×
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
- 16.10.2025 - 17:30:00
- 861.25
- 0.18%
- 1.58
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 16.10.2025 / 17:30:00 |
192.55 | 1.34% | 2.55 | 192.65 | 192.65 | 329'138 | |
|
Allianz N 16.10.2025 / 17:30:00 |
364.20 | -0.68% | -2.50 | 364.00 | 364.00 | 303'596 | |
|
BASF N 16.10.2025 / 17:30:00 |
43.11 | 1.45% | 0.62 | 43.03 | 43.11 | 590'316 | |
|
Bayer N 16.10.2025 / 17:30:00 |
27.06 | -0.81% | -0.22 | 27.09 | 27.09 | 1'674'743 | |
|
Beiersdorf I 16.10.2025 / 17:30:00 |
93.31 | 1.03% | 0.95 | 93.40 | 93.40 | 218'142 | |
|
BMW I 16.10.2025 / 17:30:00 |
79.53 | 0.93% | 0.73 | 79.58 | 79.58 | 408'318 | |
|
Brenntag N 16.10.2025 / 17:30:00 |
48.51 | 0.83% | 0.40 | 48.62 | 48.62 | 97'115 | |
|
Cboe Germany 40 GR 16.10.2025 / 17:30:02 |
2'311.31 | 0.18% | 4.25 | 0 | |||
|
Commerzbank I 16.10.2025 / 17:30:00 |
30.78 | -0.74% | -0.23 | 30.76 | 30.76 | 1'487'455 | |
|
Continental I 16.10.2025 / 17:30:00 |
54.52 | 1.53% | 0.82 | 54.64 | 54.64 | 415'994 | |
|
CTS Eventim I 16.10.2025 / 17:30:00 |
77.00 | -3.14% | -2.50 | 76.80 | 77.25 | 224'568 | |
|
Daimler Tr Hldg N 16.10.2025 / 17:30:00 |
34.85 | 2.21% | 0.76 | 34.75 | 34.75 | 994'979 | |
|
Deutsche Bank N 16.10.2025 / 17:30:00 |
30.48 | 1.08% | 0.33 | 30.50 | 30.50 | 2'083'375 | |
|
Deutsche Boerse N 16.10.2025 / 17:30:00 |
221.60 | -1.95% | -4.40 | 221.70 | 221.70 | 280'840 | |
|
Deutsche Post N 16.10.2025 / 17:30:00 |
39.22 | 1.42% | 0.55 | 39.15 | 39.15 | 1'137'187 | |
|
Deutsche Telekom N 16.10.2025 / 17:30:00 |
29.61 | 0.56% | 0.17 | 29.64 | 29.64 | 3'575'602 | |
|
Dt Lufthansa N 16.10.2025 / 17:30:00 |
7.323 | 0.76% | 0.06 | 7.362 | 7.362 | 1'248'556 | |
|
E.ON N 16.10.2025 / 17:30:00 |
16.270 | -0.18% | -0.03 | 16.260 | 16.280 | 1'617'989 | |
|
Fres Med Care I 16.10.2025 / 17:30:00 |
46.30 | 0.49% | 0.23 | 46.27 | 46.30 | 243'701 | |
|
Fresenius I 16.10.2025 / 17:30:00 |
47.00 | -1.38% | -0.66 | 47.21 | 47.21 | 862'811 | |
|
GEA Group I 16.10.2025 / 17:30:00 |
62.40 | 1.22% | 0.75 | 62.25 | 62.60 | 192'977 | |
|
Germany 40 16.10.2025 / 17:30:00 |
861.25 | 0.18% | 1.58 | 0 | |||
|
Hannover Rueck N 16.10.2025 / 17:30:00 |
254.20 | -2.04% | -5.30 | 253.20 | 253.20 | 88'623 | |
|
HeidelbergMat I 16.10.2025 / 17:30:00 |
194.30 | -0.94% | -1.85 | 194.25 | 194.50 | 231'263 | |
|
Henkel Vz I 16.10.2025 / 17:30:00 |
70.84 | 1.07% | 0.75 | 70.86 | 70.86 | 171'727 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 16.10.2025 / 17:30:00 |
1'777.50 | 182.77% | 504.79% | -7.01% | -6.96% | 1.89% | 265.74% | 1'093.02% |
|
HENSOLDT I 16.10.2025 / 17:30:00 |
98.75 | 179.53% | 297.33% | -10.92% | 5.61% | 2.17% | 232.04% | 340.87% |
|
Siemens Energy N 16.10.2025 / 17:30:00 |
105.38 | 111.25% | 786.71% | -3.72% | 11.01% | 8.14% | 190.57% | 875.62% |
|
Commerzbank I 16.10.2025 / 17:30:00 |
30.78 | 97.83% | 188.67% | -2.69% | -4.28% | 2.31% | 83.32% | 304.41% |
|
Deutsche Bank N 16.10.2025 / 17:30:00 |
30.48 | 80.96% | 144.51% | 0.20% | 0.11% | 5.83% | 88.33% | 248.69% |
|
HeidelbergMat I 16.10.2025 / 17:30:00 |
194.30 | 64.56% | 142.40% | -0.13% | -4.10% | -2.24% | 97.54% | 378.06% |
|
E.ON N 16.10.2025 / 17:30:00 |
16.270 | 44.63% | 33.94% | 0.49% | 5.14% | 3.01% | 24.41% | 107.12% |
|
RWE I 16.10.2025 / 17:30:00 |
41.48 | 43.38% | -0.10% | 2.46% | 17.41% | 14.46% | 31.49% | 6.19% |
|
Fresenius I 16.10.2025 / 17:30:00 |
47.00 | 42.31% | 68.74% | -2.25% | -0.13% | 11.40% | 40.89% | 137.82% |
|
Bayer N 16.10.2025 / 17:30:00 |
27.06 | 41.25% | -18.95% | -4.23% | -2.05% | -7.27% | 2.16% | -44.34% |
|
GEA Group I 16.10.2025 / 17:30:00 |
62.40 | 28.60% | 64.09% | -0.32% | 0.65% | 2.30% | 31.37% | 82.07% |
|
Siemens N 16.10.2025 / 17:30:00 |
243.83 | 27.65% | 42.11% | -1.23% | 6.87% | 7.16% | 32.44% | 131.42% |
|
Allianz N 16.10.2025 / 17:30:00 |
364.20 | 24.01% | 51.47% | -1.57% | 4.94% | 5.84% | 20.36% | 119.03% |
|
Cboe Germany 40 GR 16.10.2025 / 17:30:02 |
2'311.31 | 20.26% | 43.30% | -1.72% | 2.11% | -1.40% | 21.47% | 90.77% |
|
MTU Aero Engin N 16.10.2025 / 17:30:00 |
373.90 | 18.42% | 94.48% | -6.29% | 4.01% | 2.07% | 19.84% | 130.95% |
|
Dt Lufthansa N 16.10.2025 / 17:30:00 |
7.323 | 17.42% | -9.31% | -2.88% | -2.18% | -4.37% | 7.55% | 12.18% |
|
Germany 40 16.10.2025 / 17:30:00 |
861.25 | 17.18% | 35.39% | -1.72% | 2.11% | -1.40% | 18.36% | 74.20% |
|
Deutsche Post N 16.10.2025 / 17:30:00 |
39.22 | 13.92% | -13.87% | 0.72% | 2.62% | -3.81% | 3.76% | 16.27% |
|
Muenchener Rueckv N 16.10.2025 / 17:30:00 |
554.30 | 13.38% | 46.70% | -2.45% | 6.27% | -3.80% | 9.78% | 129.85% |
|
Nemetschek I 16.10.2025 / 17:30:00 |
105.30 | 12.99% | 34.72% | -3.92% | -4.14% | -15.96% | 4.78% | 129.28% |
|
Knorr-Bremse I 16.10.2025 / 17:30:00 |
79.95 | 12.92% | 34.11% | -2.56% | -2.50% | -9.92% | -2.11% | 80.88% |
|
Continental I 16.10.2025 / 17:30:00 |
54.52 | 8.98% | -8.14% | -4.35% | -4.72% | -6.10% | 22.93% | 45.56% |
|
Hannover Rueck N 16.10.2025 / 17:30:00 |
254.20 | 7.50% | 20.42% | -3.71% | 3.42% | -5.54% | -0.63% | 67.74% |
|
Fres Med Care I 16.10.2025 / 17:30:00 |
46.30 | 4.56% | 21.81% | -2.12% | 7.39% | 0.73% | 24.95% | 68.26% |
|
Infineon Technolo N 16.10.2025 / 17:30:00 |
33.20 | 3.00% | -13.68% | -0.03% | -1.45% | -2.59% | 7.44% | 36.92% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 16.10.2025 / 17:30:00 |
192.55 | 1.34% |
192.60 17:26 |
188.90 09:11 |
263.80 13.02.25 |
160.8 07.08.25 |
329'138 |
|
Allianz N 16.10.2025 / 17:30:00 |
364.20 | -0.68% |
367.20 12:15 |
361.40 15:35 |
380.20 15.08.25 |
286.8 07.04.25 |
303'596 |
|
BASF N 16.10.2025 / 17:30:00 |
43.11 | 1.45% |
43.12 17:28 |
42.31 09:39 |
55.06 06.03.25 |
37.44 07.04.25 |
590'316 |
|
Bayer N 16.10.2025 / 17:30:00 |
27.06 | -0.81% |
27.50 09:01 |
26.91 14:15 |
29.94 02.10.25 |
18.39 07.04.25 |
1'674'743 |
|
Beiersdorf I 16.10.2025 / 17:30:00 |
93.31 | 1.03% |
93.42 17:05 |
92.30 10:30 |
137.70 05.03.25 |
87.02 26.09.25 |
218'142 |
|
BMW I 16.10.2025 / 17:30:00 |
79.53 | 0.93% |
79.72 09:00 |
78.29 09:39 |
91.71 22.08.25 |
62.96 09.04.25 |
408'318 |
|
Brenntag N 16.10.2025 / 17:30:00 |
48.51 | 0.83% |
48.57 13:44 |
47.92 09:14 |
68.72 06.03.25 |
47.37 15.10.25 |
97'115 |
|
Cboe Germany 40 GR 16.10.2025 / 17:30:02 |
2'311.31 | 0.18% |
2'312.15 17:21 |
2'292.42 09:41 |
2'385.30 10.07.25 |
1833.7243 07.04.25 |
|
|
Commerzbank I 16.10.2025 / 17:30:00 |
30.78 | -0.74% |
31.24 09:05 |
30.61 16:18 |
38.34 22.08.25 |
15.205 02.01.25 |
1'487'455 |
|
Continental I 16.10.2025 / 17:30:00 |
54.52 | 1.53% |
54.61 17:23 |
53.74 09:40 |
59.81 29.05.25 |
42.3284 07.04.25 |
415'994 |
|
CTS Eventim I 16.10.2025 / 17:30:00 |
77.00 | -3.14% |
79.65 10:21 |
76.68 16:28 |
114.10 20.05.25 |
76.675 16.10.25 |
224'568 |
|
Daimler Tr Hldg N 16.10.2025 / 17:30:00 |
34.85 | 2.21% |
34.88 17:29 |
33.79 09:14 |
45.33 06.03.25 |
30.79 07.04.25 |
994'979 |
|
Deutsche Bank N 16.10.2025 / 17:30:00 |
30.48 | 1.08% |
30.49 17:14 |
29.96 09:40 |
32.21 15.09.25 |
16.292 02.01.25 |
2'083'375 |
|
Deutsche Boerse N 16.10.2025 / 17:30:00 |
221.60 | -1.95% |
225.80 09:00 |
221.20 16:59 |
294.20 06.05.25 |
218.45 06.01.25 |
280'840 |
|
Deutsche Post N 16.10.2025 / 17:30:00 |
39.22 | 1.42% |
39.25 17:24 |
38.55 09:39 |
44.09 06.03.25 |
31.32 07.04.25 |
1'137'187 |
|
Deutsche Telekom N 16.10.2025 / 17:30:00 |
29.61 | 0.56% |
29.70 09:01 |
29.37 09:10 |
35.91 03.03.25 |
28.15 22.09.25 |
3'575'602 |
|
Dt Lufthansa N 16.10.2025 / 17:30:00 |
7.323 | 0.76% |
7.330 17:25 |
7.192 09:55 |
8.386 25.08.25 |
5.524 13.01.25 |
1'248'556 |
|
E.ON N 16.10.2025 / 17:30:00 |
16.270 | -0.18% |
16.325 09:00 |
16.120 13:40 |
16.545 05.08.25 |
10.44 13.01.25 |
1'617'989 |
|
Fres Med Care I 16.10.2025 / 17:30:00 |
46.30 | 0.49% |
46.62 09:02 |
45.64 13:41 |
54.04 21.05.25 |
39.435 09.04.25 |
243'701 |
|
Fresenius I 16.10.2025 / 17:30:00 |
47.00 | -1.38% |
47.99 09:02 |
46.20 15:26 |
49.03 14.10.25 |
31.94 07.04.25 |
862'811 |
|
GEA Group I 16.10.2025 / 17:30:00 |
62.40 | 1.22% |
62.45 17:20 |
61.35 11:20 |
66.80 12.08.25 |
47.3 16.01.25 |
192'977 |
|
Germany 40 16.10.2025 / 17:30:00 |
861.25 | 0.18% |
861.56 17:21 |
854.21 09:41 |
888.82 10.07.25 |
699.1599 07.04.25 |
|
|
Hannover Rueck N 16.10.2025 / 17:30:00 |
254.20 | -2.04% |
260.50 09:00 |
252.80 16:16 |
292.60 06.05.25 |
238.8 07.04.25 |
88'623 |
|
HeidelbergMat I 16.10.2025 / 17:30:00 |
194.30 | -0.94% |
194.63 09:03 |
191.28 16:16 |
212.10 11.08.25 |
118.9 02.01.25 |
231'263 |
|
Henkel Vz I 16.10.2025 / 17:30:00 |
70.84 | 1.07% |
70.86 17:28 |
70.15 15:04 |
88.44 10.03.25 |
65.6 23.06.25 |
171'727 |