×
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
- 01.12.2025 - 10:38:28
- 840.69
- -0.51%
- -4.31
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 01.12.2025 / 10:22:44 |
161.45 | 0.72% | 1.15 | 161.40 | 161.50 | 29'174 | |
|
Allianz N 01.12.2025 / 10:23:00 |
370.20 | -0.38% | -1.40 | 370.10 | 370.30 | 15'515 | |
|
BASF N 01.12.2025 / 10:23:02 |
44.72 | -0.22% | -0.10 | 44.71 | 44.73 | 104'198 | |
|
Bayer N 01.12.2025 / 10:22:58 |
30.53 | 0.04% | 0.01 | 30.53 | 30.54 | 126'286 | |
|
Beiersdorf I 01.12.2025 / 10:22:06 |
93.08 | 0.63% | 0.58 | 93.06 | 93.12 | 9'014 | |
|
BMW I 01.12.2025 / 10:23:16 |
88.46 | 0.25% | 0.22 | 88.44 | 88.48 | 32'198 | |
|
Brenntag N 01.12.2025 / 10:22:38 |
49.71 | 0.24% | 0.12 | 49.71 | 49.76 | 33'972 | |
|
Cboe Germany 40 GR 01.12.2025 / 10:38:29 |
2'256.13 | -0.51% | -11.55 | 0 | |||
|
Commerzbank I 01.12.2025 / 10:23:24 |
33.62 | -1.09% | -0.37 | 33.61 | 33.64 | 153'535 | |
|
Continental I 01.12.2025 / 10:23:21 |
65.06 | 0.53% | 0.34 | 65.04 | 65.10 | 32'255 | |
|
CTS Eventim I 01.12.2025 / 10:23:04 |
83.45 | -0.83% | -0.70 | 83.40 | 83.50 | 17'628 | |
|
Daimler Tr Hldg N 01.12.2025 / 10:22:58 |
36.30 | -0.47% | -0.17 | 36.28 | 36.30 | 50'573 | |
|
Deutsche Bank N 01.12.2025 / 10:23:00 |
30.48 | -0.52% | -0.16 | 30.49 | 30.50 | 166'945 | |
|
Deutsche Boerse N 01.12.2025 / 10:23:02 |
228.10 | -1.21% | -2.80 | 228.00 | 228.10 | 39'277 | |
|
Deutsche Post N 01.12.2025 / 10:23:28 |
44.78 | -0.51% | -0.23 | 44.76 | 44.79 | 134'202 | |
|
Deutsche Telekom N 01.12.2025 / 10:23:29 |
27.96 | 0.63% | 0.18 | 27.95 | 27.97 | 241'379 | |
|
Dt Lufthansa N 01.12.2025 / 10:23:15 |
8.348 | 1.09% | 0.09 | 8.346 | 8.352 | 396'284 | |
|
E.ON N 01.12.2025 / 10:23:00 |
15.375 | 0.33% | 0.05 | 15.370 | 15.380 | 126'927 | |
|
Fres Med Care I 01.12.2025 / 10:21:50 |
41.14 | -0.42% | -0.18 | 41.13 | 41.16 | 18'220 | |
|
Fresenius I 01.12.2025 / 10:23:26 |
46.91 | -0.64% | -0.30 | 46.90 | 46.92 | 25'473 | |
|
GEA Group I 01.12.2025 / 10:22:12 |
58.25 | -0.43% | -0.25 | 58.20 | 58.25 | 25'058 | |
|
Germany 40 01.12.2025 / 10:38:29 |
840.69 | -0.51% | -4.31 | 0 | |||
|
Hannover Rueck N 01.12.2025 / 10:22:09 |
257.90 | -0.27% | -0.70 | 257.80 | 258.00 | 4'545 | |
|
HeidelbergMat I 01.12.2025 / 10:23:29 |
217.55 | -1.47% | -3.25 | 217.40 | 217.60 | 18'393 | |
|
Henkel Vz I 01.12.2025 / 10:23:09 |
69.78 | 0.37% | 0.26 | 69.78 | 69.80 | 46'038 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 01.12.2025 / 10:23:26 |
1'431.50 | 139.45% | 412.14% | -0.85% | -19.10% | -19.87% | 128.86% | 667.75% |
|
Siemens Energy N 01.12.2025 / 10:22:36 |
112.60 | 129.78% | 864.46% | 5.80% | 2.27% | 26.20% | 119.49% | 634.71% |
|
Commerzbank I 01.12.2025 / 10:23:24 |
33.62 | 116.84% | 216.41% | 5.11% | 5.06% | -0.30% | 131.22% | 330.69% |
|
HENSOLDT I 01.12.2025 / 10:23:29 |
65.40 | 97.60% | 180.86% | -4.73% | -30.61% | -29.24% | 76.19% | 205.37% |
|
HeidelbergMat I 01.12.2025 / 10:23:29 |
217.55 | 85.23% | 172.86% | 4.74% | 7.27% | 6.90% | 81.29% | 320.57% |
|
Deutsche Bank N 01.12.2025 / 10:23:00 |
30.48 | 83.84% | 148.40% | 3.60% | -2.98% | 1.15% | 88.09% | 200.17% |
|
Bayer N 01.12.2025 / 10:22:58 |
30.53 | 58.04% | -9.31% | -0.92% | 15.21% | 8.11% | 58.40% | -45.26% |
|
RWE I 01.12.2025 / 10:23:26 |
43.54 | 52.92% | 6.55% | -1.10% | 1.37% | 22.03% | 36.75% | 3.28% |
|
Fresenius I 01.12.2025 / 10:23:26 |
46.91 | 40.97% | 67.14% | -0.85% | -4.91% | -0.74% | 40.26% | 82.35% |
|
E.ON N 01.12.2025 / 10:23:00 |
15.375 | 35.98% | 25.92% | -0.23% | -3.27% | 0.42% | 25.28% | 68.67% |
|
Dt Lufthansa N 01.12.2025 / 10:23:15 |
8.348 | 33.41% | 3.04% | 3.09% | 3.99% | 10.34% | 32.13% | 9.70% |
|
Deutsche Post N 01.12.2025 / 10:23:28 |
44.78 | 32.60% | 0.25% | 2.30% | 12.72% | 14.44% | 27.40% | 18.17% |
|
Continental I 01.12.2025 / 10:23:21 |
65.06 | 31.34% | 10.71% | 3.83% | -2.25% | 15.25% | 35.84% | 49.52% |
|
Knorr-Bremse I 01.12.2025 / 10:23:06 |
91.25 | 30.69% | 55.22% | 7.16% | 13.71% | 5.67% | 26.47% | 70.61% |
|
Allianz N 01.12.2025 / 10:23:00 |
370.20 | 25.67% | 53.49% | 1.76% | 4.99% | 4.93% | 24.81% | 82.34% |
|
GEA Group I 01.12.2025 / 10:22:12 |
58.25 | 22.03% | 55.71% | 1.30% | -5.52% | -10.11% | 22.84% | 49.01% |
|
Siemens N 01.12.2025 / 10:23:02 |
226.15 | 20.86% | 34.55% | 1.44% | -8.24% | -2.40% | 20.50% | 73.50% |
|
Cboe Germany 40 GR 01.12.2025 / 10:38:29 |
2'256.13 | 17.39% | 40.85% | 2.03% | -1.38% | -1.25% | 16.93% | 61.95% |
|
Infineon Technolo N 01.12.2025 / 10:23:26 |
35.35 | 14.83% | -3.78% | 7.41% | 1.95% | 10.21% | 13.32% | 18.54% |
|
Germany 40 01.12.2025 / 10:38:29 |
840.69 | 14.38% | 33.07% | 2.03% | -1.38% | -1.25% | 13.93% | 47.88% |
|
BMW I 01.12.2025 / 10:23:16 |
88.46 | 12.15% | -12.53% | 1.65% | 8.81% | 0.45% | 22.96% | 5.75% |
|
Volkswagen VZ 01.12.2025 / 10:23:05 |
99.32 | 10.55% | -11.85% | 3.70% | 7.86% | -2.94% | 23.41% | -27.15% |
|
MTU Aero Engin N 01.12.2025 / 10:23:26 |
346.60 | 9.43% | 79.71% | -0.57% | -7.23% | -4.78% | 7.98% | 78.08% |
|
Muenchener Rueckv N 01.12.2025 / 10:23:24 |
540.40 | 9.09% | 41.15% | 1.39% | 1.12% | 1.54% | 6.34% | 84.46% |
|
Mercedes-BenzGr N 01.12.2025 / 10:23:26 |
59.14 | 8.72% | -6.83% | 2.57% | 3.32% | 12.65% | 10.96% | -5.24% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 01.12.2025 / 10:22:44 |
161.45 | 0.72% |
161.95 10:15 |
159.05 09:05 |
263.80 13.02.25 |
150.4 20.11.25 |
29'174 |
|
Allianz N 01.12.2025 / 10:23:00 |
370.20 | -0.38% |
372.70 09:00 |
370.10 10:22 |
380.20 15.08.25 |
286.8 07.04.25 |
15'515 |
|
BASF N 01.12.2025 / 10:23:02 |
44.72 | -0.22% |
44.88 09:17 |
44.54 09:27 |
55.06 06.03.25 |
37.44 07.04.25 |
104'198 |
|
Bayer N 01.12.2025 / 10:22:58 |
30.53 | 0.04% |
30.64 10:13 |
30.31 09:37 |
31.44 25.11.25 |
18.39 07.04.25 |
126'286 |
|
Beiersdorf I 01.12.2025 / 10:22:06 |
93.08 | 0.63% |
93.20 10:14 |
92.38 09:01 |
137.70 05.03.25 |
87.02 26.09.25 |
9'014 |
|
BMW I 01.12.2025 / 10:23:16 |
88.46 | 0.25% |
88.48 10:22 |
87.56 09:28 |
91.71 22.08.25 |
62.96 09.04.25 |
32'198 |
|
Brenntag N 01.12.2025 / 10:22:38 |
49.71 | 0.24% |
50.16 09:55 |
49.36 09:10 |
68.72 06.03.25 |
45.71 07.11.25 |
33'972 |
|
Cboe Germany 40 GR 01.12.2025 / 10:38:29 |
2'256.13 | -0.51% |
2'267.69 09:00 |
2'254.03 09:28 |
2'385.30 10.07.25 |
1833.7243 07.04.25 |
|
|
Commerzbank I 01.12.2025 / 10:23:24 |
33.62 | -1.09% |
34.18 09:24 |
33.57 10:16 |
38.34 22.08.25 |
15.205 02.01.25 |
153'535 |
|
Continental I 01.12.2025 / 10:23:21 |
65.06 | 0.53% |
65.14 10:21 |
64.11 09:00 |
67.88 06.11.25 |
42.3284 07.04.25 |
32'255 |
|
CTS Eventim I 01.12.2025 / 10:23:04 |
83.45 | -0.83% |
84.10 09:00 |
83.20 09:04 |
114.10 20.05.25 |
74.675 20.11.25 |
17'628 |
|
Daimler Tr Hldg N 01.12.2025 / 10:22:58 |
36.30 | -0.47% |
36.40 10:15 |
36.08 09:31 |
45.33 06.03.25 |
30.79 07.04.25 |
50'573 |
|
Deutsche Bank N 01.12.2025 / 10:23:00 |
30.48 | -0.52% |
30.75 09:19 |
30.43 10:18 |
33.58 13.11.25 |
16.292 02.01.25 |
166'945 |
|
Deutsche Boerse N 01.12.2025 / 10:23:02 |
228.10 | -1.21% |
230.80 09:00 |
226.60 09:32 |
294.20 06.05.25 |
202 18.11.25 |
39'277 |
|
Deutsche Post N 01.12.2025 / 10:23:28 |
44.78 | -0.51% |
45.13 09:48 |
44.73 10:18 |
45.75 12.11.25 |
31.32 07.04.25 |
134'202 |
|
Deutsche Telekom N 01.12.2025 / 10:23:29 |
27.96 | 0.63% |
28.06 10:13 |
27.77 09:00 |
35.91 03.03.25 |
25.995 04.11.25 |
241'379 |
|
Dt Lufthansa N 01.12.2025 / 10:23:15 |
8.348 | 1.09% |
8.392 09:02 |
8.284 09:00 |
8.392 01.12.25 |
5.524 13.01.25 |
396'284 |
|
E.ON N 01.12.2025 / 10:23:00 |
15.375 | 0.33% |
15.388 10:12 |
15.315 09:30 |
16.545 05.08.25 |
10.44 13.01.25 |
126'927 |
|
Fres Med Care I 01.12.2025 / 10:21:50 |
41.14 | -0.42% |
41.26 09:49 |
41.08 09:31 |
54.04 21.05.25 |
39.1 21.11.25 |
18'220 |
|
Fresenius I 01.12.2025 / 10:23:26 |
46.91 | -0.64% |
47.23 09:19 |
46.90 10:03 |
50.73 30.10.25 |
31.94 07.04.25 |
25'473 |
|
GEA Group I 01.12.2025 / 10:22:12 |
58.25 | -0.43% |
58.30 09:00 |
57.85 09:29 |
66.80 12.08.25 |
47.3 16.01.25 |
25'058 |
|
Germany 40 01.12.2025 / 10:38:29 |
840.69 | -0.51% |
845.00 09:00 |
839.91 09:28 |
888.82 10.07.25 |
699.1599 07.04.25 |
|
|
Hannover Rueck N 01.12.2025 / 10:22:09 |
257.90 | -0.27% |
260.40 09:00 |
257.80 09:27 |
292.60 06.05.25 |
238.8 07.04.25 |
4'545 |
|
HeidelbergMat I 01.12.2025 / 10:23:29 |
217.55 | -1.47% |
221.90 09:00 |
217.30 10:23 |
223.60 26.11.25 |
118.9 02.01.25 |
18'393 |
|
Henkel Vz I 01.12.2025 / 10:23:09 |
69.78 | 0.37% |
69.92 10:17 |
69.34 09:00 |
88.44 10.03.25 |
65.6 23.06.25 |
46'038 |