| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,02 |
|
19,78 |
20,15 |
19,56 |
19,84 |
1911 |
03.Aug / 13:32 |
| ADIDAS AG NA O.N. |
TRADE |
|
+6,35 |
|
161,40 |
166,30 |
160,85 |
166,15 |
90378 |
03.Aug / 13:34 |
| ADTRAN HOLDINGS INC. |
TRADE |
 |
-0,005 |
|
7,393 |
7,394 |
7,393 |
7,394 |
396 |
03.Aug / 13:14 |
| AIRBUS SE |
TRADE |
|
+5,40 |
|
205,00 |
209,80 |
203,25 |
208,45 |
12662 |
03.Aug / 13:34 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,13 |
|
37,60 |
37,99 |
36,18 |
36,30 |
79747 |
03.Aug / 13:34 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+2,50 |
|
433,00 |
434,40 |
431,50 |
434,20 |
18013 |
03.Aug / 13:35 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,032 |
|
2,206 |
2,214 |
2,170 |
2,208 |
316057 |
03.Aug / 13:33 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+2,90 |
|
84,90 |
87,70 |
84,20 |
87,20 |
1436 |
03.Aug / 13:34 |
| AURUBIS AG |
TRADE |
|
-1,00 |
|
183,10 |
184,30 |
180,60 |
180,90 |
1954 |
03.Aug / 13:17 |
| BASF SE NA O.N. |
TRADE |
|
+0,70 |
|
50,640 |
51,240 |
49,845 |
51,240 |
117271 |
03.Aug / 13:34 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+1,30 |
|
59,98 |
61,02 |
59,82 |
60,66 |
46846 |
03.Aug / 13:33 |
| BAYER AG NA O.N. |
TRADE |
|
-0,60 |
|
48,79 |
48,79 |
47,48 |
47,78 |
94632 |
03.Aug / 13:34 |
| BECHTLE AG O.N. |
TRADE |
|
+1,14 |
|
35,92 |
37,40 |
35,92 |
37,08 |
26772 |
03.Aug / 13:33 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,05 |
|
35,00 |
35,40 |
34,90 |
34,90 |
1583 |
03.Aug / 12:23 |
| BEIERSDORF AG O.N. |
TRADE |
|
-2,74 |
|
81,66 |
82,34 |
75,40 |
78,12 |
30065 |
03.Aug / 13:34 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,90 |
|
61,48 |
62,16 |
61,32 |
62,14 |
5041 |
03.Aug / 13:21 |
| CANCOM SE O.N. |
TRADE |
|
+0,10 |
|
24,05 |
24,25 |
24,00 |
24,05 |
1413 |
03.Aug / 13:30 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+1,10 |
|
30,94 |
31,98 |
30,82 |
31,80 |
33913 |
03.Aug / 13:34 |
| COMMERZBANK AG |
TRADE |
|
+1,06 |
|
37,92 |
38,69 |
37,86 |
38,68 |
255649 |
03.Aug / 13:35 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,46 |
|
72,62 |
73,00 |
72,32 |
72,60 |
6035 |
03.Aug / 13:13 |
| COVESTRO AG O.N. |
TRADE |
|
+0,50 |
|
60,30 |
61,00 |
60,10 |
60,70 |
4932 |
03.Aug / 13:34 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,25 |
|
59,35 |
59,35 |
58,50 |
58,70 |
8942 |
03.Aug / 13:30 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,93 |
|
49,05 |
50,06 |
49,01 |
49,92 |
107335 |
03.Aug / 13:35 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,17 |
|
37,63 |
37,70 |
37,34 |
37,36 |
10691 |
03.Aug / 13:34 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,46 |
|
32,165 |
32,410 |
31,875 |
32,290 |
208679 |
03.Aug / 13:34 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,90 |
|
262,80 |
265,40 |
262,20 |
265,20 |
2882 |
03.Aug / 13:33 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,20 |
|
57,88 |
58,28 |
57,66 |
57,66 |
46203 |
03.Aug / 13:35 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+1,20 |
|
42,86 |
43,93 |
42,65 |
43,76 |
16405 |
03.Aug / 13:27 |
| DT.TELEKOM AG NA |
TRADE |
|
+1,13 |
|
26,94 |
28,03 |
26,89 |
27,95 |
720575 |
03.Aug / 13:35 |
| E.ON SE NA O.N. |
TRADE |
|
+0,33 |
|
19,130 |
19,130 |
18,870 |
19,095 |
154587 |
03.Aug / 13:34 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,15 |
|
34,85 |
34,90 |
34,05 |
34,30 |
7193 |
03.Aug / 13:29 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,12 |
|
17,51 |
17,78 |
17,37 |
17,64 |
63831 |
03.Aug / 13:20 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,07 |
|
3,460 |
3,510 |
3,416 |
3,510 |
196764 |
03.Aug / 13:35 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,60 |
|
68,40 |
69,05 |
68,00 |
68,45 |
2808 |
03.Aug / 13:11 |
| FREENET AG NA O.N. |
TRADE |
|
+0,28 |
|
24,40 |
24,68 |
24,18 |
24,68 |
58937 |
03.Aug / 13:33 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,34 |
|
44,69 |
44,91 |
44,46 |
44,91 |
6792 |
03.Aug / 13:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,39 |
|
44,74 |
45,00 |
44,50 |
44,99 |
22141 |
03.Aug / 13:31 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,38 |
|
40,58 |
40,90 |
39,86 |
40,66 |
4674 |
03.Aug / 13:08 |
| GEA GROUP AG |
TRADE |
|
+0,80 |
|
62,55 |
62,80 |
62,00 |
62,60 |
1225 |
03.Aug / 13:08 |
| GERRESHEIMER AG |
TRADE |
|
+0,16 |
|
27,82 |
27,88 |
26,92 |
27,76 |
13297 |
03.Aug / 13:34 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,20 |
|
251,60 |
252,60 |
249,20 |
251,20 |
15142 |
03.Aug / 13:34 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,50 |
|
162,95 |
163,50 |
161,05 |
161,65 |
20094 |
03.Aug / 13:34 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+1,40 |
|
71,10 |
73,90 |
71,10 |
72,00 |
317 |
03.Aug / 13:29 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,049 |
|
3,400 |
3,500 |
3,395 |
3,497 |
34972 |
03.Aug / 13:16 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,46 |
|
75,70 |
76,46 |
75,70 |
76,20 |
6752 |
03.Aug / 13:29 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+6,04 |
|
80,52 |
86,00 |
79,70 |
86,00 |
92039 |
03.Aug / 13:35 |
| HOCHTIEF AG |
TRADE |
|
-0,80 |
|
450,00 |
456,00 |
436,00 |
442,20 |
4068 |
03.Aug / 13:33 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,20 |
|
37,99 |
38,24 |
37,91 |
37,92 |
6279 |
03.Aug / 13:15 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,26 |
|
63,75 |
63,79 |
61,46 |
61,64 |
157154 |
03.Aug / 13:35 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,36 |
|
38,00 |
38,22 |
36,72 |
36,88 |
9600 |
03.Aug / 13:35 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,72 |
|
24,68 |
25,36 |
24,60 |
25,06 |
20971 |
03.Aug / 13:28 |
| K+S AG NA O.N. |
TRADE |
|
-0,16 |
|
14,61 |
14,68 |
14,37 |
14,48 |
28730 |
03.Aug / 13:22 |
| KION GROUP AG |
TRADE |
|
+1,31 |
|
39,72 |
40,87 |
39,30 |
40,33 |
19403 |
03.Aug / 13:35 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+2,10 |
|
103,10 |
105,30 |
102,60 |
105,30 |
4250 |
03.Aug / 12:26 |
| KONTRON AG O.N |
TRADE |
|
-1,08 |
|
22,72 |
22,78 |
21,52 |
21,60 |
33682 |
03.Aug / 13:32 |
| KRONES AG O.N. |
TRADE |
|
+2,40 |
|
112,60 |
115,60 |
112,40 |
114,60 |
1882 |
03.Aug / 13:33 |
| LANXESS AG |
TRADE |
|
+0,36 |
|
16,60 |
17,10 |
16,49 |
16,95 |
18726 |
03.Aug / 12:58 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+1,35 |
|
52,50 |
53,65 |
52,25 |
53,30 |
17420 |
03.Aug / 13:27 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,172 |
|
9,224 |
9,420 |
9,172 |
9,196 |
462561 |
03.Aug / 13:33 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+1,455 |
|
47,190 |
48,295 |
47,055 |
48,230 |
128575 |
03.Aug / 13:34 |
| MERCK KGAA O.N. |
TRADE |
|
+1,05 |
|
144,60 |
145,10 |
143,45 |
144,45 |
3815 |
03.Aug / 13:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+8,80 |
|
368,00 |
373,50 |
367,10 |
371,40 |
6686 |
03.Aug / 13:35 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+1,00 |
|
525,40 |
526,00 |
518,80 |
521,80 |
10044 |
03.Aug / 13:33 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,85 |
|
76,60 |
77,15 |
75,65 |
77,10 |
3536 |
03.Aug / 13:31 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,75 |
|
59,45 |
60,40 |
58,70 |
59,20 |
17463 |
03.Aug / 13:31 |
| NORDEX SE O.N. |
TRADE |
|
-0,24 |
|
38,84 |
39,22 |
37,56 |
38,60 |
73949 |
03.Aug / 13:34 |
| PNE AG NA O.N. |
TRADE |
|
-0,22 |
|
10,56 |
10,62 |
10,36 |
10,36 |
1817 |
03.Aug / 13:24 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,51 |
|
29,39 |
29,39 |
29,03 |
29,37 |
33507 |
03.Aug / 13:34 |
| PUMA SE |
TRADE |
|
+0,77 |
|
27,76 |
28,60 |
27,54 |
28,32 |
44686 |
03.Aug / 13:32 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+8,50 |
|
684,00 |
688,00 |
675,50 |
684,50 |
305 |
03.Aug / 12:45 |
| REDCARE PHARMACY INH. |
TRADE |
|
+1,00 |
|
62,45 |
64,20 |
62,20 |
62,85 |
18829 |
03.Aug / 13:22 |
| RHEINMETALL AG |
TRADE |
|
+43,40 |
|
1156,80 |
1186,80 |
1142,00 |
1186,40 |
24277 |
03.Aug / 13:34 |
| RTL GROUP |
TRADE |
|
-0,05 |
|
32,60 |
32,75 |
32,35 |
32,45 |
16781 |
03.Aug / 13:09 |
| RWE AG INH O.N. |
TRADE |
|
-0,82 |
|
57,52 |
57,58 |
56,10 |
56,42 |
61282 |
03.Aug / 13:35 |
| SAP SE O.N. |
TRADE |
|
+5,60 |
|
160,00 |
165,56 |
159,06 |
164,88 |
156132 |
03.Aug / 13:35 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+4,50 |
|
220,00 |
224,00 |
220,00 |
224,00 |
399 |
03.Aug / 12:43 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,60 |
|
74,95 |
76,00 |
73,75 |
75,50 |
6139 |
03.Aug / 13:31 |
| SIEMENS AG NA O.N. |
TRADE |
|
+1,10 |
|
284,90 |
286,35 |
283,05 |
284,00 |
31366 |
03.Aug / 13:34 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-2,54 |
|
151,02 |
151,70 |
145,14 |
146,30 |
116122 |
03.Aug / 13:35 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+1,29 |
|
37,50 |
38,71 |
37,16 |
38,54 |
59425 |
03.Aug / 13:34 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,50 |
|
79,85 |
81,25 |
77,35 |
77,40 |
8271 |
03.Aug / 13:29 |
| SIXT SE ST O.N. |
TRADE |
|
+0,25 |
|
72,00 |
72,75 |
71,80 |
71,85 |
2047 |
03.Aug / 13:32 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-2,30 |
|
54,00 |
54,20 |
50,30 |
51,50 |
26702 |
03.Aug / 13:29 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,74 |
|
14,74 |
15,26 |
14,44 |
15,12 |
36920 |
03.Aug / 13:32 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,24 |
|
39,94 |
40,48 |
39,50 |
40,02 |
11965 |
03.Aug / 13:29 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,48 |
|
88,98 |
89,20 |
88,20 |
88,80 |
4121 |
03.Aug / 13:22 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,30 |
|
13,84 |
14,13 |
13,84 |
14,10 |
37811 |
03.Aug / 13:06 |
| TALANX AG NA O.N. |
TRADE |
|
-0,10 |
|
114,60 |
115,90 |
114,60 |
115,50 |
4294 |
03.Aug / 13:29 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,30 |
|
6,110 |
6,450 |
6,080 |
6,370 |
154807 |
03.Aug / 13:29 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,17 |
|
12,250 |
12,390 |
12,185 |
12,225 |
112842 |
03.Aug / 13:32 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,06 |
|
23,94 |
23,96 |
23,56 |
23,64 |
4553 |
03.Aug / 12:58 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,98 |
|
28,44 |
28,46 |
27,06 |
27,74 |
19942 |
03.Aug / 13:11 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+1,72 |
|
75,64 |
76,88 |
75,16 |
76,72 |
50491 |
03.Aug / 13:34 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,44 |
|
21,26 |
21,59 |
21,23 |
21,53 |
194864 |
03.Aug / 13:34 |
| WACKER CHEMIE O.N. |
TRADE |
|
+1,50 |
|
88,45 |
91,20 |
88,45 |
90,20 |
4911 |
03.Aug / 13:33 |
| ZALANDO SE |
TRADE |
|
+0,83 |
|
28,50 |
29,30 |
28,45 |
29,21 |
47561 |
03.Aug / 13:32 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
