×
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
- 29.01.2026 - 17:30:02
- 866.22
- -2.24%
- -19.84
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 29.01.2026 / 16:30:00 |
143.50 | -0.91% | -1.33 | 143.50 | 143.50 | 0 | |
|
Allianz N 29.01.2026 / 16:30:00 |
369.50 | 0.43% | 1.60 | 369.30 | 369.30 | 0 | |
|
BASF N 29.01.2026 / 16:30:00 |
45.95 | -0.11% | -0.05 | 45.96 | 45.96 | 0 | |
|
Bayer N 29.01.2026 / 16:30:00 |
44.11 | -2.66% | -1.21 | 44.02 | 44.02 | 0 | |
|
Beiersdorf I 29.01.2026 / 16:30:00 |
98.64 | 1.29% | 1.26 | 99.02 | 99.02 | 0 | |
|
BMW I 29.01.2026 / 16:30:00 |
87.28 | 0.07% | 0.06 | 87.12 | 87.12 | 0 | |
|
Brenntag N 29.01.2026 / 16:30:00 |
50.04 | -1.28% | -0.65 | 50.06 | 50.06 | 0 | |
|
Cboe Germany 40 GR 29.01.2026 / 17:30:04 |
2'324.63 | -2.24% | -53.24 | 0 | |||
|
Commerzbank I 29.01.2026 / 16:30:00 |
34.56 | -1.83% | -0.65 | 34.60 | 34.60 | 0 | |
|
Continental I 29.01.2026 / 16:30:00 |
66.94 | 0.30% | 0.20 | 67.10 | 67.10 | 0 | |
|
CTS Eventim I 29.01.2026 / 16:30:00 |
70.90 | -2.68% | -1.95 | 70.45 | 70.90 | 0 | |
|
Daimler Tr Hldg N 29.01.2026 / 16:30:00 |
40.63 | -3.10% | -1.30 | 40.75 | 40.75 | 0 | |
|
Deutsche Bank N 29.01.2026 / 16:30:00 |
32.32 | -1.61% | -0.53 | 32.46 | 32.46 | 0 | |
|
Deutsche Boerse N 29.01.2026 / 16:30:00 |
209.90 | 0.57% | 1.20 | 209.70 | 209.70 | 0 | |
|
Deutsche Post N 29.01.2026 / 16:30:00 |
46.85 | 1.01% | 0.47 | 46.88 | 46.88 | 0 | |
|
Deutsche Telekom N 29.01.2026 / 16:30:00 |
27.42 | 0.53% | 0.15 | 27.47 | 27.47 | 0 | |
|
Dt Lufthansa N 29.01.2026 / 16:30:00 |
8.612 | -0.71% | -0.06 | 8.640 | 8.640 | 0 | |
|
E.ON N 29.01.2026 / 16:30:00 |
17.770 | -0.31% | -0.06 | 17.830 | 17.830 | 0 | |
|
Fres Med Care I 29.01.2026 / 16:30:00 |
37.34 | 0.31% | 0.12 | 37.43 | 37.43 | 0 | |
|
Fresenius I 29.01.2026 / 16:30:00 |
46.79 | -1.95% | -0.93 | 46.67 | 46.67 | 0 | |
|
GEA Group I 29.01.2026 / 16:30:00 |
60.45 | 1.90% | 1.13 | 60.50 | 60.50 | 0 | |
|
Germany 40 29.01.2026 / 17:30:02 |
866.22 | -2.24% | -19.84 | 0 | |||
|
Hannover Rueck N 29.01.2026 / 16:30:00 |
237.90 | 0.68% | 1.60 | 237.80 | 237.80 | 0 | |
|
HeidelbergMat I 29.01.2026 / 16:30:00 |
231.05 | -1.81% | -4.25 | 230.60 | 230.60 | 0 | |
|
Henkel Vz I 29.01.2026 / 16:30:00 |
72.96 | 1.36% | 0.98 | 72.98 | 72.98 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Bayer N 29.01.2026 / 16:30:00 |
44.11 | 22.49% | 134.67% | 0.24% | 22.49% | 66.74% | 101.53% | -19.52% |
|
Rheinmetall I 29.01.2026 / 16:30:00 |
1'795.00 | 18.81% | 199.24% | 0.31% | 18.81% | 4.45% | 140.04% | 707.97% |
|
Siemens Energy N 29.01.2026 / 16:30:00 |
143.00 | 18.63% | 184.76% | 3.92% | 18.63% | 36.58% | 150.83% | 656.55% |
|
HENSOLDT I 29.01.2026 / 16:30:00 |
84.90 | 18.04% | 151.01% | 1.56% | 18.04% | -2.69% | 127.74% | 222.91% |
|
RWE I 29.01.2026 / 16:30:00 |
53.20 | 16.68% | 84.62% | 3.52% | 16.68% | 23.31% | 79.06% | 28.33% |
|
Infineon Technolo N 29.01.2026 / 16:30:00 |
41.85 | 16.10% | 37.96% | -1.86% | 16.10% | 23.58% | 33.09% | 27.50% |
|
Daimler Tr Hldg N 29.01.2026 / 16:30:00 |
40.63 | 12.50% | 13.82% | -2.61% | 12.50% | 16.75% | -5.60% | 33.75% |
|
E.ON N 29.01.2026 / 16:30:00 |
17.770 | 10.75% | 58.16% | 4.44% | 10.75% | 10.17% | 55.16% | 76.92% |
|
HeidelbergMat I 29.01.2026 / 16:30:00 |
231.05 | 5.23% | 97.40% | -3.16% | 5.23% | 17.02% | 69.02% | 281.24% |
|
Siemens N 29.01.2026 / 16:30:00 |
255.55 | 4.99% | 32.92% | -1.35% | 4.99% | 5.60% | 24.86% | 73.70% |
|
Symrise I 29.01.2026 / 16:30:00 |
70.98 | 4.37% | -29.51% | -2.85% | 4.37% | -1.11% | -28.68% | -25.96% |
|
MTU Aero Engin N 29.01.2026 / 16:30:00 |
372.00 | 4.20% | 15.03% | -1.54% | 4.20% | 2.61% | 13.73% | 62.65% |
|
Beiersdorf I 29.01.2026 / 16:30:00 |
98.64 | 4.17% | -21.25% | -0.04% | 4.17% | 5.91% | -24.53% | -11.11% |
|
Merck I 29.01.2026 / 16:30:00 |
125.90 | 4.01% | -8.59% | -1.79% | 4.01% | 14.45% | -16.93% | -33.19% |
|
Knorr-Bremse I 29.01.2026 / 16:30:00 |
98.95 | 3.56% | 41.11% | -0.65% | 3.56% | 23.46% | 30.80% | 63.06% |
|
BASF N 29.01.2026 / 16:30:00 |
45.95 | 3.28% | 8.15% | -1.08% | 3.28% | 7.01% | -3.03% | -12.86% |
|
Dt Lufthansa N 29.01.2026 / 16:30:00 |
8.612 | 3.26% | 40.13% | -4.10% | 3.26% | 15.32% | 36.35% | -11.08% |
|
Henkel Vz I 29.01.2026 / 16:30:00 |
72.96 | 3.12% | -14.65% | 0.91% | 3.12% | 1.87% | -14.12% | 11.56% |
|
GEA Group I 29.01.2026 / 16:30:00 |
60.45 | 2.91% | 23.75% | -0.49% | 2.91% | 0.62% | 19.70% | 43.78% |
|
Brenntag N 29.01.2026 / 16:30:00 |
50.04 | 1.66% | -12.72% | -1.34% | 1.66% | 8.17% | -18.77% | -27.59% |
|
Vonovia N 29.01.2026 / 16:30:00 |
24.77 | -0.18% | -16.75% | 2.27% | -0.18% | -2.27% | -15.88% | -6.83% |
|
Germany 40 29.01.2026 / 17:30:02 |
866.22 | -0.82% | 20.56% | -1.94% | 1.45% | 3.09% | 7.95% | 48.33% |
|
Cboe Germany 40 GR 29.01.2026 / 17:30:04 |
2'324.63 | -0.82% | 23.72% | -1.94% | 1.45% | 3.09% | 10.77% | 62.36% |
|
Volkswagen VZ 29.01.2026 / 16:30:00 |
103.60 | -1.03% | 15.71% | -1.22% | -1.03% | 11.25% | 5.66% | -18.21% |
|
Deutsche Post N 29.01.2026 / 16:30:00 |
46.85 | -1.09% | 36.63% | 0.21% | -1.09% | 8.73% | 33.51% | 15.95% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 29.01.2026 / 16:30:00 |
143.50 | -0.91% |
147.60 08:14 |
143.45 16:29 |
171.30 05.01.26 |
142.55 23.01.26 |
326'126 |
|
Allianz N 29.01.2026 / 16:30:00 |
369.50 | 0.43% |
372.80 14:43 |
367.70 08:07 |
395.90 06.01.26 |
361.9 23.01.26 |
186'731 |
|
BASF N 29.01.2026 / 16:30:00 |
45.95 | -0.11% |
46.74 08:02 |
45.73 15:35 |
46.74 29.01.26 |
43.33 20.01.26 |
1'170'846 |
|
Bayer N 29.01.2026 / 16:30:00 |
44.11 | -2.66% |
45.19 08:00 |
44.10 16:27 |
46.66 27.01.26 |
36.8725 02.01.26 |
1'293'055 |
|
Beiersdorf I 29.01.2026 / 16:30:00 |
98.64 | 1.29% |
99.00 16:12 |
97.14 08:02 |
99.67 22.01.26 |
91 08.01.26 |
137'273 |
|
BMW I 29.01.2026 / 16:30:00 |
87.28 | 0.07% |
88.60 08:18 |
86.81 15:33 |
97.28 05.01.26 |
82.48 19.01.26 |
582'564 |
|
Brenntag N 29.01.2026 / 16:30:00 |
50.04 | -1.28% |
51.84 08:02 |
49.62 13:09 |
52.52 15.01.26 |
47.82 20.01.26 |
270'280 |
|
Cboe Germany 40 GR 29.01.2026 / 17:30:04 |
2'324.63 | -2.24% |
2'384.95 09:00 |
2'322.31 17:07 |
2'427.55 13.01.26 |
2318.2557 21.01.26 |
|
|
Commerzbank I 29.01.2026 / 16:30:00 |
34.56 | -1.83% |
35.31 08:00 |
34.41 16:06 |
37.22 06.01.26 |
33.455 19.01.26 |
1'103'506 |
|
Continental I 29.01.2026 / 16:30:00 |
66.94 | 0.30% |
67.68 10:52 |
66.52 16:06 |
69.88 09.01.26 |
61.96 21.01.26 |
264'846 |
|
CTS Eventim I 29.01.2026 / 16:30:00 |
70.90 | -2.68% |
72.75 08:00 |
70.45 15:32 |
80.75 06.01.26 |
70.175 21.01.26 |
103'643 |
|
Daimler Tr Hldg N 29.01.2026 / 16:30:00 |
40.63 | -3.10% |
42.78 08:02 |
40.58 16:07 |
42.78 29.01.26 |
36.8 02.01.26 |
816'641 |
|
Deutsche Bank N 29.01.2026 / 16:30:00 |
32.32 | -1.61% |
33.37 12:12 |
31.93 08:57 |
34.26 06.01.26 |
31.355 21.01.26 |
3'971'234 |
|
Deutsche Boerse N 29.01.2026 / 16:30:00 |
209.90 | 0.57% |
213.20 15:41 |
208.40 08:02 |
224.50 02.01.26 |
205.2 28.01.26 |
235'379 |
|
Deutsche Post N 29.01.2026 / 16:30:00 |
46.85 | 1.01% |
47.90 08:02 |
46.72 15:33 |
48.53 06.01.26 |
45.74 21.01.26 |
951'282 |
|
Deutsche Telekom N 29.01.2026 / 16:30:00 |
27.42 | 0.53% |
27.67 15:42 |
27.14 08:02 |
28.90 12.01.26 |
26.025 21.01.26 |
2'329'161 |
|
Dt Lufthansa N 29.01.2026 / 16:30:00 |
8.612 | -0.71% |
8.852 08:22 |
8.556 14:48 |
9.250 07.01.26 |
8.192 14.01.26 |
1'723'655 |
|
E.ON N 29.01.2026 / 16:30:00 |
17.770 | -0.31% |
17.935 08:00 |
17.735 08:08 |
17.935 29.01.26 |
16.12 02.01.26 |
2'238'775 |
|
Fres Med Care I 29.01.2026 / 16:30:00 |
37.34 | 0.31% |
37.64 08:00 |
37.18 09:54 |
40.98 12.01.26 |
35.675 20.01.26 |
348'261 |
|
Fresenius I 29.01.2026 / 16:30:00 |
46.79 | -1.95% |
47.90 13:47 |
46.57 14:48 |
51.90 14.01.26 |
46.57 29.01.26 |
468'849 |
|
GEA Group I 29.01.2026 / 16:30:00 |
60.45 | 1.90% |
61.75 08:22 |
60.45 15:09 |
63.05 26.01.26 |
56.85 02.01.26 |
221'642 |
|
Germany 40 29.01.2026 / 17:30:02 |
866.22 | -2.24% |
888.69 09:00 |
865.35 17:07 |
904.57 13.01.26 |
863.84 21.01.26 |
|
|
Hannover Rueck N 29.01.2026 / 16:30:00 |
237.90 | 0.68% |
239.20 14:37 |
236.20 08:02 |
266.20 02.01.26 |
233.2 23.01.26 |
115'290 |
|
HeidelbergMat I 29.01.2026 / 16:30:00 |
231.05 | -1.81% |
239.05 08:00 |
229.60 15:55 |
241.90 26.01.26 |
218.9 06.01.26 |
262'036 |
|
Henkel Vz I 29.01.2026 / 16:30:00 |
72.96 | 1.36% |
73.26 16:13 |
72.08 08:01 |
73.26 29.01.26 |
68.28 07.01.26 |
169'983 |