×
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
- 20.02.2026 - 17:30:03
- 902.99
- 0.84%
- 7.51
Börse:Cboe Europe Regional and Single EU country Index Series
Chart Fullquote
| NAME | INTRADAY | KURS | +/-% | +/- | GELD | BRIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 20.02.2026 / 17:30:00 |
158.70 | 2.16% | 3.35 | 158.70 | 158.70 | 0 | |
|
Allianz N 20.02.2026 / 17:30:00 |
379.20 | 1.92% | 7.15 | 379.20 | 379.20 | 0 | |
|
BASF N 20.02.2026 / 17:30:00 |
48.95 | 0.80% | 0.39 | 48.89 | 48.89 | 0 | |
|
Bayer N 20.02.2026 / 17:30:00 |
43.61 | -4.36% | -1.99 | 43.68 | 43.68 | 0 | |
|
Beiersdorf I 20.02.2026 / 17:30:00 |
106.65 | 0.90% | 0.95 | 106.50 | 106.50 | 0 | |
|
BMW I 20.02.2026 / 17:30:00 |
90.50 | 0.49% | 0.44 | 90.32 | 90.32 | 0 | |
|
Brenntag N 20.02.2026 / 17:30:00 |
54.12 | -0.22% | -0.12 | 54.06 | 54.06 | 0 | |
|
Cboe Germany 40 GR 20.02.2026 / 17:30:06 |
2'430.50 | 0.87% | 20.88 | 0 | |||
|
Commerzbank I 20.02.2026 / 17:30:00 |
34.50 | 1.32% | 0.45 | 34.49 | 34.49 | 0 | |
|
Continental I 20.02.2026 / 17:30:00 |
73.24 | 0.14% | 0.10 | 73.42 | 73.42 | 0 | |
|
CTS Eventim I 20.02.2026 / 17:30:00 |
66.75 | 2.06% | 1.35 | 66.65 | 66.75 | 0 | |
|
Daimler Tr Hldg N 20.02.2026 / 17:30:00 |
42.60 | 1.46% | 0.62 | 42.73 | 42.73 | 0 | |
|
Deutsche Bank N 20.02.2026 / 17:30:00 |
30.97 | 1.90% | 0.58 | 31.05 | 31.05 | 0 | |
|
Deutsche Boerse N 20.02.2026 / 17:30:00 |
218.15 | 1.32% | 2.85 | 219.90 | 219.90 | 0 | |
|
Deutsche Post N 20.02.2026 / 17:30:00 |
49.83 | 0.27% | 0.14 | 49.95 | 49.95 | 0 | |
|
Deutsche Telekom N 20.02.2026 / 17:30:00 |
32.71 | 0.09% | 0.03 | 32.72 | 32.72 | 0 | |
|
Dt Lufthansa N 20.02.2026 / 17:30:00 |
9.124 | 0.04% | 0.00 | 9.088 | 9.088 | 0 | |
|
E.ON N 20.02.2026 / 17:30:00 |
18.633 | 0.12% | 0.02 | 18.630 | 18.630 | 0 | |
|
Fres Med Care I 20.02.2026 / 17:30:00 |
41.15 | 1.06% | 0.43 | 41.17 | 41.17 | 0 | |
|
Fresenius I 20.02.2026 / 17:30:00 |
52.14 | 0.08% | 0.04 | 52.06 | 52.06 | 0 | |
|
GEA Group I 20.02.2026 / 17:30:00 |
65.28 | 0.35% | 0.23 | 65.25 | 65.25 | 0 | |
|
Germany 40 20.02.2026 / 17:30:03 |
902.99 | 0.84% | 7.51 | 0 | |||
|
Hannover Rueck N 20.02.2026 / 17:30:00 |
251.10 | 1.25% | 3.10 | 251.20 | 251.20 | 0 | |
|
HeidelbergMat I 20.02.2026 / 17:30:00 |
205.40 | -0.02% | -0.05 | 205.80 | 205.80 | 0 | |
|
Henkel Vz I 20.02.2026 / 17:30:00 |
82.74 | 0.75% | 0.62 | 82.66 | 82.66 | 0 |
| NAME | KURS | % YTD | % 2025/26 | % 1 W | % 1 M | % 3 M | % 1 J | % 3 J |
|---|---|---|---|---|---|---|---|---|
|
Siemens Energy N 20.02.2026 / 17:30:00 |
165.40 | 36.43% | 227.49% | 2.24% | 17.47% | 43.39% | 185.76% | 756.25% |
|
Bayer N 20.02.2026 / 17:30:00 |
43.61 | 23.25% | 136.12% | -4.97% | -1.94% | 42.89% | 97.98% | -22.88% |
|
Infineon Technolo N 20.02.2026 / 17:30:00 |
45.18 | 21.52% | 44.40% | 3.96% | 6.71% | 24.40% | 17.08% | 29.62% |
|
Henkel Vz I 20.02.2026 / 17:30:00 |
82.74 | 17.65% | -2.63% | -0.34% | 16.01% | 19.02% | -1.24% | 22.13% |
|
Deutsche Telekom N 20.02.2026 / 17:30:00 |
32.71 | 17.58% | 13.35% | 1.52% | 21.15% | 17.73% | -5.12% | 57.42% |
|
E.ON N 20.02.2026 / 17:30:00 |
18.633 | 15.63% | 65.13% | 0.20% | 10.28% | 21.58% | 58.88% | 83.08% |
|
Knorr-Bremse I 20.02.2026 / 17:30:00 |
114.75 | 15.45% | 57.32% | 8.72% | 17.06% | 25.34% | 39.77% | 73.27% |
|
HENSOLDT I 20.02.2026 / 17:30:00 |
84.10 | 13.96% | 142.33% | 4.37% | -4.05% | 23.22% | 85.16% | 191.64% |
|
RWE I 20.02.2026 / 17:30:00 |
52.06 | 13.56% | 79.69% | 4.41% | 1.09% | 18.99% | 78.69% | 30.09% |
|
Beiersdorf I 20.02.2026 / 17:30:00 |
106.65 | 13.07% | -14.52% | 0.28% | 10.08% | 15.30% | -16.74% | -6.63% |
|
GEA Group I 20.02.2026 / 17:30:00 |
65.28 | 12.84% | 35.69% | 0.89% | 7.58% | 11.58% | 20.99% | 58.56% |
|
Daimler Tr Hldg N 20.02.2026 / 17:30:00 |
42.60 | 12.65% | 13.97% | -1.13% | 3.45% | 16.81% | 2.69% | 33.60% |
|
Rheinmetall I 20.02.2026 / 17:30:00 |
1'746.75 | 12.53% | 183.42% | 8.49% | -4.52% | 18.34% | 95.69% | 599.92% |
|
MTU Aero Engin N 20.02.2026 / 17:30:00 |
402.35 | 11.98% | 23.62% | 2.56% | 6.64% | 14.40% | 31.40% | 69.79% |
|
Vonovia N 20.02.2026 / 17:30:00 |
27.46 | 11.25% | -7.21% | 4.81% | 13.85% | 5.15% | -3.65% | 7.19% |
|
BASF N 20.02.2026 / 17:30:00 |
48.95 | 9.03% | 14.16% | -4.17% | 6.23% | 9.21% | 0.43% | -7.04% |
|
Brenntag N 20.02.2026 / 17:30:00 |
54.12 | 8.78% | -6.61% | -7.07% | 7.42% | 9.13% | -14.99% | -25.62% |
|
Dt Lufthansa N 20.02.2026 / 17:30:00 |
9.124 | 8.57% | 47.33% | 0.20% | 3.84% | 10.49% | 42.92% | -6.27% |
|
Symrise I 20.02.2026 / 17:30:00 |
75.50 | 8.44% | -26.76% | -0.81% | 4.44% | 5.42% | -22.82% | -22.06% |
|
Continental I 20.02.2026 / 17:30:00 |
73.24 | 7.56% | 48.43% | -0.95% | 9.64% | 13.16% | 39.02% | 38.91% |
|
Fresenius I 20.02.2026 / 17:30:00 |
52.14 | 6.59% | 55.57% | 3.00% | 7.74% | 10.44% | 42.85% | 79.72% |
|
Deutsche Post N 20.02.2026 / 17:30:00 |
49.83 | 5.97% | 46.38% | 1.27% | 8.30% | 10.70% | 35.08% | 22.39% |
|
Merck I 20.02.2026 / 17:30:00 |
128.30 | 4.29% | -8.34% | 0.31% | 0.98% | 10.99% | -5.30% | -30.47% |
|
Cboe Germany 40 GR 20.02.2026 / 17:30:06 |
2'430.50 | 3.70% | 25.38% | 1.61% | 2.62% | 7.18% | 12.46% | 61.70% |
|
Germany 40 20.02.2026 / 17:30:03 |
902.99 | 3.39% | 21.84% | 1.59% | 2.31% | 6.86% | 9.59% | 47.78% |
| NAME | KURS | +/-% | HOCH | TIEF | 1 J HOCH | 1 J TIEF | VOLUMEN |
|---|---|---|---|---|---|---|---|
|
adidas N 20.02.2026 / 17:30:00 |
158.70 | 2.16% |
161.00 16:11 |
155.35 09:01 |
171.30 05.01.26 |
142.55 23.01.26 |
375'136 |
|
Allianz N 20.02.2026 / 17:30:00 |
379.20 | 1.92% |
379.30 17:26 |
373.90 09:00 |
395.90 06.01.26 |
361.9 23.01.26 |
139'052 |
|
BASF N 20.02.2026 / 17:30:00 |
48.95 | 0.80% |
49.40 16:03 |
48.64 09:16 |
52.69 12.02.26 |
43.33 20.01.26 |
1'126'568 |
|
Bayer N 20.02.2026 / 17:30:00 |
43.61 | -4.36% |
45.31 09:00 |
43.29 16:40 |
49.78 17.02.26 |
36.8725 02.01.26 |
4'727'408 |
|
Beiersdorf I 20.02.2026 / 17:30:00 |
106.65 | 0.90% |
106.70 17:25 |
105.45 09:00 |
107.70 17.02.26 |
91 08.01.26 |
151'739 |
|
BMW I 20.02.2026 / 17:30:00 |
90.50 | 0.49% |
91.92 16:09 |
89.34 09:22 |
97.28 05.01.26 |
82.48 19.01.26 |
415'177 |
|
Brenntag N 20.02.2026 / 17:30:00 |
54.12 | -0.22% |
54.76 16:18 |
53.62 15:46 |
59.44 11.02.26 |
47.82 20.01.26 |
209'696 |
|
Cboe Germany 40 GR 20.02.2026 / 17:30:06 |
2'430.50 | 0.87% |
2'437.57 16:01 |
2'405.61 09:22 |
2'437.57 20.02.26 |
2310.2682 30.01.26 |
|
|
Commerzbank I 20.02.2026 / 17:30:00 |
34.50 | 1.32% |
34.87 16:01 |
34.05 09:10 |
37.22 06.01.26 |
32.14 13.02.26 |
1'451'119 |
|
Continental I 20.02.2026 / 17:30:00 |
73.24 | 0.14% |
73.44 17:13 |
72.12 15:58 |
74.34 13.02.26 |
61.96 21.01.26 |
436'909 |
|
CTS Eventim I 20.02.2026 / 17:30:00 |
66.75 | 2.06% |
66.85 17:25 |
65.50 12:33 |
80.75 06.01.26 |
64.2 18.02.26 |
125'154 |
|
Daimler Tr Hldg N 20.02.2026 / 17:30:00 |
42.60 | 1.46% |
42.90 16:10 |
41.64 09:21 |
44.77 04.02.26 |
36.8 02.01.26 |
1'156'793 |
|
Deutsche Bank N 20.02.2026 / 17:30:00 |
30.97 | 1.90% |
31.19 16:01 |
30.40 09:08 |
34.26 06.01.26 |
29.405 13.02.26 |
3'919'156 |
|
Deutsche Boerse N 20.02.2026 / 17:30:00 |
218.15 | 1.32% |
219.60 13:51 |
216.30 09:00 |
224.50 02.01.26 |
200.1 04.02.26 |
186'164 |
|
Deutsche Post N 20.02.2026 / 17:30:00 |
49.83 | 0.27% |
49.97 16:02 |
49.35 15:58 |
51.72 12.02.26 |
45.74 21.01.26 |
791'683 |
|
Deutsche Telekom N 20.02.2026 / 17:30:00 |
32.71 | 0.09% |
32.74 17:21 |
32.29 09:16 |
33.55 18.02.26 |
26.025 21.01.26 |
3'114'124 |
|
Dt Lufthansa N 20.02.2026 / 17:30:00 |
9.124 | 0.04% |
9.210 16:04 |
9.024 09:19 |
9.592 10.02.26 |
8.192 14.01.26 |
1'496'707 |
|
E.ON N 20.02.2026 / 17:30:00 |
18.633 | 0.12% |
18.680 15:08 |
18.453 09:04 |
18.875 17.02.26 |
16.12 02.01.26 |
3'956'286 |
|
Fres Med Care I 20.02.2026 / 17:30:00 |
41.15 | 1.06% |
41.34 16:22 |
40.79 12:01 |
41.79 17.02.26 |
35.675 20.01.26 |
306'725 |
|
Fresenius I 20.02.2026 / 17:30:00 |
52.14 | 0.08% |
52.46 09:31 |
51.80 16:14 |
52.96 19.02.26 |
46.32 30.01.26 |
293'567 |
|
GEA Group I 20.02.2026 / 17:30:00 |
65.28 | 0.35% |
65.60 16:01 |
64.85 11:51 |
65.70 17.02.26 |
56.85 02.01.26 |
222'314 |
|
Germany 40 20.02.2026 / 17:30:03 |
902.99 | 0.84% |
905.61 16:01 |
893.74 09:22 |
905.61 20.02.26 |
860.8637 30.01.26 |
|
|
Hannover Rueck N 20.02.2026 / 17:30:00 |
251.10 | 1.25% |
251.40 15:08 |
248.30 09:00 |
266.20 02.01.26 |
233.2 23.01.26 |
37'355 |
|
HeidelbergMat I 20.02.2026 / 17:30:00 |
205.40 | -0.02% |
208.95 12:34 |
204.80 16:16 |
241.90 26.01.26 |
182.475 13.02.26 |
439'729 |
|
Henkel Vz I 20.02.2026 / 17:30:00 |
82.74 | 0.75% |
83.20 16:01 |
81.76 09:19 |
83.94 17.02.26 |
68.28 07.01.26 |
199'719 |