.24% |
|
Deutsche Boerse N 18.09.2025 / 17:30:00 |
230.95 | 3.55% | 23.77% | -4.21% | -10.38% | -16.55% | 12.63% | 35.44% |
|
Infineon Technolo N 18.09.2025 / 17:30:00 |
33.68 | 3.02% | -13.67% | 5.43% | -6.78% | -4.66% | 8.78% | 35.07% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 18.09.2025 / 17:30:00 |
181.18 | 1.64% |
181.25 16:26 |
178.95 09:00 |
263.80 13.02.25 |
160.8 07.08.25 |
238'774 |
|
Allianz N 18.09.2025 / 17:30:00 |
347.05 | 0.87% |
347.85 10:45 |
344.85 15:21 |
380.20 15.08.25 |
286.8 07.04.25 |
298'297 |
|
BASF N 18.09.2025 / 17:30:00 |
42.84 | -1.49% |
43.41 11:13 |
42.77 09:04 |
55.06 06.03.25 |
37.44 07.04.25 |
1'083'337 |
|
Bayer N 18.09.2025 / 17:30:00 |
27.62 | 0.89% |
28.04 12:25 |
27.23 09:27 |
29.78 28.07.25 |
18.39 07.04.25 |
990'491 |
|
Beiersdorf I 18.09.2025 / 17:30:00 |
91.50 | -0.87% |
92.92 09:00 |
90.42 13:00 |
137.70 05.03.25 |
90.42 18.09.25 |
404'028 |
|
BMW I 18.09.2025 / 17:30:00 |
83.44 | 0.80% |
83.98 13:32 |
83.00 09:03 |
91.71 22.08.25 |
62.96 09.04.25 |
303'494 |
|
Brenntag N 18.09.2025 / 17:30:00 |
50.43 | 0.46% |
50.66 11:11 |
49.88 09:32 |
68.72 06.03.25 |
49.71 11.09.25 |
265'522 |
|
Cboe Germany 40 GR 18.09.2025 / 17:30:05 |
2'263.56 | 1.53% |
2'264.53 17:27 |
2'229.53 09:00 |
2'385.30 10.07.25 |
1833.7243 07.04.25 |
|
|
Commerzbank I 18.09.2025 / 17:30:00 |
32.16 | 4.16% |
32.17 17:28 |
31.03 11:55 |
38.34 22.08.25 |
15.205 02.01.25 |
1'651'765 |
|
Continental I 18.09.2025 / 17:30:00 |
57.22 | -21.62% |
58.84 12:28 |
55.54 09:03 |
59.81 29.05.25 |
42.3284 07.04.25 |
952'047 |
|
CTS Eventim I 18.09.2025 / 17:30:00 |
83.90 | 0.03% |
84.00 09:02 |
82.65 09:27 |
114.10 20.05.25 |
78.15 02.09.25 |
103'488 |
|
Daimler Tr Hldg N 18.09.2025 / 17:30:00 |
37.99 | 2.26% |
38.65 13:32 |
37.24 09:09 |
45.33 06.03.25 |
30.79 07.04.25 |
731'923 |
|
Deutsche Bank N 18.09.2025 / 17:30:00 |
30.45 | -0.98% |
31.42 09:28 |
30.17 11:55 |
32.21 15.09.25 |
16.292 02.01.25 |
3'880'675 |
|
Deutsche Boerse N 18.09.2025 / 17:30:00 |
230.95 | 0.13% |
231.05 17:29 |
227.75 13:16 |
294.20 06.05.25 |
218.45 06.01.25 |
622'816 |
|
Deutsche Post N 18.09.2025 / 17:30:00 |
38.22 | -0.29% |
38.50 09:18 |
38.00 16:56 |
44.09 06.03.25 |
31.32 07.04.25 |
955'737 |
|
Deutsche Telekom N 18.09.2025 / 17:30:00 |
29.28 | 0.43% |
29.32 15:20 |
29.07 09:30 |
35.91 03.03.25 |
28.66 07.01.25 |
3'920'757 |
|
Dt Lufthansa N 18.09.2025 / 17:30:00 |
7.486 | 0.32% |
7.563 14:40 |
7.446 17:09 |
8.386 25.08.25 |
5.524 13.01.25 |
1'689'415 |
|
E.ON N 18.09.2025 / 17:30:00 |
15.475 | -0.74% |
15.580 09:00 |
15.270 14:50 |
16.545 05.08.25 |
10.44 13.01.25 |
1'414'156 |
|
Fres Med Care I 18.09.2025 / 17:30:00 |
43.11 | -0.51% |
43.77 11:20 |
42.96 15:42 |
54.04 21.05.25 |
39.435 09.04.25 |
278'009 |
|
Fresenius I 18.09.2025 / 17:30:00 |
47.06 | -0.97% |
47.69 11:16 |
46.96 17:13 |
48.07 22.08.25 |
31.94 07.04.25 |
633'256 |
|
Germany 40 18.09.2025 / 17:30:02 |
843.46 | 1.53% |
843.82 17:27 |
830.78 09:00 |
888.82 10.07.25 |
699.1599 07.04.25 |
|
|
Hannover Rueck N 18.09.2025 / 17:30:00 |
245.80 | 0.94% |
245.90 10:47 |
243.40 09:03 |
292.60 06.05.25 |
238.8 07.04.25 |
146'578 |
|
HeidelbergMat I 18.09.2025 / 17:30:00 |
202.60 | 2.21% |
203.80 09:21 |
199.90 11:37 |
212.10 11.08.25 |
118.9 02.01.25 |
309'836 |
|
Henkel Vz I 18.09.2025 / 17:30:00 |
71.92 | -0.62% |
72.50 09:00 |
71.72 17:09 |
88.44 10.03.25 |
65.6 23.06.25 |
147'601 |
|
HENSOLDT I 18.09.2025 / 17:30:00 |
93.50 | -0.37% |
95.95 09:35 |
92.23 15:31 |
108.80 05.06.25 |
32.8 06.01.25 |
211'365 |