×
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
- 15.09.2025 - 17:30:01
- 843.30
- 0.01%
- 0.05
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 15.09.2025 / 17:30:00 |
178.40 | 0.48% | 0.85 | 178.30 | 178.30 | 188'538 | |
|
Allianz N 15.09.2025 / 17:30:00 |
356.10 | 0.45% | 1.60 | 355.50 | 355.50 | 144'461 | |
|
BASF N 15.09.2025 / 17:30:00 |
43.96 | 0.34% | 0.15 | 43.95 | 43.97 | 638'344 | |
|
Bayer N 15.09.2025 / 17:30:00 |
27.48 | -2.47% | -0.70 | 27.50 | 27.50 | 691'140 | |
|
Beiersdorf I 15.09.2025 / 17:30:00 |
94.48 | -0.38% | -0.36 | 94.46 | 94.58 | 96'883 | |
|
BMW I 15.09.2025 / 17:30:00 |
83.63 | -0.14% | -0.12 | 83.56 | 83.56 | 710'121 | |
|
Brenntag N 15.09.2025 / 17:30:00 |
50.63 | 0.18% | 0.09 | 50.60 | 50.64 | 77'524 | |
|
Cboe Germany 40 GR 15.09.2025 / 17:30:01 |
2'263.13 | 0.01% | 0.15 | 0 | |||
|
Commerzbank I 15.09.2025 / 17:30:00 |
33.17 | 2.47% | 0.80 | 33.12 | 33.12 | 1'235'761 | |
|
Continental I 15.09.2025 / 17:30:00 |
72.56 | 1.40% | 1.00 | 72.56 | 72.56 | 322'041 | |
|
CTS Eventim I 15.09.2025 / 17:30:00 |
87.45 | 0.69% | 0.60 | 87.35 | 87.45 | 57'306 | |
|
Daimler Tr Hldg N 15.09.2025 / 17:30:00 |
38.00 | 0.52% | 0.20 | 37.95 | 38.09 | 345'184 | |
|
Deutsche Bank N 15.09.2025 / 17:30:00 |
31.89 | 1.01% | 0.32 | 31.92 | 31.92 | 2'959'284 | |
|
Deutsche Boerse N 15.09.2025 / 17:30:00 |
238.20 | -1.00% | -2.40 | 238.40 | 238.40 | 131'458 | |
|
Deutsche Post N 15.09.2025 / 17:30:00 |
38.34 | -0.22% | -0.09 | 38.35 | 38.35 | 1'492'958 | |
|
Deutsche Telekom N 15.09.2025 / 17:30:00 |
29.83 | -0.57% | -0.17 | 29.84 | 29.84 | 1'843'500 | |
|
Dt Lufthansa N 15.09.2025 / 17:30:00 |
7.430 | -0.11% | -0.01 | 7.436 | 7.436 | 1'276'760 | |
|
E.ON N 15.09.2025 / 17:30:00 |
15.800 | 2.03% | 0.32 | 15.785 | 15.785 | 2'701'475 | |
|
Fres Med Care I 15.09.2025 / 17:30:00 |
42.09 | -1.17% | -0.50 | 42.06 | 42.06 | 305'869 | |
|
Fresenius I 15.09.2025 / 17:30:00 |
46.83 | 0.43% | 0.20 | 46.86 | 46.86 | 419'997 | |
|
Germany 40 15.09.2025 / 17:30:01 |
843.30 | 0.01% | 0.05 | 0 | |||
|
Hannover Rueck N 15.09.2025 / 17:30:00 |
248.20 | -0.52% | -1.30 | 248.20 | 248.60 | 89'599 | |
|
HeidelbergMat I 15.09.2025 / 17:30:00 |
203.80 | 0.54% | 1.10 | 204.60 | 204.60 | 304'213 | |
|
Henkel Vz I 15.09.2025 / 17:30:00 |
73.30 | -0.68% | -0.50 | 73.22 | 73.32 | 119'111 | |
|
HENSOLDT I 15.09.2025 / 17:30:00 |
95.35 | 2.83% | 2.63 | 95.80 | 95.80 | 165'351 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 15.09.2025 / 17:30:00 |
1'946.50 | 207.43% | 557.53% | 8.96% | 17.56% | 12.29% | 275.19% | 1'102.79% |
|
HENSOLDT I 15.09.2025 / 17:30:00 |
95.35 | 168.46% | 281.58% | 3.16% | 7.83% | 3.53% | 213.24% | 334.31% |
|
Commerzbank I 15.09.2025 / 17:30:00 |
33.17 | 106.51% | 201.33% | -1.63% | -8.09% | 17.79% | 112.70% | 314.89% |
|
Deutsche Bank N 15.09.2025 / 17:30:00 |
31.89 | 89.45% | 155.98% | 5.83% | 1.63% | 33.50% | 119.10% | 242.56% |
|
Siemens Energy N 15.09.2025 / 17:30:00 |
95.62 | 85.66% | 679.26% | 7.17% | -1.24% | 9.41% | 229.27% | 545.21% |
|
HeidelbergMat I 15.09.2025 / 17:30:00 |
203.80 | 70.05% | 150.49% | 0.15% | -1.26% | 14.82% | 118.34% | 316.48% |
|
Bayer N 15.09.2025 / 17:30:00 |
27.48 | 45.88% | -16.29% | -2.71% | -1.01% | 4.55% | 3.03% | -47.92% |
|
Fresenius I 15.09.2025 / 17:30:00 |
46.83 | 39.24% | 65.09% | -0.91% | 0.80% | 12.17% | 37.69% | 77.30% |
|
E.ON N 15.09.2025 / 17:30:00 |
15.800 | 37.40% | 27.24% | 3.20% | 0.54% | 0.29% | 15.73% | 69.05% |
|
RWE I 15.09.2025 / 17:30:00 |
36.19 | 25.45% | -12.59% | 1.43% | 2.90% | 0.89% | 10.64% | -13.75% |
|
Knorr-Bremse I 15.09.2025 / 17:30:00 |
85.90 | 22.48% | 45.47% | -0.52% | -3.43% | 3.93% | 15.42% | 75.53% |
|
Siemens N 15.09.2025 / 17:30:00 |
230.05 | 20.84% | 34.54% | -0.71% | -1.45% | 10.34% | 41.24% | 112.12% |
|
Dt Lufthansa N 15.09.2025 / 17:30:00 |
7.430 | 20.16% | -7.19% | -1.80% | -9.94% | 9.36% | 26.15% | 15.84% |
|
Allianz N 15.09.2025 / 17:30:00 |
356.10 | 19.89% | 46.43% | 0.94% | -4.62% | 6.00% | 23.93% | 100.96% |
|
Cboe Germany 40 GR 15.09.2025 / 17:30:01 |
2'263.13 | 17.75% | 40.56% | -0.94% | -3.30% | 0.27% | 24.61% | 73.61% |
|
Germany 40 15.09.2025 / 17:30:01 |
843.30 | 14.74% | 32.80% | -0.94% | -3.30% | 0.27% | 21.42% | 58.53% |
|
Volkswagen VZ 15.09.2025 / 17:30:00 |
101.45 | 14.34% | -8.82% | -0.86% | 3.02% | 16.50% | 11.20% | -32.96% |
|
Nemetschek I 15.09.2025 / 17:30:00 |
105.90 | 13.52% | 35.36% | -8.31% | -13.55% | -9.02% | 20.72% | 81.97% |
|
Deutsche Post N 15.09.2025 / 17:30:00 |
38.34 | 13.18% | -14.43% | -2.03% | -6.08% | -4.25% | -3.32% | 2.41% |
|
MTU Aero Engin N 15.09.2025 / 17:30:00 |
359.90 | 12.10% | 84.11% | -1.13% | -6.63% | -2.73% | 29.97% | 106.30% |
|
Continental I 15.09.2025 / 17:30:00 |
72.56 | 10.40% | -6.94% | -2.29% | -2.03% | -2.47% | 36.60% | 20.84% |
|
Deutsche Boerse N 15.09.2025 / 17:30:00 |
238.20 | 8.01% | 29.11% | -3.91% | -6.95% | -12.64% | 14.30% | 39.88% |
|
Muenchener Rueckv N 15.09.2025 / 17:30:00 |
529.20 | 6.66% | 38.01% | -0.56% | -4.99% | -3.59% | 9.03% | 100.41% |
|
BMW I 15.09.2025 / 17:30:00 |
83.63 | 6.44% | -16.98% | -5.03% | -6.24% | 15.93% | 15.19% | 10.52% |
|
CTS Eventim I 15.09.2025 / 17:30:00 |
87.45 | 6.04% | 38.30% | 0.87% | -12.11% | -15.18% | 1.69% | 60.98% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 15.09.2025 / 17:30:00 |
178.40 | 0.48% |
179.50 14:15 |
176.93 12:03 |
263.80 13.02.25 |
160.8 07.08.25 |
188'538 |
|
Allianz N 15.09.2025 / 17:30:00 |
356.10 | 0.45% |
358.20 10:14 |
354.95 15:42 |
380.20 15.08.25 |
286.8 07.04.25 |
144'461 |
|
BASF N 15.09.2025 / 17:30:00 |
43.96 | 0.34% |
44.39 10:19 |
43.63 15:41 |
55.06 06.03.25 |
37.44 07.04.25 |
638'344 |
|
Bayer N 15.09.2025 / 17:30:00 |
27.48 | -2.47% |
28.21 09:00 |
27.44 17:23 |
29.78 28.07.25 |
18.39 07.04.25 |
691'140 |
|
Beiersdorf I 15.09.2025 / 17:30:00 |
94.48 | -0.38% |
95.40 10:20 |
94.22 16:09 |
137.70 05.03.25 |
92.52 06.08.25 |
96'883 |
|
BMW I 15.09.2025 / 17:30:00 |
83.63 | -0.14% |
84.44 09:36 |
83.06 15:47 |
91.71 22.08.25 |
62.96 09.04.25 |
710'121 |
|
Brenntag N 15.09.2025 / 17:30:00 |
50.63 | 0.18% |
51.30 10:21 |
50.48 16:09 |
68.72 06.03.25 |
49.71 11.09.25 |
77'524 |
|
Cboe Germany 40 GR 15.09.2025 / 17:30:01 |
2'263.13 | 0.01% |
2'277.52 10:28 |
2'255.36 15:42 |
2'385.30 10.07.25 |
1833.7243 07.04.25 |
|
|
Commerzbank I 15.09.2025 / 17:30:00 |
33.17 | 2.47% |
33.20 17:24 |
32.65 09:37 |
38.34 22.08.25 |
15.205 02.01.25 |
1'235'761 |
|
Continental I 15.09.2025 / 17:30:00 |
72.56 | 1.40% |
73.92 13:20 |
72.14 09:03 |
78.68 29.05.25 |
55.68 07.04.25 |
322'041 |
|
CTS Eventim I 15.09.2025 / 17:30:00 |
87.45 | 0.69% |
87.55 14:00 |
86.90 09:47 |
114.10 20.05.25 |
78.15 02.09.25 |
57'306 |
|
Daimler Tr Hldg N 15.09.2025 / 17:30:00 |
38.00 | 0.52% |
38.28 10:22 |
37.58 15:32 |
45.33 06.03.25 |
30.79 07.04.25 |
345'184 |
|
Deutsche Bank N 15.09.2025 / 17:30:00 |
31.89 | 1.01% |
32.21 16:30 |
31.56 10:05 |
32.21 15.09.25 |
16.292 02.01.25 |
2'959'284 |
|
Deutsche Boerse N 15.09.2025 / 17:30:00 |
238.20 | -1.00% |
241.60 09:56 |
238.15 17:29 |
294.20 06.05.25 |
218.45 06.01.25 |
131'458 |
|
Deutsche Post N 15.09.2025 / 17:30:00 |
38.34 | -0.22% |
38.78 14:02 |
38.20 15:45 |
44.09 06.03.25 |
31.32 07.04.25 |
1'492'958 |
|
Deutsche Telekom N 15.09.2025 / 17:30:00 |
29.83 | -0.57% |
30.03 10:24 |
29.76 11:37 |
35.91 03.03.25 |
28.66 07.01.25 |
1'843'500 |
|
Dt Lufthansa N 15.09.2025 / 17:30:00 |
7.430 | -0.11% |
7.493 09:03 |
7.385 15:38 |
8.386 25.08.25 |
5.524 13.01.25 |
1'276'760 |
|
E.ON N 15.09.2025 / 17:30:00 |
15.800 | 2.03% |
15.805 16:12 |
15.478 09:22 |
16.545 05.08.25 |
10.44 13.01.25 |
2'701'475 |
|
Fres Med Care I 15.09.2025 / 17:30:00 |
42.09 | -1.17% |
42.92 14:56 |
41.91 17:19 |
54.04 21.05.25 |
39.435 09.04.25 |
305'869 |
|
Fresenius I 15.09.2025 / 17:30:00 |
46.83 | 0.43% |
47.18 10:19 |
46.56 17:15 |
48.07 22.08.25 |
31.94 07.04.25 |
419'997 |
|
Germany 40 15.09.2025 / 17:30:01 |
843.30 | 0.01% |
848.66 10:28 |
840.40 15:42 |
888.82 10.07.25 |
699.1599 07.04.25 |
|
|
Hannover Rueck N 15.09.2025 / 17:30:00 |
248.20 | -0.52% |
252.00 09:06 |
248.20 17:02 |
292.60 06.05.25 |
238.8 07.04.25 |
89'599 |
|
HeidelbergMat I 15.09.2025 / 17:30:00 |
203.80 | 0.54% |
206.50 13:42 |
203.15 16:08 |
212.10 11.08.25 |
118.9 02.01.25 |
304'213 |
|
Henkel Vz I 15.09.2025 / 17:30:00 |
73.30 | -0.68% |
74.18 10:06 |
73.08 16:09 |
88.44 10.03.25 |
65.6 23.06.25 |
119'111 |
|
HENSOLDT I 15.09.2025 / 17:30:00 |
95.35 | 2.83% |
95.90 10:53 |
93.85 09:00 |
108.80 05.06.25 |
32.8 06.01.25 |
165'351 |