| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
ETR |
 |
-0,16 |
|
24,56 |
24,76 |
24,46 |
24,54 |
64505 |
03.Dez / 17:35 |
| ADIDAS AG NA O.N. |
ETR |
|
-6,65 |
|
259,60 |
259,95 |
246,95 |
249,40 |
782969 |
03.Dez / 17:35 |
| AIRBUS SE |
ETR |
|
-2,32 |
|
102,16 |
103,70 |
98,03 |
98,54 |
574437 |
03.Dez / 17:35 |
| AIXTRON SE NA O.N. |
ETR |
|
-0,23 |
|
17,950 |
17,995 |
17,320 |
17,480 |
608023 |
03.Dez / 17:35 |
| ALLIANZ SE NA O.N. |
ETR |
 |
+1,08 |
|
201,70 |
201,75 |
196,98 |
198,38 |
1477409 |
03.Dez / 17:44 |
| ALSTRIA OFFICE REIT-AG |
ETR |
|
-0,02 |
|
19,51 |
19,86 |
19,50 |
19,50 |
620220 |
03.Dez / 17:35 |
| AROUNDTOWN EO-,01 |
ETR |
|
-0,008 |
|
5,334 |
5,358 |
5,252 |
5,278 |
3307135 |
03.Dez / 17:35 |
| AURUBIS AG |
ETR |
|
+5,70 |
|
77,48 |
84,10 |
77,48 |
81,80 |
462522 |
03.Dez / 17:42 |
| AUTO1 GROUP SE INH O.N. |
ETR |
|
-1,40 |
|
25,60 |
25,80 |
24,20 |
24,20 |
160180 |
03.Dez / 17:35 |
| BASF SE NA O.N. |
ETR |
|
-0,68 |
|
59,56 |
59,62 |
58,19 |
58,40 |
3381666 |
03.Dez / 17:43 |
| BAY.MOTOREN WERKE AG ST |
ETR |
|
-0,93 |
|
89,53 |
89,61 |
87,14 |
87,50 |
1385089 |
03.Dez / 17:35 |
| BAYER AG NA O.N. |
ETR |
|
-0,68 |
|
45,060 |
45,195 |
44,005 |
44,255 |
4169355 |
03.Dez / 17:35 |
| BECHTLE AG O.N. |
ETR |
|
+0,04 |
|
62,40 |
63,08 |
61,52 |
61,86 |
186067 |
03.Dez / 17:35 |
| BEFESA S.A. ORD. O.N. |
ETR |
|
+0,20 |
|
59,90 |
61,10 |
59,50 |
59,70 |
79896 |
03.Dez / 17:35 |
| BEIERSDORF AG O.N. |
ETR |
|
-0,28 |
|
88,70 |
88,92 |
87,60 |
87,90 |
331962 |
03.Dez / 17:36 |
| BRENNTAG SE NA O.N. |
ETR |
|
-0,06 |
|
76,08 |
76,60 |
75,54 |
75,68 |
336058 |
03.Dez / 17:35 |
| CANCOM SE O.N. |
ETR |
|
-0,36 |
|
62,60 |
62,92 |
61,54 |
61,82 |
87216 |
03.Dez / 17:35 |
| CARL ZEISS MEDITEC AG |
ETR |
|
-3,35 |
|
168,10 |
169,55 |
161,90 |
163,05 |
133665 |
03.Dez / 17:35 |
| COMMERZBANK AG |
ETR |
|
-0,019 |
|
6,420 |
6,485 |
6,351 |
6,382 |
4867699 |
03.Dez / 17:35 |
| COMPUGROUP MED. NA O.N. |
ETR |
|
-1,00 |
|
66,40 |
67,90 |
65,65 |
65,75 |
55958 |
03.Dez / 17:35 |
| CONTINENTAL AG O.N. |
ETR |
|
-3,53 |
|
97,20 |
97,48 |
92,04 |
92,56 |
718575 |
03.Dez / 17:35 |
| COVESTRO AG O.N. |
ETR |
|
-0,64 |
|
51,74 |
51,74 |
50,46 |
50,70 |
768067 |
03.Dez / 17:42 |
| CTS EVENTIM KGAA |
ETR |
|
-0,36 |
|
57,54 |
57,72 |
56,10 |
56,72 |
122142 |
03.Dez / 17:35 |
| DAIMLER AG NA O.N. |
ETR |
|
-0,48 |
|
86,96 |
87,27 |
84,92 |
85,63 |
3390481 |
03.Dez / 17:35 |
| DELIVERY HERO SE NA O.N. |
ETR |
|
-4,95 |
|
107,10 |
108,50 |
100,05 |
102,45 |
987612 |
03.Dez / 17:42 |
| DEUTSCHE BANK AG NA O.N. |
ETR |
|
-0,18 |
|
11,040 |
11,094 |
10,726 |
10,742 |
10084663 |
03.Dez / 17:44 |
| DEUTSCHE BOERSE NA O.N. |
ETR |
|
-1,05 |
|
139,55 |
140,30 |
136,95 |
137,65 |
599102 |
03.Dez / 17:35 |
| DEUTSCHE POST AG NA O.N. |
ETR |
|
+0,10 |
|
52,22 |
52,39 |
51,69 |
51,98 |
2668739 |
03.Dez / 17:35 |
| DEUTSCHE WOHNEN SE INH |
ETR |
|
+0,50 |
|
39,67 |
40,50 |
39,62 |
40,00 |
334615 |
03.Dez / 17:36 |
| DT.TELEKOM AG NA |
ETR |
|
-0,126 |
|
15,720 |
15,750 |
15,434 |
15,462 |
12478087 |
03.Dez / 17:37 |
| DUERR AG O.N. |
ETR |
|
-1,86 |
|
39,10 |
39,22 |
36,72 |
36,86 |
160272 |
03.Dez / 17:35 |
| E.ON SE NA O.N. |
ETR |
|
-0,062 |
|
10,880 |
10,892 |
10,666 |
10,756 |
7502131 |
03.Dez / 17:35 |
| ECKERT+ZIEGLER AG O.N. |
ETR |
|
-2,60 |
|
94,50 |
96,05 |
90,80 |
91,35 |
79900 |
03.Dez / 17:39 |
| EVONIK INDUSTRIES NA O.N. |
ETR |
 |
0 |
|
27,00 |
27,13 |
26,72 |
26,79 |
492738 |
03.Dez / 17:36 |
| EVOTEC SE INH O.N. |
ETR |
|
-0,86 |
|
41,10 |
41,49 |
40,09 |
40,09 |
349758 |
03.Dez / 17:40 |
| FRAPORT AG FFM.AIRPORT |
ETR |
|
-1,40 |
|
57,34 |
57,64 |
55,04 |
55,28 |
319800 |
03.Dez / 17:35 |
| FREENET AG NA O.N. |
ETR |
|
-0,25 |
|
22,57 |
22,57 |
22,08 |
22,14 |
428405 |
03.Dez / 17:35 |
| FRESEN.MED.CARE KGAA O.N. |
ETR |
|
+0,30 |
|
54,12 |
54,42 |
53,32 |
53,92 |
626558 |
03.Dez / 17:35 |
| FRESENIUS SE+CO.KGAA O.N. |
ETR |
|
-0,38 |
|
34,140 |
34,160 |
33,305 |
33,450 |
1719882 |
03.Dez / 17:35 |
| FUCHS PETROLUB VZO NA ON |
ETR |
|
-0,28 |
|
40,20 |
40,54 |
39,64 |
39,76 |
80031 |
03.Dez / 17:35 |
| GEA GROUP AG |
ETR |
|
-0,58 |
|
45,01 |
45,06 |
43,88 |
44,04 |
262776 |
03.Dez / 17:35 |
| GERRESHEIMER AG |
ETR |
|
-0,20 |
|
79,05 |
79,75 |
78,10 |
78,65 |
54859 |
03.Dez / 17:35 |
| GRAND CITY PROPERT.EO-,10 |
ETR |
|
+0,02 |
|
20,70 |
20,84 |
20,54 |
20,62 |
319240 |
03.Dez / 17:35 |
| HANNOVER RUECK SE NA O.N. |
ETR |
|
-0,50 |
|
159,50 |
159,80 |
156,65 |
157,50 |
75783 |
03.Dez / 17:35 |
| HEIDELBERGCEMENT AG O.N. |
ETR |
|
-0,22 |
|
60,98 |
61,16 |
59,92 |
60,18 |
671304 |
03.Dez / 17:35 |
| HELLA GMBH+CO. KGAA O.N. |
ETR |
|
+1,04 |
|
62,98 |
63,32 |
62,26 |
63,24 |
53938 |
03.Dez / 17:35 |
| HELLOFRESH SE INH O.N. |
ETR |
|
-1,28 |
|
85,38 |
86,40 |
83,50 |
83,72 |
956171 |
03.Dez / 17:35 |
| HENKEL AG+CO.KGAA VZO |
ETR |
|
-0,30 |
|
71,06 |
71,32 |
70,30 |
70,44 |
514521 |
03.Dez / 17:35 |
| HUGO BOSS AG NA O.N. |
ETR |
|
+0,18 |
|
51,84 |
52,02 |
51,06 |
51,32 |
264198 |
03.Dez / 17:35 |
| HYPOPORT SE NA O.N. |
ETR |
|
+4,80 |
|
491,60 |
504,00 |
485,20 |
494,40 |
9501 |
03.Dez / 17:35 |
| INFINEON TECH.AG NA O.N. |
ETR |
|
-0,095 |
|
40,675 |
40,910 |
39,890 |
40,160 |
5044298 |
03.Dez / 17:35 |
| JENOPTIK AG NA O.N. |
ETR |
|
-0,04 |
|
35,50 |
35,98 |
35,02 |
35,06 |
177236 |
03.Dez / 17:35 |
| JUNGHEINRICH AG O.N.VZO |
ETR |
|
-0,22 |
|
43,50 |
43,68 |
42,62 |
42,92 |
62823 |
03.Dez / 17:35 |
| K+S AG NA O.N. |
ETR |
|
+0,255 |
|
15,675 |
15,955 |
15,580 |
15,755 |
1231461 |
03.Dez / 17:35 |
| KION GROUP AG |
ETR |
|
-0,60 |
|
98,64 |
98,86 |
97,28 |
97,36 |
123281 |
03.Dez / 17:35 |
| KNORR-BREMSE AG INH O.N. |
ETR |
|
-0,06 |
|
87,74 |
88,70 |
86,90 |
87,24 |
117166 |
03.Dez / 17:35 |
| LANXESS AG |
ETR |
|
-0,06 |
|
51,80 |
51,90 |
51,16 |
51,50 |
238979 |
03.Dez / 17:42 |
| LEG IMMOBILIEN SE NA O.N. |
ETR |
|
+1,05 |
|
122,40 |
123,90 |
121,90 |
122,45 |
166364 |
03.Dez / 17:35 |
| LINDE PLC EO 0,001 |
ETR |
|
+0,10 |
|
287,35 |
289,30 |
283,25 |
284,90 |
1093869 |
03.Dez / 17:35 |
| LUFTHANSA AG VNA O.N. |
ETR |
|
+0,062 |
|
5,760 |
5,868 |
5,647 |
5,687 |
14455729 |
03.Dez / 17:44 |
| MERCK KGAA O.N. |
ETR |
|
+1,10 |
|
213,20 |
218,50 |
211,30 |
213,60 |
432649 |
03.Dez / 17:35 |
| MORPHOSYS AG O.N. |
ETR |
|
-1,51 |
|
35,00 |
35,20 |
32,94 |
33,13 |
295733 |
03.Dez / 17:43 |
| MTU AERO ENGINES NA O.N. |
ETR |
|
-4,35 |
|
169,05 |
169,50 |
162,20 |
162,65 |
315415 |
03.Dez / 17:35 |
| MUENCH.RUECKVERS.VNA O.N. |
ETR |
|
+0,65 |
|
247,80 |
248,20 |
244,25 |
245,80 |
328252 |
03.Dez / 17:35 |
| NEMETSCHEK SE O.N. |
ETR |
|
-0,95 |
|
105,45 |
107,25 |
102,70 |
103,45 |
144125 |
03.Dez / 17:42 |
| NORDEX SE O.N. |
ETR |
|
-0,37 |
|
15,50 |
15,59 |
14,72 |
14,84 |
1023148 |
03.Dez / 17:35 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
-1,50 |
|
214,50 |
214,50 |
209,50 |
211,00 |
1563 |
03.Dez / 17:35 |
| PORSCHE AUTOM.HLDG VZO |
ETR |
|
-0,74 |
|
75,54 |
75,64 |
73,74 |
74,16 |
632614 |
03.Dez / 17:35 |
| PROSIEBENSAT.1 NA O.N. |
ETR |
|
+0,03 |
|
13,425 |
13,435 |
13,230 |
13,340 |
719380 |
03.Dez / 17:35 |
| PUMA SE |
ETR |
|
-1,45 |
|
106,50 |
106,70 |
103,60 |
104,15 |
240652 |
03.Dez / 17:35 |
| QIAGEN NV EO -,01 |
ETR |
|
-0,16 |
|
48,16 |
48,64 |
47,62 |
47,86 |
644728 |
03.Dez / 17:35 |
| RATIONAL AG |
ETR |
|
-8,60 |
|
831,20 |
836,20 |
815,60 |
817,40 |
4964 |
03.Dez / 17:35 |
| RHEINMETALL AG |
ETR |
|
+0,28 |
|
80,00 |
80,54 |
79,42 |
80,00 |
102274 |
03.Dez / 17:35 |
| RWE AG INH O.N. |
ETR |
|
+0,48 |
|
34,41 |
34,80 |
34,21 |
34,64 |
2542363 |
03.Dez / 17:35 |
| S+T AG O.N. |
ETR |
|
-0,10 |
|
20,30 |
20,66 |
19,77 |
20,02 |
287976 |
03.Dez / 17:35 |
| SAP SE O.N. |
ETR |
|
+0,04 |
|
115,26 |
115,68 |
113,42 |
114,16 |
2543198 |
03.Dez / 17:35 |
| SARTORIUS AG VZO O.N. |
ETR |
|
+1,40 |
|
577,40 |
595,60 |
569,20 |
572,40 |
69597 |
03.Dez / 17:35 |
| SCOUT24 AG NA O.N. |
ETR |
|
+3,02 |
|
54,38 |
57,32 |
54,38 |
57,12 |
402288 |
03.Dez / 17:35 |
| SIEMENS AG NA O.N. |
ETR |
|
-1,26 |
|
149,90 |
150,20 |
146,00 |
146,54 |
1780441 |
03.Dez / 17:37 |
| SIEMENS ENERGY AG NA O.N. |
ETR |
|
-0,34 |
|
23,40 |
23,60 |
22,75 |
22,86 |
2422519 |
03.Dez / 17:42 |
| SIEMENS HEALTH.AG NA O.N. |
ETR |
|
-0,24 |
|
64,14 |
65,62 |
63,62 |
63,78 |
1050469 |
03.Dez / 17:35 |
| SILTRONIC AG NA O.N. |
ETR |
|
+1,00 |
|
133,95 |
134,90 |
131,10 |
134,45 |
11208 |
03.Dez / 17:35 |
| SMA SOLAR TECHNOL.AG |
ETR |
|
-0,86 |
|
42,20 |
42,50 |
40,34 |
40,74 |
93058 |
03.Dez / 17:35 |
| SOFTWARE AG NA O.N. |
ETR |
|
+3,44 |
|
36,00 |
40,58 |
35,64 |
39,70 |
528934 |
03.Dez / 17:35 |
| STROEER SE + CO. KGAA |
ETR |
|
-0,65 |
|
68,35 |
68,45 |
67,50 |
67,55 |
50258 |
03.Dez / 17:35 |
| SUSE S.A. DL 1 |
ETR |
|
0 |
|
36,60 |
37,80 |
36,40 |
36,80 |
43098 |
03.Dez / 17:35 |
| SYMRISE AG INH. O.N. |
ETR |
|
-0,60 |
|
125,35 |
126,60 |
124,30 |
124,40 |
285343 |
03.Dez / 17:42 |
| TAG IMMOBILIEN AG |
ETR |
|
+0,08 |
|
24,74 |
24,84 |
24,55 |
24,66 |
575499 |
03.Dez / 17:35 |
| TEAMVIEWER AG INH O.N. |
ETR |
|
+0,325 |
|
11,265 |
11,920 |
11,095 |
11,550 |
3573501 |
03.Dez / 17:35 |
| TELEFONICA DTLD HLDG NA |
ETR |
|
-0,007 |
|
2,352 |
2,358 |
2,320 |
2,338 |
4424877 |
03.Dez / 17:35 |
| THYSSENKRUPP AG O.N. |
ETR |
|
-0,386 |
|
9,826 |
9,838 |
9,218 |
9,298 |
3629279 |
03.Dez / 17:42 |
| UNIPER SE NA O.N. |
ETR |
|
+0,19 |
|
38,89 |
39,10 |
38,55 |
38,70 |
156775 |
03.Dez / 17:35 |
| UTD.INTERNET AG NA |
ETR |
|
+0,03 |
|
33,03 |
33,15 |
32,68 |
32,90 |
259884 |
03.Dez / 17:35 |
| VANTAGE TOWERS AG NA O.N. |
ETR |
|
+0,05 |
|
29,62 |
29,84 |
29,37 |
29,46 |
155829 |
03.Dez / 17:35 |
| VARTA AG O.N. |
ETR |
|
-1,30 |
|
113,00 |
113,50 |
110,55 |
111,80 |
115701 |
03.Dez / 17:35 |
| VOLKSWAGEN AG VZO O.N. |
ETR |
|
-1,24 |
|
169,26 |
169,90 |
164,24 |
165,32 |
1167862 |
03.Dez / 17:41 |
| VONOVIA SE NA O.N. |
ETR |
|
+0,43 |
|
50,00 |
50,82 |
49,80 |
50,06 |
2994051 |
03.Dez / 17:35 |
| WACKER CHEMIE O.N. |
ETR |
|
-4,50 |
|
143,90 |
144,25 |
137,30 |
137,95 |
140130 |
03.Dez / 17:35 |
| ZALANDO SE |
ETR |
|
-0,76 |
|
75,74 |
76,48 |
73,60 |
74,84 |
940270 |
03.Dez / 17:35 |
| ZOOPLUS AG |
ETR |
|
+0,40 |
|
479,20 |
481,40 |
478,80 |
480,00 |
3501 |
03.Dez / 17:35 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
