| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 DRILLISCH AG O.N. |
ETR |
 |
-0,15 |
|
24,00 |
24,11 |
23,74 |
23,81 |
94141 |
13.Jul / 11:23 |
| AAREAL BANK AG |
ETR |
 |
+0,29 |
|
17,23 |
17,70 |
17,23 |
17,46 |
96193 |
13.Jul / 11:23 |
| ADIDAS AG NA O.N. |
ETR |
|
+4,10 |
|
239,60 |
240,40 |
237,60 |
239,70 |
101479 |
13.Jul / 11:25 |
| AIRBUS |
ETR |
|
+1,95 |
|
66,55 |
67,97 |
66,43 |
67,45 |
54379 |
13.Jul / 11:25 |
| AIXTRON SE NA O.N. |
ETR |
|
+0,275 |
|
11,350 |
11,505 |
11,210 |
11,465 |
212428 |
13.Jul / 11:25 |
| ALLIANZ SE NA O.N. |
ETR |
|
+1,26 |
|
185,60 |
185,80 |
182,86 |
183,94 |
228071 |
13.Jul / 11:25 |
| ALSTRIA OFFICE REIT-AG |
ETR |
|
-0,06 |
|
13,16 |
13,27 |
13,07 |
13,08 |
40182 |
13.Jul / 11:24 |
| AROUNDTOWN EO-,01 |
ETR |
|
+0,062 |
|
5,256 |
5,310 |
5,238 |
5,262 |
583274 |
13.Jul / 11:25 |
| AURUBIS AG |
ETR |
|
+1,26 |
|
58,76 |
59,30 |
58,68 |
59,14 |
19878 |
13.Jul / 11:23 |
| BASF SE NA O.N. |
ETR |
|
+0,89 |
|
51,03 |
51,42 |
50,66 |
50,97 |
1000233 |
13.Jul / 11:26 |
| BAY.MOTOREN WERKE AG ST |
ETR |
|
+0,16 |
|
59,60 |
59,93 |
58,74 |
58,85 |
281287 |
13.Jul / 11:26 |
| BAYER AG NA O.N. |
ETR |
|
+0,66 |
|
64,49 |
64,76 |
64,09 |
64,36 |
609923 |
13.Jul / 11:26 |
| BECHTLE AG O.N. |
ETR |
|
+0,30 |
|
167,10 |
167,10 |
163,80 |
165,20 |
14816 |
13.Jul / 11:26 |
| BEIERSDORF AG O.N. |
ETR |
|
+1,30 |
|
96,86 |
97,52 |
96,64 |
97,22 |
80529 |
13.Jul / 11:24 |
| BRENNTAG AG NA O.N. |
ETR |
|
-0,30 |
|
51,98 |
51,98 |
51,02 |
51,28 |
57363 |
13.Jul / 11:25 |
| CANCOM SE O.N. |
ETR |
|
-0,30 |
|
48,60 |
48,80 |
47,84 |
47,92 |
39735 |
13.Jul / 11:25 |
| CARL ZEISS MEDITEC AG |
ETR |
|
+0,25 |
|
90,45 |
90,45 |
88,60 |
90,15 |
26223 |
13.Jul / 11:25 |
| COMMERZBANK AG |
ETR |
|
-0,043 |
|
4,666 |
4,718 |
4,511 |
4,511 |
5168431 |
13.Jul / 11:25 |
| COMPUGROUP MED.SE O.N. |
ETR |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
ETR |
|
+1,68 |
|
87,54 |
89,26 |
87,16 |
87,58 |
189512 |
13.Jul / 11:25 |
| COVESTRO AG O.N. |
ETR |
|
+0,48 |
|
35,86 |
36,13 |
35,51 |
35,67 |
265486 |
13.Jul / 11:26 |
| CTS EVENTIM KGAA |
ETR |
|
+0,16 |
|
35,68 |
36,18 |
35,50 |
35,70 |
18766 |
13.Jul / 11:25 |
| DAIMLER AG NA O.N. |
ETR |
|
+0,225 |
|
37,450 |
37,730 |
36,765 |
36,900 |
964944 |
13.Jul / 11:26 |
| DELIVERY HERO SE NA O.N. |
ETR |
|
-1,20 |
|
97,20 |
97,58 |
93,24 |
93,94 |
119039 |
13.Jul / 11:25 |
| DEUTSCHE BANK AG NA O.N. |
ETR |
|
-0,01 |
|
9,000 |
9,098 |
8,761 |
8,815 |
6979236 |
13.Jul / 11:26 |
| DEUTSCHE BOERSE NA O.N. |
ETR |
|
+0,10 |
|
169,25 |
169,90 |
166,05 |
166,20 |
101722 |
13.Jul / 11:25 |
| DEUTSCHE POST AG NA O.N. |
ETR |
|
+0,14 |
|
34,38 |
34,42 |
33,98 |
34,14 |
627747 |
13.Jul / 11:25 |
| DEUTSCHE WOHNEN SE INH |
ETR |
|
-0,13 |
|
40,82 |
40,82 |
40,17 |
40,23 |
114731 |
13.Jul / 11:25 |
| DIALOG SEMICOND. LS-,10 |
ETR |
|
+0,79 |
|
42,60 |
42,61 |
42,08 |
42,45 |
65837 |
13.Jul / 11:25 |
| DRAEGERWERK VZO O.N. |
ETR |
|
-0,20 |
|
78,00 |
78,70 |
77,30 |
77,50 |
11882 |
13.Jul / 11:24 |
| DT.PFANDBRIEFBK AG |
ETR |
|
+0,045 |
|
6,475 |
6,645 |
6,340 |
6,365 |
515877 |
13.Jul / 11:24 |
| DT.TELEKOM AG NA |
ETR |
|
+0,145 |
|
15,100 |
15,165 |
15,020 |
15,055 |
2558122 |
13.Jul / 11:26 |
| DUERR AG O.N. |
ETR |
|
+0,16 |
|
22,32 |
22,46 |
22,02 |
22,18 |
82681 |
13.Jul / 11:26 |
| E.ON SE NA O.N. |
ETR |
|
+0,005 |
|
10,150 |
10,190 |
10,045 |
10,045 |
1553962 |
13.Jul / 11:26 |
| EVONIK INDUSTRIES NA O.N. |
ETR |
|
+0,99 |
|
24,28 |
24,76 |
24,25 |
24,75 |
387793 |
13.Jul / 11:26 |
| EVOTEC SE INH O.N. |
ETR |
|
+0,22 |
|
23,90 |
23,96 |
23,37 |
23,95 |
170587 |
13.Jul / 11:26 |
| FIELMANN AG O.N. |
ETR |
|
+0,30 |
|
65,05 |
65,25 |
64,85 |
65,20 |
15928 |
13.Jul / 11:21 |
| FRAPORT AG FFM.AIRPORT |
ETR |
|
+0,42 |
|
38,20 |
38,78 |
37,64 |
37,82 |
94311 |
13.Jul / 11:25 |
| FREENET AG NA O.N. |
ETR |
|
+0,135 |
|
14,295 |
14,430 |
14,220 |
14,275 |
124429 |
13.Jul / 11:25 |
| FRESEN.MED.CARE KGAA O.N. |
ETR |
|
-0,72 |
|
75,04 |
75,14 |
73,88 |
73,98 |
226927 |
13.Jul / 11:26 |
| FRESENIUS SE+CO.KGAA O.N. |
ETR |
|
+0,13 |
|
45,01 |
45,16 |
44,38 |
44,44 |
187819 |
13.Jul / 11:25 |
| FUCHS PETROL.SE VZO O.N. |
ETR |
|
+1,00 |
|
38,02 |
38,92 |
37,98 |
38,40 |
50825 |
13.Jul / 11:25 |
| GEA GROUP AG |
ETR |
|
+0,47 |
|
30,66 |
30,77 |
30,50 |
30,77 |
59525 |
13.Jul / 11:25 |
| GERRESHEIMER AG |
ETR |
|
+0,30 |
|
94,50 |
94,95 |
92,60 |
93,05 |
61915 |
13.Jul / 11:26 |
| GRAND CITY PROPERT.EO-,10 |
ETR |
|
0 |
|
20,76 |
20,88 |
20,68 |
20,72 |
14990 |
13.Jul / 11:23 |
| GRENKE AG NA O.N. |
ETR |
|
+0,45 |
|
71,15 |
72,00 |
70,05 |
71,15 |
10748 |
13.Jul / 11:25 |
| HANNOVER RUECK SE NA O.N. |
ETR |
|
-0,60 |
|
155,00 |
155,10 |
152,20 |
153,00 |
16609 |
13.Jul / 11:26 |
| HEIDELBERGCEMENT AG O.N. |
ETR |
|
+1,33 |
|
50,34 |
51,08 |
50,30 |
50,66 |
342150 |
13.Jul / 11:25 |
| HELLA GMBH+CO. KGAA O.N. |
ETR |
|
+0,84 |
|
37,02 |
38,08 |
36,84 |
37,18 |
34031 |
13.Jul / 11:23 |
| HENKEL AG+CO.KGAA VZO |
ETR |
|
+1,48 |
|
84,42 |
85,26 |
84,26 |
84,96 |
73202 |
13.Jul / 11:24 |
| HOCHTIEF AG |
ETR |
|
+1,00 |
|
82,00 |
82,80 |
81,50 |
81,85 |
24965 |
13.Jul / 11:25 |
| HUGO BOSS AG NA O.N. |
ETR |
|
+0,41 |
|
25,80 |
26,00 |
25,56 |
25,84 |
77436 |
13.Jul / 11:24 |
| INFINEON TECH.AG NA O.N. |
ETR |
|
+0,46 |
|
23,030 |
23,150 |
22,800 |
23,010 |
2272884 |
13.Jul / 11:26 |
| ISRA VISION O.N. |
ETR |
|
-0,08 |
|
48,50 |
48,52 |
48,40 |
48,52 |
392 |
13.Jul / 11:26 |
| JENOPTIK AG NA O.N. |
ETR |
|
-0,10 |
|
24,04 |
24,18 |
23,54 |
23,60 |
21443 |
13.Jul / 11:23 |
| K+S AG NA O.N. |
ETR |
|
+0,482 |
|
5,724 |
6,124 |
5,720 |
6,094 |
1162103 |
13.Jul / 11:26 |
| KION GROUP AG |
ETR |
|
+0,08 |
|
59,94 |
60,24 |
58,90 |
59,34 |
75535 |
13.Jul / 11:25 |
| KNORR-BREMSE AG INH O.N. |
ETR |
|
+0,51 |
|
93,77 |
94,68 |
92,97 |
94,01 |
20162 |
13.Jul / 11:25 |
| LANXESS AG |
ETR |
|
+1,37 |
|
48,90 |
49,43 |
48,74 |
49,39 |
38538 |
13.Jul / 11:26 |
| LEG IMMOBILIEN AG NA O.N. |
ETR |
|
-0,26 |
|
117,32 |
118,20 |
116,62 |
117,08 |
13028 |
13.Jul / 11:25 |
| LINDE PLC EO 0,001 |
ETR |
|
+2,70 |
|
202,50 |
202,80 |
200,20 |
201,20 |
182465 |
13.Jul / 11:26 |
| LUFTHANSA AG VNA O.N. |
ETR |
|
+0,102 |
|
8,802 |
8,894 |
8,698 |
8,750 |
1333834 |
13.Jul / 11:25 |
| MERCK KGAA O.N. |
ETR |
|
+1,25 |
|
111,50 |
111,85 |
110,80 |
111,40 |
84046 |
13.Jul / 11:26 |
| METRO AG ST O.N. |
ETR |
|
+0,22 |
|
8,320 |
8,424 |
8,230 |
8,354 |
158713 |
13.Jul / 11:26 |
| MORPHOSYS AG O.N. |
ETR |
|
-1,45 |
|
116,10 |
116,20 |
113,70 |
114,40 |
30753 |
13.Jul / 11:25 |
| MTU AERO ENGINES NA O.N. |
ETR |
|
+1,40 |
|
155,20 |
157,85 |
152,80 |
154,50 |
79717 |
13.Jul / 11:25 |
| MUENCH.RUECKVERS.VNA O.N. |
ETR |
|
+0,10 |
|
233,80 |
234,50 |
229,10 |
230,60 |
86259 |
13.Jul / 11:26 |
| NEMETSCHEK SE O.N. |
ETR |
|
+0,30 |
|
64,05 |
64,10 |
63,20 |
63,75 |
16694 |
13.Jul / 11:25 |
| NEW WORK SE NA O.N. |
ETR |
|
-1,00 |
|
276,00 |
276,00 |
271,00 |
273,50 |
528 |
13.Jul / 11:24 |
| NORDEX SE O.N. |
ETR |
|
+0,315 |
|
8,90 |
9,09 |
8,82 |
8,97 |
179619 |
13.Jul / 11:22 |
| OSRAM LICHT AG NA O.N. |
ETR |
|
+0,14 |
|
42,00 |
42,20 |
41,81 |
42,14 |
41719 |
13.Jul / 11:25 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
-2,60 |
|
170,20 |
170,20 |
167,80 |
168,40 |
1024 |
13.Jul / 10:58 |
| PROSIEBENSAT.1 NA O.N. |
ETR |
|
+0,21 |
|
10,000 |
10,195 |
10,000 |
10,080 |
191751 |
13.Jul / 11:26 |
| PUMA SE |
ETR |
|
+0,54 |
|
68,84 |
68,98 |
68,06 |
68,24 |
31785 |
13.Jul / 11:26 |
| QIAGEN NV EO -,01 |
ETR |
|
+0,34 |
|
40,06 |
40,20 |
39,95 |
40,01 |
161882 |
13.Jul / 11:26 |
| RATIONAL AG |
ETR |
|
+4,50 |
|
509,00 |
513,50 |
506,50 |
508,00 |
2263 |
13.Jul / 11:24 |
| RHEINMETALL AG |
ETR |
|
+1,32 |
|
80,48 |
81,30 |
79,90 |
80,42 |
40540 |
13.Jul / 11:24 |
| RIB SOFTWARE SE NA EO 1 |
ETR |
|
-0,04 |
|
26,04 |
26,04 |
26,00 |
26,00 |
1227 |
13.Jul / 11:13 |
| ROCKET INTERNET SE INH ON |
ETR |
|
-0,01 |
|
19,65 |
19,83 |
19,37 |
19,72 |
63313 |
13.Jul / 11:25 |
| RTL GROUP |
ETR |
|
+0,48 |
|
29,36 |
29,76 |
29,26 |
29,54 |
14765 |
13.Jul / 11:23 |
| RWE AG INH O.N. |
ETR |
|
-0,03 |
|
32,50 |
32,61 |
32,11 |
32,16 |
463549 |
13.Jul / 11:24 |
| S+T AG (Z.REG.MK.Z.)O.N. |
ETR |
|
-0,12 |
|
24,78 |
24,78 |
24,20 |
24,34 |
23713 |
13.Jul / 11:23 |
| SAP SE O.N. |
ETR |
|
+2,16 |
|
137,08 |
137,44 |
135,76 |
137,20 |
597780 |
13.Jul / 11:26 |
| SARTORIUS AG VZO O.N. |
ETR |
|
+2,00 |
|
309,20 |
310,80 |
301,80 |
310,00 |
15236 |
13.Jul / 11:26 |
| SCOUT24 AG NA O.N. |
ETR |
|
-0,75 |
|
73,30 |
73,30 |
71,70 |
71,90 |
48284 |
13.Jul / 11:24 |
| SIEMENS AG NA O.N. |
ETR |
|
+0,88 |
|
109,00 |
109,58 |
108,08 |
108,88 |
384688 |
13.Jul / 11:26 |
| SIEMENS HEALTH.AG NA O.N. |
ETR |
|
+0,04 |
|
41,890 |
42,005 |
41,450 |
41,795 |
80616 |
13.Jul / 11:26 |
| SILTRONIC AG NA O.N. |
ETR |
|
+0,96 |
|
92,68 |
92,92 |
92,06 |
92,88 |
13284 |
13.Jul / 11:26 |
| SOFTWARE AG NA O.N. |
ETR |
|
+0,52 |
|
37,68 |
38,00 |
37,48 |
37,92 |
45615 |
13.Jul / 11:23 |
| SYMRISE AG INH. O.N. |
ETR |
|
+0,95 |
|
107,50 |
108,05 |
106,65 |
107,35 |
29524 |
13.Jul / 11:24 |
| TAG IMMOBILIEN AG |
ETR |
|
0 |
|
22,20 |
22,20 |
21,96 |
22,04 |
33176 |
13.Jul / 11:24 |
| TELEFONICA DTLD HLDG NA |
ETR |
|
-0,014 |
|
2,539 |
2,539 |
2,496 |
2,505 |
646155 |
13.Jul / 11:24 |
| THYSSENKRUPP AG O.N. |
ETR |
|
+0,39 |
|
6,652 |
6,930 |
6,644 |
6,894 |
1718048 |
13.Jul / 11:25 |
| UNIPER SE NA O.N. |
ETR |
|
+0,06 |
|
30,16 |
30,18 |
29,96 |
30,00 |
55336 |
13.Jul / 11:25 |
| UTD.INTERNET AG NA |
ETR |
|
-0,10 |
|
39,50 |
39,59 |
38,97 |
39,01 |
34073 |
13.Jul / 11:25 |
| VOLKSWAGEN AG VZO O.N. |
ETR |
|
+0,16 |
|
142,02 |
143,16 |
139,42 |
140,14 |
379664 |
13.Jul / 11:26 |
| VONOVIA SE NA O.N. |
ETR |
|
-0,06 |
|
55,96 |
55,96 |
55,14 |
55,26 |
240253 |
13.Jul / 11:24 |
| WIRECARD AG |
ETR |
|
+0,114 |
|
2,4495 |
2,5890 |
2,3605 |
2,4490 |
1154308 |
13.Jul / 11:26 |
| ZALANDO SE |
ETR |
|
+0,08 |
|
67,86 |
68,38 |
65,20 |
65,24 |
176204 |
13.Jul / 11:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
