| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,25 |
|
23,60 |
23,60 |
23,05 |
23,25 |
6639 |
26.Nov / 22:26 |
| ADIDAS AG NA O.N. |
TRADE |
 |
+4,00 |
|
156,10 |
159,70 |
153,25 |
159,15 |
38000 |
26.Nov / 22:26 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,302 |
|
6,522 |
6,928 |
6,522 |
6,900 |
4612 |
26.Nov / 22:26 |
| AIRBUS SE |
TRADE |
|
+1,70 |
|
202,85 |
204,95 |
202,40 |
204,05 |
10568 |
26.Nov / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,47 |
|
17,445 |
17,835 |
17,275 |
17,720 |
92582 |
26.Nov / 22:26 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+6,10 |
|
367,70 |
373,40 |
367,00 |
373,00 |
56616 |
26.Nov / 22:26 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,264 |
|
3,198 |
3,244 |
2,924 |
2,962 |
460955 |
26.Nov / 22:26 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-1,40 |
|
111,20 |
111,40 |
109,60 |
110,80 |
333 |
26.Nov / 22:26 |
| AURUBIS AG |
TRADE |
|
+1,00 |
|
111,40 |
112,90 |
111,00 |
112,60 |
4157 |
26.Nov / 22:26 |
| BASF SE NA O.N. |
TRADE |
|
-0,31 |
|
44,87 |
44,97 |
44,15 |
44,64 |
147575 |
26.Nov / 22:26 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,60 |
|
87,98 |
88,18 |
86,60 |
87,58 |
27467 |
26.Nov / 22:26 |
| BAYER AG NA O.N. |
TRADE |
|
-0,48 |
|
30,900 |
31,325 |
30,245 |
30,390 |
261118 |
26.Nov / 22:26 |
| BECHTLE AG O.N. |
TRADE |
|
-0,02 |
|
39,80 |
40,06 |
39,48 |
39,76 |
20172 |
26.Nov / 22:26 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,38 |
|
27,20 |
27,98 |
26,90 |
27,46 |
8822 |
26.Nov / 22:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,40 |
|
92,98 |
93,18 |
91,52 |
92,24 |
37646 |
26.Nov / 22:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,90 |
|
49,68 |
49,85 |
48,84 |
48,95 |
7200 |
26.Nov / 22:26 |
| CANCOM SE O.N. |
TRADE |
|
+0,10 |
|
25,80 |
26,00 |
25,60 |
25,75 |
2167 |
26.Nov / 22:26 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,32 |
|
46,16 |
46,48 |
44,80 |
45,52 |
11259 |
26.Nov / 22:26 |
| COMMERZBANK AG |
TRADE |
|
+1,51 |
|
32,67 |
34,49 |
32,67 |
34,31 |
652521 |
26.Nov / 22:26 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,82 |
|
65,10 |
65,64 |
63,74 |
64,30 |
13268 |
26.Nov / 22:26 |
| COVESTRO AG O.N. |
TRADE |
|
-0,34 |
|
58,98 |
59,78 |
58,50 |
58,64 |
3704 |
26.Nov / 22:26 |
| CTS EVENTIM KGAA |
TRADE |
|
-1,40 |
|
83,90 |
84,25 |
81,50 |
82,50 |
5439 |
26.Nov / 22:26 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,26 |
|
37,28 |
37,50 |
37,08 |
37,27 |
63309 |
26.Nov / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,605 |
|
16,910 |
17,395 |
16,725 |
17,260 |
137488 |
26.Nov / 22:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,605 |
|
30,040 |
30,665 |
30,040 |
30,585 |
259333 |
26.Nov / 22:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+0,10 |
|
223,00 |
223,00 |
219,20 |
221,30 |
15481 |
26.Nov / 22:26 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,41 |
|
44,29 |
44,90 |
44,29 |
44,71 |
106401 |
26.Nov / 22:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,02 |
|
44,19 |
44,22 |
43,50 |
44,03 |
20893 |
26.Nov / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,02 |
|
27,76 |
27,82 |
27,49 |
27,70 |
262987 |
26.Nov / 22:26 |
| E.ON SE NA O.N. |
TRADE |
|
+0,09 |
|
15,395 |
15,555 |
15,200 |
15,470 |
415806 |
26.Nov / 22:26 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,40 |
|
33,05 |
34,15 |
33,00 |
33,95 |
7858 |
26.Nov / 22:26 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,03 |
|
13,30 |
13,42 |
13,17 |
13,30 |
80096 |
26.Nov / 22:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,206 |
|
5,558 |
5,776 |
5,514 |
5,686 |
252419 |
26.Nov / 22:26 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,80 |
|
72,50 |
72,50 |
70,90 |
71,50 |
2108 |
26.Nov / 22:26 |
| FREENET AG NA O.N. |
TRADE |
|
+0,32 |
|
28,16 |
28,44 |
28,04 |
28,36 |
79769 |
26.Nov / 22:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,61 |
|
41,95 |
41,99 |
40,99 |
41,24 |
9920 |
26.Nov / 22:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,29 |
|
47,81 |
47,99 |
47,09 |
47,60 |
22509 |
26.Nov / 22:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,24 |
|
39,66 |
39,94 |
39,42 |
39,64 |
4211 |
26.Nov / 22:26 |
| GEA GROUP AG |
TRADE |
|
+0,25 |
|
58,70 |
58,75 |
58,40 |
58,55 |
1297 |
26.Nov / 22:26 |
| GERRESHEIMER AG |
TRADE |
|
-0,04 |
|
25,08 |
25,18 |
24,70 |
25,10 |
32654 |
26.Nov / 22:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,40 |
|
260,00 |
261,40 |
257,00 |
259,80 |
10365 |
26.Nov / 22:26 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,20 |
|
222,00 |
223,80 |
220,00 |
221,50 |
22953 |
26.Nov / 22:26 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,90 |
|
80,50 |
80,60 |
80,00 |
80,20 |
770 |
26.Nov / 22:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,166 |
|
5,518 |
5,760 |
5,502 |
5,710 |
52014 |
26.Nov / 22:26 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,42 |
|
69,30 |
70,08 |
68,40 |
69,72 |
35024 |
26.Nov / 22:26 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,25 |
|
70,00 |
70,90 |
68,35 |
69,45 |
96336 |
26.Nov / 22:26 |
| HOCHTIEF AG |
TRADE |
|
+5,40 |
|
296,80 |
301,80 |
294,40 |
300,60 |
12467 |
26.Nov / 22:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,54 |
|
38,01 |
39,01 |
38,01 |
38,74 |
7163 |
26.Nov / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,825 |
|
33,895 |
34,975 |
33,230 |
34,720 |
327314 |
26.Nov / 22:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,11 |
|
19,80 |
19,92 |
19,36 |
19,53 |
29121 |
26.Nov / 22:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,34 |
|
33,60 |
33,98 |
33,50 |
33,68 |
31414 |
26.Nov / 22:26 |
| K+S AG NA O.N. |
TRADE |
|
+0,01 |
|
11,56 |
11,74 |
11,44 |
11,62 |
71150 |
26.Nov / 22:26 |
| KION GROUP AG |
TRADE |
|
+0,55 |
|
61,90 |
62,75 |
61,35 |
62,60 |
2562 |
26.Nov / 22:26 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+1,30 |
|
86,30 |
88,30 |
86,30 |
87,85 |
1048 |
26.Nov / 22:26 |
| KONTRON AG O.N |
TRADE |
|
+0,16 |
|
23,64 |
23,88 |
23,40 |
23,66 |
10625 |
26.Nov / 22:26 |
| KRONES AG O.N. |
TRADE |
|
0 |
|
130,00 |
130,80 |
129,00 |
130,20 |
2909 |
26.Nov / 22:26 |
| LANXESS AG |
TRADE |
|
-0,78 |
|
17,10 |
17,35 |
16,53 |
16,67 |
31779 |
26.Nov / 22:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,50 |
|
64,45 |
65,35 |
63,85 |
65,10 |
4568 |
26.Nov / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,006 |
|
8,162 |
8,234 |
8,096 |
8,174 |
662729 |
26.Nov / 22:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,70 |
|
58,45 |
58,54 |
57,35 |
57,69 |
69618 |
26.Nov / 22:26 |
| MERCK KGAA O.N. |
TRADE |
|
-0,80 |
|
116,55 |
116,55 |
114,95 |
115,85 |
14017 |
26.Nov / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+2,80 |
|
353,10 |
355,60 |
350,80 |
354,50 |
2328 |
26.Nov / 22:26 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+1,20 |
|
542,00 |
544,80 |
538,80 |
543,80 |
7992 |
26.Nov / 22:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,95 |
|
69,90 |
71,95 |
68,00 |
71,10 |
5700 |
26.Nov / 22:26 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,40 |
|
94,70 |
95,95 |
92,70 |
94,10 |
4193 |
26.Nov / 22:26 |
| NORDEX SE O.N. |
TRADE |
|
+0,54 |
|
25,84 |
26,58 |
25,80 |
26,34 |
45269 |
26.Nov / 22:26 |
| PNE AG NA O.N. |
TRADE |
|
-0,02 |
|
9,68 |
10,06 |
9,29 |
9,92 |
21552 |
26.Nov / 22:26 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,19 |
|
36,73 |
36,91 |
36,15 |
36,73 |
22424 |
26.Nov / 22:26 |
| PUMA SE |
TRADE |
|
+1,155 |
|
16,115 |
17,165 |
16,005 |
17,065 |
267226 |
26.Nov / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-6,00 |
|
639,50 |
639,50 |
626,00 |
628,00 |
366 |
26.Nov / 22:26 |
| REDCARE PHARMACY INH. |
TRADE |
|
-0,60 |
|
63,40 |
63,50 |
60,60 |
62,30 |
28227 |
26.Nov / 22:26 |
| RHEINMETALL AG |
TRADE |
|
+26,00 |
|
1472,50 |
1514,50 |
1472,50 |
1505,50 |
65974 |
26.Nov / 22:26 |
| RTL GROUP |
TRADE |
|
-0,20 |
|
33,75 |
33,90 |
33,30 |
33,55 |
9453 |
26.Nov / 22:26 |
| RWE AG INH O.N. |
TRADE |
|
+0,69 |
|
43,50 |
44,26 |
43,20 |
44,19 |
82640 |
26.Nov / 22:26 |
| SAP SE O.N. |
TRADE |
|
+1,70 |
|
206,25 |
207,80 |
203,70 |
207,35 |
46442 |
26.Nov / 22:26 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-2,50 |
|
243,40 |
245,00 |
239,50 |
241,70 |
5146 |
26.Nov / 22:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,40 |
|
87,95 |
88,00 |
87,05 |
87,40 |
3434 |
26.Nov / 22:26 |
| SIEMENS AG NA O.N. |
TRADE |
|
0 |
|
228,30 |
229,65 |
225,80 |
228,05 |
33574 |
26.Nov / 22:26 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+4,75 |
|
107,70 |
112,15 |
107,45 |
111,95 |
265817 |
26.Nov / 22:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,13 |
|
42,89 |
43,00 |
42,13 |
42,43 |
57816 |
26.Nov / 22:26 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+2,84 |
|
44,46 |
47,48 |
44,46 |
47,04 |
13535 |
26.Nov / 22:26 |
| SIXT SE ST O.N. |
TRADE |
|
-1,15 |
|
71,35 |
71,35 |
69,70 |
70,50 |
4987 |
26.Nov / 22:26 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,36 |
|
31,98 |
32,02 |
30,62 |
31,32 |
17744 |
26.Nov / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,20 |
|
20,75 |
21,05 |
20,40 |
20,85 |
13897 |
26.Nov / 22:26 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,75 |
|
35,95 |
36,00 |
34,85 |
34,95 |
7546 |
26.Nov / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,30 |
|
70,88 |
71,66 |
69,76 |
71,08 |
15734 |
26.Nov / 22:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,16 |
|
14,29 |
14,47 |
14,05 |
14,44 |
42157 |
26.Nov / 22:26 |
| TALANX AG NA O.N. |
TRADE |
|
+0,70 |
|
111,50 |
112,10 |
110,70 |
111,70 |
3038 |
26.Nov / 22:26 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,025 |
|
5,615 |
5,800 |
5,590 |
5,645 |
325132 |
26.Nov / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,492 |
|
8,632 |
9,130 |
8,632 |
9,116 |
279373 |
26.Nov / 22:26 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,54 |
|
25,52 |
25,58 |
24,86 |
24,98 |
9959 |
26.Nov / 22:26 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,65 |
|
17,28 |
17,28 |
16,36 |
16,64 |
20800 |
26.Nov / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,54 |
|
97,48 |
97,98 |
96,02 |
96,98 |
45968 |
26.Nov / 22:26 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,35 |
|
26,08 |
26,34 |
25,73 |
26,30 |
215309 |
26.Nov / 22:26 |
| WACKER CHEMIE O.N. |
TRADE |
|
-2,45 |
|
67,85 |
67,85 |
65,25 |
65,50 |
14371 |
26.Nov / 22:26 |
| ZALANDO SE |
TRADE |
|
+0,37 |
|
22,64 |
23,04 |
22,47 |
22,96 |
96389 |
26.Nov / 22:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
