×
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
- 17.12.2025 - 11:48:26
- 858.33
- 0.04%
- 0.36
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 17.12.2025 / 11:33:25 |
167.05 | -0.70% | -1.18 | 167.00 | 167.10 | 40'221 | |
|
Allianz N 17.12.2025 / 11:32:10 |
386.50 | 0.81% | 3.10 | 386.40 | 386.50 | 79'092 | |
|
BASF N 17.12.2025 / 11:33:01 |
44.13 | -1.00% | -0.45 | 44.12 | 44.14 | 220'808 | |
|
Bayer N 17.12.2025 / 11:33:17 |
35.31 | 0.90% | 0.32 | 35.31 | 35.32 | 181'731 | |
|
Beiersdorf I 17.12.2025 / 11:30:38 |
93.56 | -0.19% | -0.18 | 93.54 | 93.58 | 38'348 | |
|
BMW I 17.12.2025 / 11:33:06 |
93.40 | -0.81% | -0.76 | 93.36 | 93.40 | 104'858 | |
|
Brenntag N 17.12.2025 / 11:31:28 |
49.27 | -0.50% | -0.25 | 49.24 | 49.28 | 36'524 | |
|
Cboe Germany 40 GR 17.12.2025 / 11:48:27 |
2'303.46 | 0.04% | 0.96 | 0 | |||
|
Commerzbank I 17.12.2025 / 11:33:25 |
34.80 | 0.99% | 0.34 | 34.80 | 34.83 | 277'439 | |
|
Continental I 17.12.2025 / 11:33:01 |
66.24 | -0.15% | -0.10 | 66.22 | 66.26 | 48'859 | |
|
CTS Eventim I 17.12.2025 / 11:32:15 |
76.40 | -0.13% | -0.10 | 76.20 | 76.45 | 19'684 | |
|
Daimler Tr Hldg N 17.12.2025 / 11:32:23 |
37.35 | -0.19% | -0.07 | 37.34 | 37.36 | 105'167 | |
|
Deutsche Bank N 17.12.2025 / 11:33:26 |
32.03 | 0.45% | 0.15 | 32.03 | 32.04 | 586'523 | |
|
Deutsche Boerse N 17.12.2025 / 11:32:52 |
216.95 | 0.02% | 0.05 | 216.90 | 217.00 | 66'739 | |
|
Deutsche Post N 17.12.2025 / 11:32:03 |
46.27 | -0.96% | -0.45 | 46.26 | 46.28 | 179'896 | |
|
Deutsche Telekom N 17.12.2025 / 11:32:21 |
26.89 | 0.67% | 0.18 | 26.88 | 26.90 | 512'177 | |
|
Dt Lufthansa N 17.12.2025 / 11:33:09 |
8.502 | -1.36% | -0.12 | 8.502 | 8.506 | 439'094 | |
|
E.ON N 17.12.2025 / 11:32:39 |
15.690 | 2.02% | 0.31 | 15.685 | 15.695 | 819'523 | |
|
Fres Med Care I 17.12.2025 / 11:33:24 |
40.26 | 0.24% | 0.10 | 40.24 | 40.27 | 121'689 | |
|
Fresenius I 17.12.2025 / 11:33:22 |
47.83 | 1.18% | 0.56 | 47.81 | 47.85 | 98'216 | |
|
GEA Group I 17.12.2025 / 11:31:44 |
56.90 | -0.04% | -0.03 | 56.85 | 56.95 | 40'992 | |
|
Germany 40 17.12.2025 / 11:48:27 |
858.33 | 0.04% | 0.36 | 0 | |||
|
Hannover Rueck N 17.12.2025 / 11:30:49 |
261.20 | -0.11% | -0.30 | 261.00 | 261.20 | 20'655 | |
|
HeidelbergMat I 17.12.2025 / 11:33:04 |
221.65 | -1.07% | -2.40 | 221.60 | 221.70 | 74'802 | |
|
Henkel Vz I 17.12.2025 / 11:32:58 |
69.60 | -1.11% | -0.78 | 69.58 | 69.62 | 36'790 |
| NAME | KURS | % YTD | % 2024/25 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Rheinmetall I 17.12.2025 / 11:32:53 |
1'536.00 | 143.51% | 420.82% | -4.36% | -4.21% | -22.05% | 150.73% | 645.28% |
|
Siemens Energy N 17.12.2025 / 11:32:40 |
121.65 | 138.40% | 900.63% | -1.44% | 11.05% | 23.65% | 136.77% | 622.02% |
|
Commerzbank I 17.12.2025 / 11:33:25 |
34.80 | 119.84% | 220.78% | 0.29% | 9.30% | 7.36% | 122.65% | 323.13% |
|
HENSOLDT I 17.12.2025 / 11:33:24 |
71.55 | 100.93% | 185.60% | -1.55% | -7.56% | -31.40% | 112.63% | 210.51% |
|
Deutsche Bank N 17.12.2025 / 11:33:26 |
32.03 | 91.34% | 158.53% | -0.05% | 7.09% | 4.33% | 89.43% | 221.91% |
|
HeidelbergMat I 17.12.2025 / 11:33:04 |
221.65 | 87.96% | 176.88% | 2.31% | 3.70% | 12.17% | 79.40% | 333.20% |
|
Bayer N 17.12.2025 / 11:33:17 |
35.31 | 81.23% | 4.00% | -3.31% | 30.61% | 27.77% | 84.08% | -27.93% |
|
RWE I 17.12.2025 / 11:33:14 |
44.33 | 52.85% | 6.50% | 1.95% | 0.66% | 19.25% | 57.03% | 5.40% |
|
Fresenius I 17.12.2025 / 11:33:22 |
47.83 | 41.15% | 67.36% | -0.19% | 2.02% | 2.11% | 39.96% | 84.87% |
|
Dt Lufthansa N 17.12.2025 / 11:33:09 |
8.502 | 39.24% | 7.54% | 7.08% | 7.00% | 13.21% | 35.86% | 7.36% |
|
Deutsche Post N 17.12.2025 / 11:32:03 |
46.27 | 37.63% | 4.06% | 1.16% | 8.02% | 22.08% | 36.77% | 29.74% |
|
E.ON N 17.12.2025 / 11:32:39 |
15.690 | 36.47% | 26.38% | 1.29% | 2.10% | -0.29% | 40.37% | 72.27% |
|
Continental I 17.12.2025 / 11:33:01 |
66.24 | 34.63% | 13.48% | 2.32% | 6.15% | 17.20% | 32.99% | 54.95% |
|
Knorr-Bremse I 17.12.2025 / 11:31:48 |
93.15 | 33.98% | 59.12% | 3.10% | 10.63% | 18.59% | 33.07% | 83.30% |
|
Allianz N 17.12.2025 / 11:32:10 |
386.50 | 29.66% | 58.36% | 1.87% | 7.36% | 11.74% | 29.65% | 93.77% |
|
Siemens N 17.12.2025 / 11:33:09 |
235.70 | 26.17% | 40.46% | 1.88% | 7.82% | 4.11% | 21.16% | 87.48% |
|
Cboe Germany 40 GR 17.12.2025 / 11:48:27 |
2'303.46 | 19.85% | 43.01% | 0.04% | 4.48% | 1.80% | 17.84% | 71.53% |
|
Volkswagen VZ 17.12.2025 / 11:33:10 |
104.98 | 19.84% | -4.44% | -1.50% | 10.91% | 12.07% | 19.43% | -21.78% |
|
BMW I 17.12.2025 / 11:33:06 |
93.40 | 19.67% | -6.66% | -2.18% | 9.42% | 10.17% | 19.32% | 13.97% |
|
GEA Group I 17.12.2025 / 11:31:44 |
56.90 | 18.74% | 51.52% | 2.48% | -0.52% | -10.25% | 16.03% | 47.45% |
|
Germany 40 17.12.2025 / 11:48:27 |
858.33 | 16.78% | 35.12% | 0.04% | 4.48% | 1.80% | 14.82% | 56.71% |
|
Infineon Technolo N 17.12.2025 / 11:33:28 |
35.69 | 13.94% | -4.52% | -2.55% | 8.12% | 6.42% | 5.94% | 21.51% |
|
Mercedes-BenzGr N 17.12.2025 / 11:33:10 |
60.09 | 13.00% | -3.16% | -1.14% | 5.57% | 13.98% | 11.22% | -2.34% |
|
Muenchener Rueckv N 17.12.2025 / 11:32:05 |
556.10 | 11.85% | 44.73% | 1.81% | 4.53% | 7.19% | 9.38% | 88.00% |
|
MTU Aero Engin N 17.12.2025 / 11:32:59 |
353.05 | 9.21% | 79.36% | -0.24% | 0.50% | -3.01% | 9.00% | 73.25% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 17.12.2025 / 11:33:25 |
167.05 | -0.70% |
169.10 09:00 |
166.70 10:29 |
263.80 13.02.25 |
150.4 20.11.25 |
40'221 |
|
Allianz N 17.12.2025 / 11:32:10 |
386.50 | 0.81% |
386.70 10:00 |
383.85 09:20 |
386.70 17.12.25 |
286.8 07.04.25 |
79'092 |
|
BASF N 17.12.2025 / 11:33:01 |
44.13 | -1.00% |
44.44 09:02 |
43.99 10:00 |
55.06 06.03.25 |
37.44 07.04.25 |
220'808 |
|
Bayer N 17.12.2025 / 11:33:17 |
35.31 | 0.90% |
35.40 09:45 |
35.03 09:00 |
37.14 11.12.25 |
18.39 07.04.25 |
181'731 |
|
Beiersdorf I 17.12.2025 / 11:30:38 |
93.56 | -0.19% |
94.08 10:07 |
93.08 09:27 |
137.70 05.03.25 |
87.02 26.09.25 |
38'348 |
|
BMW I 17.12.2025 / 11:33:06 |
93.40 | -0.81% |
94.00 09:00 |
93.26 09:11 |
97.90 09.12.25 |
62.96 09.04.25 |
104'858 |
|
Brenntag N 17.12.2025 / 11:31:28 |
49.27 | -0.50% |
49.69 09:00 |
49.16 10:27 |
68.72 06.03.25 |
45.71 07.11.25 |
36'524 |
|
Cboe Germany 40 GR 17.12.2025 / 11:48:27 |
2'303.46 | 0.04% |
2'310.13 09:45 |
2'302.43 09:00 |
2'385.30 10.07.25 |
1833.7243 07.04.25 |
|
|
Commerzbank I 17.12.2025 / 11:33:25 |
34.80 | 0.99% |
34.89 09:01 |
34.64 10:09 |
38.34 22.08.25 |
15.205 02.01.25 |
277'439 |
|
Continental I 17.12.2025 / 11:33:01 |
66.24 | -0.15% |
67.04 09:37 |
66.20 09:00 |
67.88 06.11.25 |
42.3284 07.04.25 |
48'859 |
|
CTS Eventim I 17.12.2025 / 11:32:15 |
76.40 | -0.13% |
76.95 09:00 |
76.08 10:27 |
114.10 20.05.25 |
74.675 20.11.25 |
19'684 |
|
Daimler Tr Hldg N 17.12.2025 / 11:32:23 |
37.35 | -0.19% |
37.67 09:39 |
37.22 09:01 |
45.33 06.03.25 |
30.79 07.04.25 |
105'167 |
|
Deutsche Bank N 17.12.2025 / 11:33:26 |
32.03 | 0.45% |
32.34 09:18 |
32.01 11:04 |
33.58 13.11.25 |
16.292 02.01.25 |
586'523 |
|
Deutsche Boerse N 17.12.2025 / 11:32:52 |
216.95 | 0.02% |
217.90 09:00 |
215.05 09:39 |
294.20 06.05.25 |
202 18.11.25 |
66'739 |
|
Deutsche Post N 17.12.2025 / 11:32:03 |
46.27 | -0.96% |
46.63 09:30 |
46.19 11:03 |
47.49 16.12.25 |
31.32 07.04.25 |
179'896 |
|
Deutsche Telekom N 17.12.2025 / 11:32:21 |
26.89 | 0.67% |
26.95 10:52 |
26.67 09:05 |
35.91 03.03.25 |
25.995 04.11.25 |
512'177 |
|
Dt Lufthansa N 17.12.2025 / 11:33:09 |
8.502 | -1.36% |
8.582 09:00 |
8.397 10:00 |
8.724 16.12.25 |
5.524 13.01.25 |
439'094 |
|
E.ON N 17.12.2025 / 11:32:39 |
15.690 | 2.02% |
15.700 11:26 |
15.445 09:05 |
16.545 05.08.25 |
10.44 13.01.25 |
819'523 |
|
Fres Med Care I 17.12.2025 / 11:33:24 |
40.26 | 0.24% |
40.56 09:00 |
40.17 11:02 |
54.04 21.05.25 |
38.985 09.12.25 |
121'689 |
|
Fresenius I 17.12.2025 / 11:33:22 |
47.83 | 1.18% |
47.89 11:15 |
47.39 09:08 |
50.73 30.10.25 |
31.94 07.04.25 |
98'216 |
|
GEA Group I 17.12.2025 / 11:31:44 |
56.90 | -0.04% |
57.10 09:17 |
56.75 09:26 |
66.80 12.08.25 |
47.3 16.01.25 |
40'992 |
|
Germany 40 17.12.2025 / 11:48:27 |
858.33 | 0.04% |
860.81 09:45 |
857.94 09:00 |
888.82 10.07.25 |
699.1599 07.04.25 |
|
|
Hannover Rueck N 17.12.2025 / 11:30:49 |
261.20 | -0.11% |
262.70 09:00 |
261.10 11:28 |
292.60 06.05.25 |
238.8 07.04.25 |
20'655 |
|
HeidelbergMat I 17.12.2025 / 11:33:04 |
221.65 | -1.07% |
224.20 09:00 |
220.90 10:37 |
226.80 11.12.25 |
118.9 02.01.25 |
74'802 |
|
Henkel Vz I 17.12.2025 / 11:32:58 |
69.60 | -1.11% |
70.12 09:01 |
69.52 10:13 |
88.44 10.03.25 |
65.6 23.06.25 |
36'790 |