×
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 - 11:39:04
- 838.08
- -0.82%
- -6.92
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 01.12.2025 / 11:23:52 |
161.35 | 0.66% | 1.05 | 161.30 | 161.40 | 51'321 | |
|
Allianz N 01.12.2025 / 11:20:25 |
369.60 | -0.54% | -2.00 | 369.50 | 369.60 | 25'288 | |
|
BASF N 01.12.2025 / 11:23:38 |
44.72 | -0.23% | -0.11 | 44.71 | 44.73 | 191'610 | |
|
Bayer N 01.12.2025 / 11:24:01 |
30.42 | -0.33% | -0.10 | 30.41 | 30.43 | 188'372 | |
|
Beiersdorf I 01.12.2025 / 11:23:05 |
92.72 | 0.24% | 0.22 | 92.68 | 92.72 | 24'255 | |
|
BMW I 01.12.2025 / 11:23:40 |
88.54 | 0.34% | 0.30 | 88.54 | 88.58 | 65'846 | |
|
Brenntag N 01.12.2025 / 11:19:41 |
49.72 | 0.26% | 0.13 | 49.71 | 49.76 | 49'020 | |
|
Cboe Germany 40 GR 01.12.2025 / 11:39:05 |
2'249.11 | -0.82% | -18.57 | 0 | |||
|
Commerzbank I 01.12.2025 / 11:23:50 |
33.66 | -0.97% | -0.33 | 33.65 | 33.67 | 238'874 | |
|
Continental I 01.12.2025 / 11:22:52 |
64.58 | -0.22% | -0.14 | 64.58 | 64.62 | 50'319 | |
|
CTS Eventim I 01.12.2025 / 11:20:15 |
83.45 | -0.83% | -0.70 | 83.40 | 83.50 | 22'405 | |
|
Daimler Tr Hldg N 01.12.2025 / 11:22:44 |
36.28 | -0.53% | -0.20 | 36.28 | 36.29 | 90'186 | |
|
Deutsche Bank N 01.12.2025 / 11:23:50 |
30.46 | -0.59% | -0.18 | 30.45 | 30.46 | 284'010 | |
|
Deutsche Boerse N 01.12.2025 / 11:23:52 |
228.10 | -1.21% | -2.80 | 228.00 | 228.20 | 67'608 | |
|
Deutsche Post N 01.12.2025 / 11:23:42 |
45.00 | -0.02% | -0.01 | 44.99 | 45.02 | 185'875 | |
|
Deutsche Telekom N 01.12.2025 / 11:23:45 |
27.93 | 0.52% | 0.15 | 27.92 | 27.93 | 362'700 | |
|
Dt Lufthansa N 01.12.2025 / 11:23:50 |
8.332 | 0.90% | 0.07 | 8.328 | 8.334 | 500'560 | |
|
E.ON N 01.12.2025 / 11:23:36 |
15.335 | 0.07% | 0.01 | 15.325 | 15.335 | 243'627 | |
|
Fres Med Care I 01.12.2025 / 11:22:18 |
41.07 | -0.59% | -0.25 | 41.06 | 41.08 | 33'686 | |
|
Fresenius I 01.12.2025 / 11:23:36 |
46.89 | -0.68% | -0.32 | 46.88 | 46.90 | 93'732 | |
|
GEA Group I 01.12.2025 / 11:24:05 |
58.05 | -0.77% | -0.45 | 58.00 | 58.10 | 35'702 | |
|
Germany 40 01.12.2025 / 11:39:05 |
838.08 | -0.82% | -6.92 | 0 | |||
|
Hannover Rueck N 01.12.2025 / 11:23:32 |
257.50 | -0.43% | -1.10 | 257.40 | 257.60 | 11'588 | |
|
HeidelbergMat I 01.12.2025 / 11:23:57 |
217.70 | -1.40% | -3.10 | 217.70 | 217.80 | 33'825 | |
|
Henkel Vz I 01.12.2025 / 11:24:01 |
69.68 | 0.23% | 0.16 | 69.66 | 69.70 | 82'475 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 01.12.2025 / 11:23:55 |
1'420.00 | 139.45% | 412.14% | -1.65% | -19.75% | -20.51% | 127.02% | 667.75% |
|
Siemens Energy N 01.12.2025 / 11:24:01 |
112.40 | 129.78% | 864.46% | 5.61% | 2.09% | 25.98% | 119.10% | 634.71% |
|
Commerzbank I 01.12.2025 / 11:23:50 |
33.66 | 116.84% | 216.41% | 5.24% | 5.19% | -0.18% | 131.50% | 330.69% |
|
HENSOLDT I 01.12.2025 / 11:23:59 |
65.10 | 97.60% | 180.86% | -5.17% | -30.93% | -29.56% | 75.38% | 205.37% |
|
HeidelbergMat I 01.12.2025 / 11:23:57 |
217.70 | 85.23% | 172.86% | 4.81% | 7.35% | 6.98% | 81.42% | 320.57% |
|
Deutsche Bank N 01.12.2025 / 11:23:50 |
30.46 | 83.84% | 148.40% | 3.54% | -3.04% | 1.08% | 87.97% | 200.17% |
|
Bayer N 01.12.2025 / 11:24:01 |
30.42 | 58.04% | -9.31% | -1.29% | 14.78% | 7.71% | 57.82% | -45.26% |
|
RWE I 01.12.2025 / 11:23:57 |
43.29 | 52.92% | 6.55% | -1.67% | 0.79% | 21.33% | 35.96% | 3.28% |
|
Fresenius I 01.12.2025 / 11:23:36 |
46.89 | 40.97% | 67.14% | -0.89% | -4.95% | -0.78% | 40.20% | 82.35% |
|
E.ON N 01.12.2025 / 11:23:36 |
15.335 | 35.98% | 25.92% | -0.49% | -3.52% | 0.16% | 24.95% | 68.67% |
|
Dt Lufthansa N 01.12.2025 / 11:23:50 |
8.332 | 33.41% | 3.04% | 2.89% | 3.79% | 10.12% | 31.88% | 9.70% |
|
Deutsche Post N 01.12.2025 / 11:23:42 |
45.00 | 32.60% | 0.25% | 2.80% | 13.28% | 15.00% | 28.02% | 18.17% |
|
Continental I 01.12.2025 / 11:22:52 |
64.58 | 31.34% | 10.71% | 3.06% | -2.97% | 14.40% | 34.84% | 49.52% |
|
Knorr-Bremse I 01.12.2025 / 11:23:45 |
91.25 | 30.69% | 55.22% | 7.16% | 13.71% | 5.67% | 26.47% | 70.61% |
|
Allianz N 01.12.2025 / 11:20:25 |
369.60 | 25.67% | 53.49% | 1.59% | 4.82% | 4.76% | 24.61% | 82.34% |
|
GEA Group I 01.12.2025 / 11:24:05 |
58.05 | 22.03% | 55.71% | 0.96% | -5.84% | -10.42% | 22.42% | 49.01% |
|
Siemens N 01.12.2025 / 11:23:59 |
225.40 | 20.86% | 34.55% | 1.10% | -8.54% | -2.72% | 20.10% | 73.50% |
|
Cboe Germany 40 GR 01.12.2025 / 11:39:05 |
2'249.11 | 17.02% | 40.85% | 1.71% | -1.69% | -1.56% | 16.56% | 61.95% |
|
Infineon Technolo N 01.12.2025 / 11:23:57 |
35.27 | 14.83% | -3.78% | 7.17% | 1.72% | 9.96% | 13.06% | 18.54% |
|
Germany 40 01.12.2025 / 11:39:05 |
838.08 | 14.03% | 33.07% | 1.71% | -1.69% | -1.56% | 13.58% | 47.88% |
|
BMW I 01.12.2025 / 11:23:40 |
88.54 | 12.15% | -12.53% | 1.75% | 8.91% | 0.55% | 23.07% | 5.75% |
|
Volkswagen VZ 01.12.2025 / 11:23:55 |
99.02 | 10.55% | -11.85% | 3.38% | 7.54% | -3.23% | 23.04% | -27.15% |
|
MTU Aero Engin N 01.12.2025 / 11:23:40 |
344.50 | 9.43% | 79.71% | -1.18% | -7.79% | -5.36% | 7.32% | 78.08% |
|
Muenchener Rueckv N 01.12.2025 / 11:22:58 |
540.00 | 9.09% | 41.15% | 1.31% | 1.05% | 1.47% | 6.26% | 84.46% |
|
Mercedes-BenzGr N 01.12.2025 / 11:23:57 |
59.11 | 8.72% | -6.83% | 2.51% | 3.26% | 12.58% | 10.89% | -5.24% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 01.12.2025 / 11:23:52 |
161.35 | 0.66% |
162.20 10:30 |
159.05 09:05 |
263.80 13.02.25 |
150.4 20.11.25 |
51'321 |
|
Allianz N 01.12.2025 / 11:20:25 |
369.60 | -0.54% |
372.70 09:00 |
368.70 11:00 |
380.20 15.08.25 |
286.8 07.04.25 |
25'288 |
|
BASF N 01.12.2025 / 11:23:38 |
44.72 | -0.23% |
44.88 09:17 |
44.54 09:27 |
55.06 06.03.25 |
37.44 07.04.25 |
191'610 |
|
Bayer N 01.12.2025 / 11:24:01 |
30.42 | -0.33% |
30.64 10:13 |
30.31 09:37 |
31.44 25.11.25 |
18.39 07.04.25 |
188'372 |
|
Beiersdorf I 01.12.2025 / 11:23:05 |
92.72 | 0.24% |
93.24 10:31 |
92.38 09:01 |
137.70 05.03.25 |
87.02 26.09.25 |
24'255 |
|
BMW I 01.12.2025 / 11:23:40 |
88.54 | 0.34% |
88.85 10:29 |
87.56 09:28 |
91.71 22.08.25 |
62.96 09.04.25 |
65'846 |
|
Brenntag N 01.12.2025 / 11:19:41 |
49.72 | 0.26% |
50.16 09:55 |
49.36 09:10 |
68.72 06.03.25 |
45.71 07.11.25 |
49'020 |
|
Cboe Germany 40 GR 01.12.2025 / 11:39:05 |
2'249.11 | -0.82% |
2'267.69 09:00 |
2'247.58 10:55 |
2'385.30 10.07.25 |
1833.7243 07.04.25 |
|
|
Commerzbank I 01.12.2025 / 11:23:50 |
33.66 | -0.97% |
34.18 09:24 |
33.35 10:44 |
38.34 22.08.25 |
15.205 02.01.25 |
238'874 |
|
Continental I 01.12.2025 / 11:22:52 |
64.58 | -0.22% |
65.26 10:29 |
64.11 09:00 |
67.88 06.11.25 |
42.3284 07.04.25 |
50'319 |
|
CTS Eventim I 01.12.2025 / 11:20:15 |
83.45 | -0.83% |
84.10 09:00 |
83.20 09:04 |
114.10 20.05.25 |
74.675 20.11.25 |
22'405 |
|
Daimler Tr Hldg N 01.12.2025 / 11:22:44 |
36.28 | -0.53% |
36.48 10:32 |
36.08 09:31 |
45.33 06.03.25 |
30.79 07.04.25 |
90'186 |
|
Deutsche Bank N 01.12.2025 / 11:23:50 |
30.46 | -0.59% |
30.75 09:19 |
30.30 10:55 |
33.58 13.11.25 |
16.292 02.01.25 |
284'010 |
|
Deutsche Boerse N 01.12.2025 / 11:23:52 |
228.10 | -1.21% |
230.80 09:00 |
226.60 09:32 |
294.20 06.05.25 |
202 18.11.25 |
67'608 |
|
Deutsche Post N 01.12.2025 / 11:23:42 |
45.00 | -0.02% |
45.13 09:48 |
44.68 10:54 |
45.75 12.11.25 |
31.32 07.04.25 |
185'875 |
|
Deutsche Telekom N 01.12.2025 / 11:23:45 |
27.93 | 0.52% |
28.06 10:13 |
27.77 09:00 |
35.91 03.03.25 |
25.995 04.11.25 |
362'700 |
|
Dt Lufthansa N 01.12.2025 / 11:23:50 |
8.332 | 0.90% |
8.392 09:02 |
8.284 09:00 |
8.392 01.12.25 |
5.524 13.01.25 |
500'560 |
|
E.ON N 01.12.2025 / 11:23:36 |
15.335 | 0.07% |
15.395 10:30 |
15.315 09:30 |
16.545 05.08.25 |
10.44 13.01.25 |
243'627 |
|
Fres Med Care I 01.12.2025 / 11:22:18 |
41.07 | -0.59% |
41.26 09:49 |
41.04 10:55 |
54.04 21.05.25 |
39.1 21.11.25 |
33'686 |
|
Fresenius I 01.12.2025 / 11:23:36 |
46.89 | -0.68% |
47.23 09:19 |
46.73 10:53 |
50.73 30.10.25 |
31.94 07.04.25 |
93'732 |
|
GEA Group I 01.12.2025 / 11:24:05 |
58.05 | -0.77% |
58.40 10:34 |
57.85 09:29 |
66.80 12.08.25 |
47.3 16.01.25 |
35'702 |
|
Germany 40 01.12.2025 / 11:39:05 |
838.08 | -0.82% |
845.00 09:00 |
837.50 10:55 |
888.82 10.07.25 |
699.1599 07.04.25 |
|
|
Hannover Rueck N 01.12.2025 / 11:23:32 |
257.50 | -0.43% |
260.40 09:00 |
256.70 11:04 |
292.60 06.05.25 |
238.8 07.04.25 |
11'588 |
|
HeidelbergMat I 01.12.2025 / 11:23:57 |
217.70 | -1.40% |
221.90 09:00 |
216.25 10:59 |
223.60 26.11.25 |
118.9 02.01.25 |
33'825 |
|
Henkel Vz I 01.12.2025 / 11:24:01 |
69.68 | 0.23% |
69.92 10:17 |
69.34 09:00 |
88.44 10.03.25 |
65.6 23.06.25 |
82'475 |