×
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
- 30.01.2026 - 17:30:02
- 874.45
- 0.95%
- 8.24
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 30.01.2026 / 16:30:00 |
148.75 | 3.66% | 5.25 | 149.15 | 149.15 | 0 | |
|
Allianz N 30.01.2026 / 16:30:00 |
370.85 | 0.37% | 1.35 | 371.80 | 371.80 | 0 | |
|
BASF N 30.01.2026 / 16:30:00 |
46.03 | 0.17% | 0.08 | 45.96 | 45.96 | 0 | |
|
Bayer N 30.01.2026 / 16:30:00 |
44.41 | 0.67% | 0.30 | 44.56 | 44.56 | 0 | |
|
Beiersdorf I 30.01.2026 / 16:30:00 |
100.28 | 1.66% | 1.64 | 100.45 | 100.45 | 0 | |
|
BMW I 30.01.2026 / 16:30:00 |
87.12 | -0.18% | -0.16 | 87.42 | 87.42 | 0 | |
|
Brenntag N 30.01.2026 / 16:30:00 |
51.30 | 2.52% | 1.26 | 51.40 | 51.40 | 0 | |
|
Cboe Germany 40 GR 30.01.2026 / 17:30:02 |
2'346.74 | 0.95% | 22.11 | 0 | |||
|
Commerzbank I 30.01.2026 / 16:30:00 |
34.60 | 0.13% | 0.05 | 34.69 | 34.69 | 0 | |
|
Continental I 30.01.2026 / 16:30:00 |
66.74 | -0.30% | -0.20 | 66.64 | 66.64 | 0 | |
|
CTS Eventim I 30.01.2026 / 16:30:00 |
71.20 | 0.42% | 0.30 | 70.95 | 70.95 | 0 | |
|
Daimler Tr Hldg N 30.01.2026 / 16:30:00 |
40.96 | 0.81% | 0.33 | 40.96 | 40.96 | 0 | |
|
Deutsche Bank N 30.01.2026 / 16:30:00 |
33.17 | 2.65% | 0.86 | 33.30 | 33.30 | 0 | |
|
Deutsche Boerse N 30.01.2026 / 16:30:00 |
212.85 | 1.41% | 2.95 | 213.30 | 213.30 | 0 | |
|
Deutsche Post N 30.01.2026 / 16:30:00 |
47.20 | 0.74% | 0.35 | 47.32 | 47.32 | 0 | |
|
Deutsche Telekom N 30.01.2026 / 16:30:00 |
28.21 | 2.86% | 0.79 | 28.17 | 28.17 | 0 | |
|
Dt Lufthansa N 30.01.2026 / 16:30:00 |
8.668 | 0.65% | 0.06 | 8.700 | 8.700 | 0 | |
|
E.ON N 30.01.2026 / 16:30:00 |
17.865 | 0.53% | 0.10 | 17.865 | 17.865 | 0 | |
|
Fres Med Care I 30.01.2026 / 16:30:00 |
38.02 | 1.83% | 0.69 | 37.91 | 37.91 | 0 | |
|
Fresenius I 30.01.2026 / 16:30:00 |
47.25 | 0.98% | 0.46 | 47.21 | 47.21 | 0 | |
|
GEA Group I 30.01.2026 / 16:30:00 |
60.28 | -0.29% | -0.18 | 60.40 | 60.40 | 0 | |
|
Germany 40 30.01.2026 / 17:30:02 |
874.45 | 0.95% | 8.24 | 0 | |||
|
Hannover Rueck N 30.01.2026 / 16:30:00 |
239.50 | 0.67% | 1.60 | 238.80 | 238.80 | 0 | |
|
HeidelbergMat I 30.01.2026 / 16:30:00 |
230.70 | -0.15% | -0.35 | 231.30 | 231.30 | 0 | |
|
Henkel Vz I 30.01.2026 / 16:30:00 |
74.16 | 1.64% | 1.20 | 74.16 | 74.16 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bayer N 30.01.2026 / 16:30:00 |
44.41 | 19.23% | 128.43% | -0.14% | 16.92% | 70.49% | 105.65% | -21.66% |
|
Siemens Energy N 30.01.2026 / 16:30:00 |
144.15 | 18.67% | 184.86% | 2.38% | 17.34% | 42.02% | 148.45% | 656.81% |
|
RWE I 30.01.2026 / 16:30:00 |
53.55 | 17.52% | 85.95% | 3.98% | 14.11% | 25.38% | 79.52% | 29.25% |
|
Rheinmetall I 30.01.2026 / 16:30:00 |
1'775.50 | 15.62% | 191.21% | -2.95% | 11.25% | 1.63% | 135.17% | 686.28% |
|
HENSOLDT I 30.01.2026 / 16:30:00 |
83.25 | 15.59% | 145.80% | -5.02% | 8.82% | -9.02% | 115.34% | 216.20% |
|
Infineon Technolo N 30.01.2026 / 16:30:00 |
41.59 | 11.33% | 32.30% | -1.79% | 8.43% | 26.67% | 29.81% | 22.26% |
|
E.ON N 30.01.2026 / 16:30:00 |
17.865 | 10.41% | 57.68% | 5.74% | 8.68% | 11.00% | 56.47% | 76.38% |
|
Daimler Tr Hldg N 30.01.2026 / 16:30:00 |
40.96 | 9.02% | 10.29% | -0.53% | 9.18% | 18.83% | -3.95% | 29.60% |
|
Siemens N 30.01.2026 / 16:30:00 |
255.70 | 6.89% | 35.33% | 0.53% | 6.08% | 7.91% | 23.80% | 76.85% |
|
Beiersdorf I 30.01.2026 / 16:30:00 |
100.28 | 5.52% | -20.23% | 3.50% | 8.03% | 6.93% | -22.19% | -9.96% |
|
GEA Group I 30.01.2026 / 16:30:00 |
60.28 | 4.86% | 26.10% | -0.66% | 4.92% | 0.04% | 18.24% | 46.51% |
|
MTU Aero Engin N 30.01.2026 / 16:30:00 |
374.00 | 4.85% | 15.74% | -0.87% | 0.56% | 3.83% | 13.30% | 63.66% |
|
Henkel Vz I 30.01.2026 / 16:30:00 |
74.16 | 4.53% | -13.49% | 3.98% | 6.44% | 1.73% | -11.92% | 13.08% |
|
Knorr-Bremse I 30.01.2026 / 16:30:00 |
98.25 | 3.67% | 41.26% | 0.23% | 2.34% | 21.82% | 28.43% | 63.23% |
|
HeidelbergMat I 30.01.2026 / 16:30:00 |
230.70 | 3.33% | 93.83% | -2.08% | 3.92% | 18.55% | 69.01% | 274.35% |
|
BASF N 30.01.2026 / 16:30:00 |
46.03 | 3.17% | 8.03% | -0.11% | 2.76% | 8.18% | -1.06% | -12.96% |
|
Merck I 30.01.2026 / 16:30:00 |
125.50 | 2.94% | -9.52% | -1.22% | 3.12% | 14.61% | -14.68% | -33.88% |
|
Symrise I 30.01.2026 / 16:30:00 |
71.27 | 2.81% | -30.56% | -1.41% | 3.98% | -1.45% | -28.07% | -27.07% |
|
Dt Lufthansa N 30.01.2026 / 16:30:00 |
8.668 | 2.52% | 39.13% | -1.35% | 1.01% | 19.48% | 38.29% | -11.72% |
|
Vonovia N 30.01.2026 / 16:30:00 |
24.57 | 0.98% | -15.78% | 1.87% | 2.29% | -2.40% | -17.05% | -5.75% |
|
Brenntag N 30.01.2026 / 16:30:00 |
51.30 | 0.36% | -13.84% | 1.83% | 3.57% | 11.40% | -15.90% | -28.51% |
|
Germany 40 30.01.2026 / 17:30:02 |
874.45 | 0.13% | 17.86% | -0.92% | 0.33% | 4.90% | 9.12% | 45.00% |
|
Cboe Germany 40 GR 30.01.2026 / 17:30:02 |
2'346.74 | 0.13% | 20.95% | -0.92% | 0.33% | 4.90% | 11.96% | 58.72% |
|
Deutsche Post N 30.01.2026 / 16:30:00 |
47.20 | -0.09% | 38.02% | 2.59% | 0.44% | 9.78% | 35.93% | 17.13% |
|
Volkswagen VZ 30.01.2026 / 16:30:00 |
102.50 | -0.58% | 16.25% | -2.75% | -3.76% | 8.78% | 4.17% | -17.83% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 30.01.2026 / 16:30:00 |
148.75 | 3.66% |
152.45 09:54 |
148.30 08:05 |
171.30 05.01.26 |
142.55 23.01.26 |
839'239 |
|
Allianz N 30.01.2026 / 16:30:00 |
370.85 | 0.37% |
372.60 14:32 |
370.10 08:01 |
395.90 06.01.26 |
361.9 23.01.26 |
180'940 |
|
BASF N 30.01.2026 / 16:30:00 |
46.03 | 0.17% |
46.16 08:00 |
45.68 10:20 |
46.74 29.01.26 |
43.33 20.01.26 |
1'749'864 |
|
Bayer N 30.01.2026 / 16:30:00 |
44.41 | 0.67% |
44.66 10:00 |
43.41 08:00 |
46.66 27.01.26 |
36.8725 02.01.26 |
1'215'743 |
|
Beiersdorf I 30.01.2026 / 16:30:00 |
100.28 | 1.66% |
100.40 12:49 |
99.00 08:03 |
100.40 30.01.26 |
91 08.01.26 |
128'312 |
|
BMW I 30.01.2026 / 16:30:00 |
87.12 | -0.18% |
88.00 10:54 |
86.70 13:40 |
97.28 05.01.26 |
82.48 19.01.26 |
464'041 |
|
Brenntag N 30.01.2026 / 16:30:00 |
51.30 | 2.52% |
51.32 16:27 |
49.97 08:00 |
52.52 15.01.26 |
47.82 20.01.26 |
238'169 |
|
Cboe Germany 40 GR 30.01.2026 / 17:30:02 |
2'346.74 | 0.95% |
2'352.92 16:46 |
2'310.27 09:00 |
2'427.55 13.01.26 |
2310.2682 30.01.26 |
|
|
Commerzbank I 30.01.2026 / 16:30:00 |
34.60 | 0.13% |
36.82 08:00 |
34.57 16:26 |
37.22 06.01.26 |
33.455 19.01.26 |
758'923 |
|
Continental I 30.01.2026 / 16:30:00 |
66.74 | -0.30% |
67.76 08:30 |
66.66 11:36 |
69.88 09.01.26 |
61.96 21.01.26 |
300'022 |
|
CTS Eventim I 30.01.2026 / 16:30:00 |
71.20 | 0.42% |
71.75 12:02 |
71.05 16:22 |
80.75 06.01.26 |
70.175 21.01.26 |
99'405 |
|
Daimler Tr Hldg N 30.01.2026 / 16:30:00 |
40.96 | 0.81% |
40.97 16:13 |
40.45 10:27 |
42.78 29.01.26 |
36.8 02.01.26 |
622'653 |
|
Deutsche Bank N 30.01.2026 / 16:30:00 |
33.17 | 2.65% |
33.42 15:20 |
32.67 08:00 |
34.26 06.01.26 |
31.355 21.01.26 |
3'369'059 |
|
Deutsche Boerse N 30.01.2026 / 16:30:00 |
212.85 | 1.41% |
214.40 12:18 |
208.90 08:00 |
224.50 02.01.26 |
205.2 28.01.26 |
324'408 |
|
Deutsche Post N 30.01.2026 / 16:30:00 |
47.20 | 0.74% |
47.37 15:09 |
46.82 08:00 |
48.53 06.01.26 |
45.74 21.01.26 |
701'582 |
|
Deutsche Telekom N 30.01.2026 / 16:30:00 |
28.21 | 2.86% |
28.21 16:29 |
27.27 11:37 |
28.90 12.01.26 |
26.025 21.01.26 |
3'335'475 |
|
Dt Lufthansa N 30.01.2026 / 16:30:00 |
8.668 | 0.65% |
8.800 11:31 |
8.643 16:19 |
9.250 07.01.26 |
8.192 14.01.26 |
829'888 |
|
E.ON N 30.01.2026 / 16:30:00 |
17.865 | 0.53% |
17.960 14:30 |
17.700 08:00 |
17.960 30.01.26 |
16.12 02.01.26 |
1'384'854 |
|
Fres Med Care I 30.01.2026 / 16:30:00 |
38.02 | 1.83% |
38.06 14:33 |
37.56 10:27 |
40.98 12.01.26 |
35.675 20.01.26 |
310'208 |
|
Fresenius I 30.01.2026 / 16:30:00 |
47.25 | 0.98% |
47.47 12:59 |
46.32 08:00 |
51.90 14.01.26 |
46.32 30.01.26 |
481'682 |
|
GEA Group I 30.01.2026 / 16:30:00 |
60.28 | -0.29% |
60.75 08:58 |
60.10 10:20 |
63.05 26.01.26 |
56.85 02.01.26 |
108'538 |
|
Germany 40 30.01.2026 / 17:30:02 |
874.45 | 0.95% |
876.76 16:46 |
860.86 09:00 |
904.57 13.01.26 |
860.8637 30.01.26 |
|
|
Hannover Rueck N 30.01.2026 / 16:30:00 |
239.50 | 0.67% |
240.70 13:50 |
237.80 08:30 |
266.20 02.01.26 |
233.2 23.01.26 |
78'064 |
|
HeidelbergMat I 30.01.2026 / 16:30:00 |
230.70 | -0.15% |
232.70 12:04 |
230.20 14:59 |
241.90 26.01.26 |
218.9 06.01.26 |
111'152 |
|
Henkel Vz I 30.01.2026 / 16:30:00 |
74.16 | 1.64% |
74.34 16:18 |
72.90 08:05 |
74.34 30.01.26 |
68.28 07.01.26 |
207'130 |