×
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
- 31.10.2025 - 17:30:02
- 846.66
- -0.80%
- -6.85
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 31.10.2025 / 17:30:00 |
164.20 | -1.68% | -2.80 | 163.80 | 163.80 | 0 | |
|
Allianz N 31.10.2025 / 17:30:00 |
348.60 | -2.13% | -7.60 | 348.20 | 348.20 | 0 | |
|
BASF N 31.10.2025 / 17:30:00 |
42.76 | -0.87% | -0.38 | 42.79 | 42.79 | 0 | |
|
Bayer N 31.10.2025 / 17:30:00 |
26.88 | 0.52% | 0.14 | 26.95 | 26.95 | 0 | |
|
Beiersdorf I 31.10.2025 / 17:30:00 |
91.68 | -0.11% | -0.10 | 91.72 | 91.72 | 0 | |
|
BMW I 31.10.2025 / 17:30:00 |
80.74 | -0.54% | -0.44 | 80.72 | 80.72 | 0 | |
|
Brenntag N 31.10.2025 / 17:30:00 |
48.17 | -0.24% | -0.12 | 48.15 | 48.15 | 0 | |
|
Cboe Germany 40 GR 31.10.2025 / 17:30:05 |
2'272.15 | -0.80% | -18.37 | 0 | |||
|
Commerzbank I 31.10.2025 / 17:30:00 |
31.58 | 1.28% | 0.40 | 31.51 | 31.51 | 0 | |
|
Continental I 31.10.2025 / 17:30:00 |
65.54 | -0.06% | -0.04 | 65.48 | 65.48 | 0 | |
|
CTS Eventim I 31.10.2025 / 17:30:00 |
77.80 | -0.89% | -0.70 | 77.65 | 77.85 | 0 | |
|
Daimler Tr Hldg N 31.10.2025 / 17:30:00 |
34.66 | -0.66% | -0.23 | 34.71 | 34.71 | 0 | |
|
Deutsche Bank N 31.10.2025 / 17:30:00 |
30.85 | -0.92% | -0.29 | 30.93 | 30.93 | 0 | |
|
Deutsche Boerse N 31.10.2025 / 17:30:00 |
219.30 | -0.48% | -1.05 | 219.50 | 219.50 | 0 | |
|
Deutsche Post N 31.10.2025 / 17:30:00 |
39.72 | 0.14% | 0.06 | 39.80 | 39.80 | 0 | |
|
Deutsche Telekom N 31.10.2025 / 17:30:00 |
26.95 | -1.86% | -0.51 | 26.89 | 26.89 | 0 | |
|
Dt Lufthansa N 31.10.2025 / 17:30:00 |
7.604 | 1.58% | 0.12 | 7.594 | 7.594 | 0 | |
|
E.ON N 31.10.2025 / 17:30:00 |
16.105 | -0.98% | -0.16 | 16.140 | 16.140 | 0 | |
|
Fres Med Care I 31.10.2025 / 17:30:00 |
46.69 | 0.14% | 0.07 | 46.56 | 46.56 | 0 | |
|
Fresenius I 31.10.2025 / 17:30:00 |
50.16 | -0.59% | -0.30 | 50.02 | 50.02 | 0 | |
|
GEA Group I 31.10.2025 / 17:30:00 |
62.00 | 0.40% | 0.25 | 62.00 | 62.00 | 0 | |
|
Germany 40 31.10.2025 / 17:30:02 |
846.66 | -0.80% | -6.85 | 0 | |||
|
Hannover Rueck N 31.10.2025 / 17:30:00 |
247.40 | -1.79% | -4.50 | 247.40 | 247.40 | 0 | |
|
HeidelbergMat I 31.10.2025 / 17:30:00 |
203.30 | 0.15% | 0.30 | 203.10 | 203.10 | 0 | |
|
Henkel Vz I 31.10.2025 / 17:30:00 |
70.36 | -0.59% | -0.42 | 70.26 | 70.26 | 0 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 31.10.2025 / 17:30:00 |
1'701.00 | 176.52% | 491.43% | -3.57% | -13.39% | 5.13% | 256.75% | 908.28% |
|
HENSOLDT I 31.10.2025 / 17:30:00 |
92.23 | 165.20% | 276.95% | -5.46% | -19.17% | 8.18% | 194.93% | 280.08% |
|
Siemens Energy N 31.10.2025 / 17:30:00 |
107.10 | 110.96% | 785.45% | 2.39% | 0.87% | 11.28% | 179.05% | 806.29% |
|
Commerzbank I 31.10.2025 / 17:30:00 |
31.58 | 98.88% | 190.20% | 4.24% | -1.45% | -8.32% | 92.77% | 276.51% |
|
Deutsche Bank N 31.10.2025 / 17:30:00 |
30.85 | 86.82% | 152.43% | 6.27% | 1.87% | -0.80% | 95.02% | 216.48% |
|
HeidelbergMat I 31.10.2025 / 17:30:00 |
203.30 | 70.30% | 150.87% | 2.34% | 7.62% | -3.56% | 98.15% | 333.67% |
|
Fresenius I 31.10.2025 / 17:30:00 |
50.16 | 50.67% | 78.65% | 2.41% | 6.34% | 14.26% | 48.01% | 127.76% |
|
RWE I 31.10.2025 / 17:30:00 |
42.63 | 50.26% | 4.70% | 4.85% | 8.61% | 18.42% | 43.15% | 10.88% |
|
E.ON N 31.10.2025 / 17:30:00 |
16.105 | 44.32% | 33.65% | 0.33% | 0.02% | 0.91% | 28.94% | 96.67% |
|
Bayer N 31.10.2025 / 17:30:00 |
26.88 | 38.48% | -20.53% | -3.15% | -6.57% | 4.56% | 7.01% | -49.26% |
|
Continental I 31.10.2025 / 17:30:00 |
65.54 | 33.09% | 12.18% | 1.74% | 12.09% | 16.92% | 51.25% | 66.31% |
|
Siemens N 31.10.2025 / 17:30:00 |
245.50 | 30.98% | 45.83% | 0.76% | 1.80% | 5.48% | 35.61% | 121.96% |
|
GEA Group I 31.10.2025 / 17:30:00 |
62.00 | 28.81% | 64.36% | -2.52% | -1.94% | -6.66% | 36.20% | 72.68% |
|
Dt Lufthansa N 31.10.2025 / 17:30:00 |
7.604 | 20.94% | -6.59% | 9.84% | 3.57% | -5.70% | 22.33% | 9.78% |
|
Allianz N 31.10.2025 / 17:30:00 |
348.60 | 20.46% | 47.13% | -1.15% | -3.65% | -4.30% | 19.55% | 96.47% |
|
Cboe Germany 40 GR 31.10.2025 / 17:30:05 |
2'272.15 | 18.22% | 42.27% | -1.47% | -2.36% | -3.00% | 21.61% | 79.10% |
|
MTU Aero Engin N 31.10.2025 / 17:30:00 |
378.40 | 18.14% | 94.02% | -1.97% | -3.57% | -1.74% | 24.02% | 106.58% |
|
Deutsche Post N 31.10.2025 / 17:30:00 |
39.72 | 16.84% | -11.67% | 1.37% | 1.99% | -2.97% | 5.96% | 11.36% |
|
Knorr-Bremse I 31.10.2025 / 17:30:00 |
81.20 | 15.27% | 36.91% | 0.12% | -1.49% | -12.26% | 9.36% | 74.26% |
|
Germany 40 31.10.2025 / 17:30:02 |
846.66 | 15.20% | 34.41% | -1.47% | -2.36% | -3.00% | 18.50% | 63.54% |
|
Muenchener Rueckv N 31.10.2025 / 17:30:00 |
536.00 | 10.05% | 42.39% | -2.58% | -2.88% | -5.23% | 13.54% | 103.49% |
|
Infineon Technolo N 31.10.2025 / 17:30:00 |
34.30 | 8.85% | -8.78% | 2.36% | 0.12% | -3.22% | 16.41% | 36.65% |
|
Nemetschek I 31.10.2025 / 17:30:00 |
100.30 | 8.71% | 29.62% | -3.84% | -10.21% | -27.27% | 0.05% | 106.12% |
|
Fres Med Care I 31.10.2025 / 17:30:00 |
46.69 | 5.81% | 23.27% | -0.44% | 2.49% | 13.29% | 27.68% | 78.96% |
|
Mercedes-BenzGr N 31.10.2025 / 17:30:00 |
56.15 | 5.24% | -9.81% | 4.74% | 1.38% | 7.42% | 0.19% | -3.31% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 31.10.2025 / 17:30:00 |
164.20 | -1.68% |
166.90 09:00 |
163.15 16:44 |
263.80 13.02.25 |
160.8 07.08.25 |
444'298 |
|
Allianz N 31.10.2025 / 17:30:00 |
348.60 | -2.13% |
355.20 09:16 |
347.00 15:21 |
380.20 15.08.25 |
286.8 07.04.25 |
159'041 |
|
BASF N 31.10.2025 / 17:30:00 |
42.76 | -0.87% |
43.14 09:01 |
42.62 14:07 |
55.06 06.03.25 |
37.44 07.04.25 |
784'386 |
|
Bayer N 31.10.2025 / 17:30:00 |
26.88 | 0.52% |
27.16 15:59 |
26.72 14:46 |
29.94 02.10.25 |
18.39 07.04.25 |
1'025'639 |
|
Beiersdorf I 31.10.2025 / 17:30:00 |
91.68 | -0.11% |
92.58 09:11 |
91.46 14:43 |
137.70 05.03.25 |
87.02 26.09.25 |
160'995 |
|
BMW I 31.10.2025 / 17:30:00 |
80.74 | -0.54% |
81.66 09:00 |
80.70 17:27 |
91.71 22.08.25 |
62.96 09.04.25 |
307'702 |
|
Brenntag N 31.10.2025 / 17:30:00 |
48.17 | -0.24% |
48.72 09:17 |
48.14 17:27 |
68.72 06.03.25 |
47.37 15.10.25 |
115'307 |
|
Cboe Germany 40 GR 31.10.2025 / 17:30:05 |
2'272.15 | -0.80% |
2'290.59 09:00 |
2'268.36 15:30 |
2'385.30 10.07.25 |
1833.7243 07.04.25 |
|
|
Commerzbank I 31.10.2025 / 17:30:00 |
31.58 | 1.28% |
31.69 09:36 |
31.19 10:55 |
38.34 22.08.25 |
15.205 02.01.25 |
681'038 |
|
Continental I 31.10.2025 / 17:30:00 |
65.54 | -0.06% |
65.98 11:45 |
65.42 11:00 |
66.14 30.10.25 |
42.3284 07.04.25 |
203'946 |
|
CTS Eventim I 31.10.2025 / 17:30:00 |
77.80 | -0.89% |
78.40 09:01 |
77.55 14:58 |
114.10 20.05.25 |
76.375 17.10.25 |
63'360 |
|
Daimler Tr Hldg N 31.10.2025 / 17:30:00 |
34.66 | -0.66% |
34.91 12:59 |
34.62 11:00 |
45.33 06.03.25 |
30.79 07.04.25 |
411'312 |
|
Deutsche Bank N 31.10.2025 / 17:30:00 |
30.85 | -0.92% |
31.29 09:02 |
30.44 15:05 |
32.21 15.09.25 |
16.292 02.01.25 |
1'512'016 |
|
Deutsche Boerse N 31.10.2025 / 17:30:00 |
219.30 | -0.48% |
221.30 09:00 |
218.15 09:50 |
294.20 06.05.25 |
217.6 30.10.25 |
140'280 |
|
Deutsche Post N 31.10.2025 / 17:30:00 |
39.72 | 0.14% |
39.96 09:02 |
39.48 11:06 |
44.09 06.03.25 |
31.32 07.04.25 |
426'408 |
|
Deutsche Telekom N 31.10.2025 / 17:30:00 |
26.95 | -1.86% |
27.40 09:00 |
26.87 09:09 |
35.91 03.03.25 |
26.87 31.10.25 |
3'822'393 |
|
Dt Lufthansa N 31.10.2025 / 17:30:00 |
7.604 | 1.58% |
7.614 17:12 |
7.408 10:35 |
8.386 25.08.25 |
5.524 13.01.25 |
1'550'189 |
|
E.ON N 31.10.2025 / 17:30:00 |
16.105 | -0.98% |
16.320 11:17 |
16.065 17:04 |
16.545 05.08.25 |
10.44 13.01.25 |
1'104'426 |
|
Fres Med Care I 31.10.2025 / 17:30:00 |
46.69 | 0.14% |
46.84 13:33 |
46.31 09:00 |
54.04 21.05.25 |
39.435 09.04.25 |
253'369 |
|
Fresenius I 31.10.2025 / 17:30:00 |
50.16 | -0.59% |
50.44 10:01 |
49.98 14:58 |
50.73 30.10.25 |
31.94 07.04.25 |
156'232 |
|
GEA Group I 31.10.2025 / 17:30:00 |
62.00 | 0.40% |
62.20 14:40 |
61.75 09:40 |
66.80 12.08.25 |
47.3 16.01.25 |
123'967 |
|
Germany 40 31.10.2025 / 17:30:02 |
846.66 | -0.80% |
853.53 09:00 |
845.25 15:30 |
888.82 10.07.25 |
699.1599 07.04.25 |
|
|
Hannover Rueck N 31.10.2025 / 17:30:00 |
247.40 | -1.79% |
251.80 09:00 |
245.10 15:04 |
292.60 06.05.25 |
238.8 07.04.25 |
101'898 |
|
HeidelbergMat I 31.10.2025 / 17:30:00 |
203.30 | 0.15% |
203.40 11:44 |
201.30 15:29 |
212.10 11.08.25 |
118.9 02.01.25 |
97'979 |
|
Henkel Vz I 31.10.2025 / 17:30:00 |
70.36 | -0.59% |
70.92 10:17 |
70.24 14:43 |
88.44 10.03.25 |
65.6 23.06.25 |
115'691 |