| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 DRILLISCH AG O.N. |
ETR |
 |
-0,40 |
|
25,32 |
25,52 |
24,46 |
24,58 |
244917 |
23.Aug / 17:35 |
| A.SPRINGER SE VNA |
ETR |
 |
0 |
|
63,05 |
63,20 |
63,00 |
63,00 |
115450 |
23.Aug / 17:35 |
| AAREAL BANK AG |
ETR |
|
-0,48 |
|
26,29 |
26,46 |
25,84 |
25,87 |
229025 |
23.Aug / 17:35 |
| ADIDAS AG NA O.N. |
ETR |
|
-2,75 |
|
263,05 |
264,50 |
259,70 |
259,80 |
572703 |
23.Aug / 17:35 |
| AIRBUS |
ETR |
|
-1,80 |
|
125,32 |
125,46 |
122,64 |
122,64 |
72776 |
23.Aug / 17:35 |
| AIXTRON SE NA O.N. |
ETR |
|
-0,11 |
|
9,394 |
9,430 |
9,062 |
9,158 |
622513 |
23.Aug / 17:35 |
| ALLIANZ SE NA O.N. |
ETR |
|
-3,31 |
|
201,85 |
201,90 |
197,64 |
197,64 |
1185554 |
23.Aug / 17:35 |
| ALSTRIA OFFICE REIT-AG |
ETR |
|
-0,10 |
|
15,00 |
15,03 |
14,83 |
14,85 |
221871 |
23.Aug / 17:35 |
| AROUNDTOWN EO-,01 |
ETR |
|
-0,018 |
|
7,312 |
7,466 |
7,288 |
7,320 |
2932382 |
23.Aug / 17:35 |
| AURUBIS AG |
ETR |
|
-0,22 |
|
38,59 |
38,77 |
37,74 |
38,00 |
167919 |
23.Aug / 17:35 |
| BASF SE NA O.N. |
ETR |
|
-0,99 |
|
59,56 |
59,81 |
58,03 |
58,07 |
2908593 |
23.Aug / 17:35 |
| BAY.MOTOREN WERKE AG ST |
ETR |
|
-1,91 |
|
60,81 |
61,21 |
58,61 |
58,70 |
2753250 |
23.Aug / 17:35 |
| BAYER AG NA O.N. |
ETR |
|
-1,13 |
|
68,04 |
68,11 |
66,58 |
66,59 |
3337936 |
23.Aug / 17:35 |
| BECHTLE AG O.N. |
ETR |
 |
+1,35 |
|
91,00 |
93,90 |
87,75 |
87,90 |
139173 |
23.Aug / 17:35 |
| BEIERSDORF AG O.N. |
ETR |
|
-0,15 |
|
110,50 |
111,15 |
110,00 |
110,15 |
341272 |
23.Aug / 17:35 |
| BRENNTAG AG NA O.N. |
ETR |
|
-0,57 |
|
42,34 |
42,55 |
41,50 |
41,50 |
162545 |
23.Aug / 17:35 |
| CANCOM SE O.N. |
ETR |
|
-0,15 |
|
50,85 |
51,55 |
50,10 |
50,55 |
93791 |
23.Aug / 17:35 |
| CARL ZEISS MEDITEC AG |
ETR |
|
-0,50 |
|
103,40 |
105,00 |
102,80 |
102,80 |
97791 |
23.Aug / 17:35 |
| COMMERZBANK AG |
ETR |
|
-0,116 |
|
5,069 |
5,139 |
4,903 |
4,903 |
7616581 |
23.Aug / 17:35 |
| COMPUGROUP MED.SE O.N. |
ETR |
|
-0,20 |
|
52,20 |
52,90 |
52,00 |
52,00 |
77827 |
23.Aug / 17:35 |
| CONTINENTAL AG O.N. |
ETR |
|
-1,94 |
|
108,42 |
110,76 |
106,88 |
106,98 |
725014 |
23.Aug / 17:35 |
| COVESTRO AG O.N. |
ETR |
|
-0,79 |
|
39,90 |
40,36 |
38,91 |
38,91 |
1125211 |
23.Aug / 17:35 |
| DAIMLER AG NA O.N. |
ETR |
|
-1,30 |
|
42,190 |
42,485 |
40,665 |
40,720 |
5519515 |
23.Aug / 17:35 |
| DELIVERY HERO SE NA O.N. |
ETR |
|
-0,64 |
|
45,77 |
45,78 |
44,70 |
44,83 |
223228 |
23.Aug / 17:35 |
| DEUTSCHE BANK AG NA O.N. |
ETR |
|
-0,112 |
|
6,510 |
6,550 |
6,359 |
6,359 |
15616616 |
23.Aug / 17:35 |
| DEUTSCHE BOERSE NA O.N. |
ETR |
|
+0,60 |
|
131,05 |
133,00 |
130,55 |
131,50 |
540882 |
23.Aug / 17:35 |
| DEUTSCHE EUROSHOP NA O.N. |
ETR |
|
-0,08 |
|
23,32 |
23,46 |
23,14 |
23,18 |
115642 |
23.Aug / 17:35 |
| DEUTSCHE POST AG NA O.N. |
ETR |
|
-0,16 |
|
29,180 |
29,380 |
28,835 |
28,885 |
2949783 |
23.Aug / 17:35 |
| DEUTSCHE WOHNEN SE INH |
ETR |
|
-0,02 |
|
30,07 |
30,45 |
30,01 |
30,08 |
634317 |
23.Aug / 17:35 |
| DIALOG SEMICOND. LS-,10 |
ETR |
|
-1,19 |
|
43,12 |
43,30 |
41,49 |
41,49 |
610869 |
23.Aug / 17:35 |
| DRAEGERWERK VZO O.N. |
ETR |
|
+1,04 |
|
42,00 |
44,48 |
41,98 |
43,04 |
36181 |
23.Aug / 17:35 |
| DT.PFANDBRIEFBK AG |
ETR |
|
-0,08 |
|
10,86 |
10,93 |
10,73 |
10,75 |
616336 |
23.Aug / 17:35 |
| DT.TELEKOM AG NA |
ETR |
|
-0,052 |
|
14,850 |
14,912 |
14,772 |
14,774 |
7443192 |
23.Aug / 17:35 |
| DUERR AG O.N. |
ETR |
|
-0,14 |
|
22,98 |
23,40 |
22,58 |
22,82 |
294219 |
23.Aug / 17:35 |
| E.ON SE NA O.N. |
ETR |
|
+0,021 |
|
8,129 |
8,239 |
8,110 |
8,121 |
7478121 |
23.Aug / 17:35 |
| EVONIK INDUSTRIES NA O.N. |
ETR |
|
-0,28 |
|
22,54 |
22,67 |
22,04 |
22,07 |
444251 |
23.Aug / 17:35 |
| EVOTEC SE INH O.N. |
ETR |
|
+0,06 |
|
19,995 |
20,150 |
19,590 |
19,750 |
1867394 |
23.Aug / 17:35 |
| FIELMANN AG O.N. |
ETR |
|
+0,15 |
|
64,10 |
64,95 |
64,10 |
64,15 |
61317 |
23.Aug / 17:35 |
| FRAPORT AG FFM.AIRPORT |
ETR |
|
-0,44 |
|
74,84 |
75,16 |
73,80 |
74,00 |
87948 |
23.Aug / 17:35 |
| FREENET AG NA O.N. |
ETR |
|
-0,185 |
|
17,365 |
17,540 |
17,130 |
17,130 |
511386 |
23.Aug / 17:35 |
| FRESEN.MED.CARE KGAA O.N. |
ETR |
|
+0,32 |
|
60,34 |
61,60 |
60,34 |
60,60 |
1026536 |
23.Aug / 17:35 |
| FRESENIUS SE+CO.KGAA O.N. |
ETR |
|
+0,065 |
|
44,135 |
45,065 |
43,985 |
44,055 |
1937925 |
23.Aug / 17:35 |
| FUCHS PETROL.SE VZO O.N. |
ETR |
|
-0,22 |
|
31,66 |
32,42 |
31,30 |
31,30 |
163716 |
23.Aug / 17:35 |
| GEA GROUP AG |
ETR |
|
+0,01 |
|
24,05 |
24,44 |
23,90 |
23,96 |
350974 |
23.Aug / 17:35 |
| GERRESHEIMER AG |
ETR |
|
-0,10 |
|
67,05 |
67,15 |
66,25 |
66,55 |
74187 |
23.Aug / 17:35 |
| GRAND CITY PROPERT.EO-,10 |
ETR |
|
+0,03 |
|
19,49 |
19,77 |
19,32 |
19,60 |
268652 |
23.Aug / 17:35 |
| HANNOVER RUECK SE NA O.N. |
ETR |
|
-1,30 |
|
148,10 |
148,20 |
146,30 |
146,30 |
94607 |
23.Aug / 17:35 |
| HEIDELBERGCEMENT AG O.N. |
ETR |
|
-0,28 |
|
60,92 |
61,72 |
60,52 |
60,60 |
710179 |
23.Aug / 17:35 |
| HELLA GMBH+CO. KGAA O.N. |
ETR |
|
-1,32 |
|
37,00 |
37,18 |
36,04 |
36,22 |
191633 |
23.Aug / 17:35 |
| HENKEL AG+CO.KGAA VZO |
ETR |
|
-0,10 |
|
86,56 |
87,56 |
86,26 |
86,34 |
483985 |
23.Aug / 17:35 |
| HOCHTIEF AG |
ETR |
|
-1,20 |
|
97,65 |
98,75 |
96,50 |
96,75 |
115701 |
23.Aug / 17:35 |
| HUGO BOSS AG NA O.N. |
ETR |
|
-0,38 |
|
50,90 |
51,28 |
50,20 |
50,20 |
274881 |
23.Aug / 17:35 |
| INFINEON TECH.AG NA O.N. |
ETR |
|
-0,43 |
|
15,712 |
15,750 |
15,062 |
15,166 |
8008857 |
23.Aug / 17:35 |
| INNOGY SE INH. O.N. |
ETR |
|
+0,16 |
|
43,73 |
44,02 |
43,69 |
43,76 |
292361 |
23.Aug / 17:35 |
| ISRA VISION O.N. |
ETR |
|
-0,88 |
|
33,02 |
33,04 |
31,44 |
31,54 |
84039 |
23.Aug / 17:35 |
| JENOPTIK AG NA O.N. |
ETR |
|
-0,10 |
|
21,85 |
22,20 |
21,60 |
21,75 |
202577 |
23.Aug / 17:35 |
| K+S AG NA O.N. |
ETR |
|
-0,38 |
|
14,305 |
14,410 |
13,850 |
13,885 |
1366817 |
23.Aug / 17:35 |
| KION GROUP AG |
ETR |
|
-0,13 |
|
43,06 |
43,76 |
42,59 |
42,67 |
257292 |
23.Aug / 17:35 |
| LANXESS AG |
ETR |
|
-0,88 |
|
53,02 |
53,36 |
51,62 |
51,62 |
171049 |
23.Aug / 17:35 |
| LEG IMMOBILIEN AG NA O.N. |
ETR |
|
+0,75 |
|
104,00 |
105,65 |
104,00 |
104,60 |
79985 |
23.Aug / 17:35 |
| LINDE PLC EO 0,001 |
ETR |
|
-3,30 |
|
169,65 |
170,25 |
165,70 |
165,70 |
966474 |
23.Aug / 17:35 |
| LUFTHANSA AG VNA O.N. |
ETR |
|
-0,13 |
|
13,325 |
13,720 |
13,100 |
13,100 |
6072559 |
23.Aug / 17:37 |
| MERCK KGAA O.N. |
ETR |
|
-0,32 |
|
95,32 |
96,00 |
94,68 |
94,90 |
305353 |
23.Aug / 17:35 |
| METRO AG ST O.N. |
ETR |
|
-0,08 |
|
14,200 |
14,240 |
13,970 |
14,085 |
254016 |
23.Aug / 17:35 |
| MORPHOSYS AG O.N. |
ETR |
|
-1,90 |
|
110,00 |
110,50 |
106,80 |
107,20 |
143030 |
23.Aug / 17:35 |
| MTU AERO ENGINES NA O.N. |
ETR |
|
-1,00 |
|
247,70 |
248,90 |
246,10 |
246,20 |
87395 |
23.Aug / 17:35 |
| MUENCH.RUECKVERS.VNA O.N. |
ETR |
|
-2,00 |
|
219,90 |
220,70 |
217,40 |
217,40 |
524359 |
23.Aug / 17:35 |
| NEMETSCHEK SE O.N. |
ETR |
|
-0,20 |
|
49,00 |
50,15 |
48,52 |
48,52 |
195908 |
23.Aug / 17:35 |
| NORDEX SE O.N. |
ETR |
|
-0,345 |
|
9,475 |
9,565 |
9,045 |
9,065 |
948395 |
23.Aug / 17:35 |
| NORMA GROUP SE NA O.N. |
ETR |
|
-0,78 |
|
29,00 |
29,00 |
28,02 |
28,02 |
90524 |
23.Aug / 17:35 |
| OSRAM LICHT AG NA O.N. |
ETR |
|
-0,27 |
|
36,99 |
37,00 |
36,60 |
36,63 |
437930 |
23.Aug / 17:35 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
+0,10 |
|
134,20 |
135,00 |
131,70 |
133,20 |
15448 |
23.Aug / 17:35 |
| PROSIEBENSAT.1 NA O.N. |
ETR |
|
-0,065 |
|
11,600 |
11,765 |
11,430 |
11,435 |
1115506 |
23.Aug / 17:35 |
| PUMA SE |
ETR |
|
-0,60 |
|
67,20 |
67,20 |
66,10 |
66,15 |
250987 |
23.Aug / 17:35 |
| QIAGEN NV EO -,01 |
ETR |
|
-0,35 |
|
31,53 |
31,53 |
30,97 |
30,97 |
305419 |
23.Aug / 17:35 |
| RHEINMETALL AG |
ETR |
|
-1,10 |
|
106,90 |
107,55 |
104,85 |
104,95 |
64236 |
23.Aug / 17:35 |
| RIB SOFTWARE SE NA EO 1 |
ETR |
|
+0,09 |
|
18,99 |
19,26 |
18,68 |
19,00 |
156791 |
23.Aug / 17:35 |
| ROCKET INTERNET SE INH ON |
ETR |
|
-0,12 |
|
25,40 |
25,66 |
25,22 |
25,28 |
70675 |
23.Aug / 17:35 |
| RTL GROUP |
ETR |
|
-0,54 |
|
43,34 |
43,56 |
42,42 |
42,42 |
109796 |
23.Aug / 17:35 |
| RWE AG ST O.N. |
ETR |
|
-0,07 |
|
25,50 |
25,67 |
25,16 |
25,23 |
2807076 |
23.Aug / 17:35 |
| S+T AG (Z.REG.MK.Z.)O.N. |
ETR |
|
-0,33 |
|
18,10 |
18,39 |
17,66 |
17,71 |
279317 |
23.Aug / 17:35 |
| SALZGITTER AG O.N. |
ETR |
|
-0,085 |
|
16,540 |
16,550 |
15,465 |
15,785 |
608379 |
23.Aug / 17:35 |
| SAP SE O.N. |
ETR |
|
-1,10 |
|
108,50 |
109,26 |
106,38 |
106,38 |
2333551 |
23.Aug / 17:35 |
| SARTORIUS AG VZO O.N. |
ETR |
|
-3,80 |
|
178,70 |
179,10 |
174,40 |
174,40 |
53548 |
23.Aug / 17:35 |
| SCHAEFFLER AG INH. VZO |
ETR |
|
-0,164 |
|
6,150 |
6,178 |
5,908 |
5,932 |
492816 |
23.Aug / 17:35 |
| SCOUT24 AG NA O.N. |
ETR |
|
+0,45 |
|
52,20 |
52,75 |
52,05 |
52,45 |
417650 |
23.Aug / 17:35 |
| SIEMENS AG NA O.N. |
ETR |
|
-0,74 |
|
89,24 |
89,70 |
88,19 |
88,19 |
2476495 |
23.Aug / 17:35 |
| SIEMENS HEALTH.AG NA O.N. |
ETR |
|
-0,27 |
|
35,905 |
35,955 |
35,355 |
35,355 |
468637 |
23.Aug / 17:35 |
| SILTRONIC AG NA O.N. |
ETR |
|
-4,66 |
|
60,88 |
61,80 |
55,80 |
55,94 |
289627 |
23.Aug / 17:35 |
| SOFTWARE AG NA O.N. |
ETR |
|
-0,22 |
|
24,54 |
24,69 |
24,09 |
24,09 |
178489 |
23.Aug / 17:35 |
| SYMRISE AG INH. O.N. |
ETR |
|
+0,06 |
|
82,60 |
83,66 |
82,26 |
82,28 |
250376 |
23.Aug / 17:35 |
| TAG IMMOBILIEN AG |
ETR |
|
+0,08 |
|
20,70 |
20,96 |
20,66 |
20,74 |
273119 |
23.Aug / 17:35 |
| TELEFONICA DTLD HLDG NA |
ETR |
|
-0,007 |
|
2,248 |
2,250 |
2,207 |
2,209 |
2724577 |
23.Aug / 17:35 |
| THYSSENKRUPP AG O.N. |
ETR |
|
-0,075 |
|
10,705 |
10,900 |
10,215 |
10,345 |
6822490 |
23.Aug / 17:35 |
| UNIPER SE NA O.N. |
ETR |
|
-0,15 |
|
27,28 |
27,55 |
27,25 |
27,26 |
306555 |
23.Aug / 17:35 |
| UTD.INTERNET AG NA |
ETR |
|
-0,67 |
|
29,25 |
29,54 |
28,36 |
28,37 |
646012 |
23.Aug / 17:35 |
| VOLKSWAGEN AG VZO O.N. |
ETR |
|
-1,90 |
|
143,32 |
144,12 |
140,86 |
141,16 |
1001692 |
23.Aug / 17:35 |
| VONOVIA SE NA O.N. |
ETR |
|
+0,23 |
|
43,16 |
43,71 |
43,04 |
43,23 |
1100201 |
23.Aug / 17:35 |
| WACKER CHEMIE O.N. |
ETR |
|
-0,76 |
|
69,88 |
70,60 |
67,98 |
68,22 |
138928 |
23.Aug / 17:35 |
| WIRECARD AG |
ETR |
|
+1,60 |
|
144,80 |
147,80 |
144,55 |
145,10 |
1225702 |
23.Aug / 17:35 |
| |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ZALANDO SE |
ETR |
|
+0,23 |
|
43,07 |
44,02 |
43,00 |
43,04 |
313119 |
23.Aug / 17:35 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
