| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,20 |
|
24,05 |
24,15 |
23,85 |
24,10 |
3095 |
02.Okt / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
 |
+1,00 |
|
141,95 |
145,40 |
139,30 |
144,25 |
45399 |
02.Okt / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,017 |
|
6,390 |
6,390 |
6,199 |
6,302 |
886 |
02.Okt / 22:25 |
| AIRBUS SE |
TRADE |
|
+3,94 |
|
186,96 |
192,12 |
185,82 |
189,90 |
17749 |
02.Okt / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+2,29 |
|
37,06 |
39,64 |
37,02 |
39,43 |
197094 |
02.Okt / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+5,00 |
|
411,60 |
419,00 |
410,00 |
417,60 |
31566 |
02.Okt / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,025 |
|
1,601 |
1,623 |
1,562 |
1,565 |
250590 |
02.Okt / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,50 |
|
82,50 |
83,90 |
82,00 |
83,20 |
3524 |
02.Okt / 22:25 |
| AURUBIS AG |
TRADE |
|
+4,70 |
|
153,40 |
157,60 |
153,40 |
157,10 |
3672 |
02.Okt / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,345 |
|
49,33 |
50,24 |
49,25 |
50,16 |
76964 |
02.Okt / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,30 |
|
54,98 |
55,18 |
54,12 |
54,62 |
130031 |
02.Okt / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,39 |
|
45,31 |
45,71 |
44,58 |
45,02 |
179761 |
02.Okt / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,04 |
|
34,52 |
35,00 |
33,90 |
34,54 |
24281 |
02.Okt / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,30 |
|
33,80 |
34,45 |
33,80 |
34,20 |
1321 |
02.Okt / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,60 |
|
76,30 |
76,30 |
75,14 |
75,46 |
13684 |
02.Okt / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,16 |
|
58,84 |
59,40 |
58,58 |
58,66 |
2353 |
02.Okt / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
-0,20 |
|
22,80 |
22,85 |
22,40 |
22,50 |
2980 |
02.Okt / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,06 |
|
31,06 |
31,38 |
30,64 |
31,14 |
10739 |
02.Okt / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,32 |
|
39,20 |
39,35 |
38,13 |
39,08 |
228774 |
02.Okt / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,38 |
|
68,00 |
68,72 |
67,36 |
68,14 |
13251 |
02.Okt / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
+0,20 |
|
60,30 |
60,50 |
60,20 |
60,40 |
6918 |
02.Okt / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
+1,40 |
|
53,85 |
55,70 |
53,40 |
55,15 |
32787 |
02.Okt / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,92 |
|
41,54 |
41,87 |
40,39 |
40,76 |
64734 |
02.Okt / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,23 |
|
36,28 |
36,63 |
36,26 |
36,70 |
4039 |
02.Okt / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,18 |
|
31,105 |
31,360 |
30,410 |
31,035 |
371754 |
02.Okt / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,50 |
|
286,80 |
291,30 |
286,40 |
288,10 |
6830 |
02.Okt / 22:25 |
| DHL AG |
TRADE |
|
+1,36 |
|
55,64 |
57,10 |
55,62 |
56,88 |
47198 |
02.Okt / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,52 |
|
43,39 |
43,90 |
42,68 |
43,06 |
22431 |
02.Okt / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,54 |
|
26,07 |
26,76 |
26,04 |
26,59 |
264537 |
02.Okt / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,30 |
|
16,765 |
17,165 |
16,680 |
17,040 |
198500 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,40 |
|
24,05 |
24,95 |
23,80 |
24,55 |
11344 |
02.Okt / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,02 |
|
20,62 |
20,74 |
20,48 |
20,66 |
128154 |
02.Okt / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,122 |
|
3,074 |
3,074 |
2,902 |
2,936 |
322109 |
02.Okt / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,60 |
|
60,95 |
62,50 |
60,95 |
62,00 |
4119 |
02.Okt / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,06 |
|
22,88 |
22,98 |
22,42 |
22,84 |
129951 |
02.Okt / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,29 |
|
39,89 |
39,89 |
39,26 |
39,59 |
6593 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,02 |
|
42,48 |
42,94 |
42,46 |
42,74 |
14311 |
02.Okt / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,45 |
|
66,05 |
66,70 |
65,80 |
66,60 |
2357 |
02.Okt / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
-0,30 |
|
27,72 |
28,02 |
27,12 |
27,54 |
8610 |
02.Okt / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+4,20 |
|
251,20 |
256,80 |
249,20 |
255,80 |
20553 |
02.Okt / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,80 |
|
146,15 |
148,70 |
143,85 |
148,30 |
20834 |
02.Okt / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,50 |
|
69,80 |
70,10 |
69,80 |
70,40 |
30 |
02.Okt / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,057 |
|
2,428 |
2,475 |
2,314 |
2,360 |
388571 |
02.Okt / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,22 |
|
71,96 |
72,50 |
71,68 |
72,38 |
6344 |
02.Okt / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+2,04 |
|
77,82 |
81,02 |
77,82 |
79,38 |
79373 |
02.Okt / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+10,40 |
|
399,80 |
409,40 |
397,20 |
405,80 |
5845 |
02.Okt / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,16 |
|
38,17 |
38,17 |
37,89 |
38,01 |
2148 |
02.Okt / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+4,60 |
|
60,08 |
64,79 |
59,92 |
64,63 |
671537 |
02.Okt / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+2,18 |
|
41,64 |
43,98 |
41,64 |
43,96 |
22386 |
02.Okt / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,46 |
|
23,50 |
23,70 |
22,60 |
22,92 |
46803 |
02.Okt / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,12 |
|
15,05 |
15,31 |
14,92 |
15,19 |
31610 |
02.Okt / 22:25 |
| KION GROUP AG |
TRADE |
|
-2,92 |
|
38,85 |
39,76 |
35,20 |
35,81 |
95275 |
02.Okt / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-2,75 |
|
102,10 |
102,10 |
97,65 |
99,35 |
4280 |
02.Okt / 22:25 |
| KONTRON AG O.N |
TRADE |
|
+0,36 |
|
20,78 |
21,22 |
20,78 |
21,10 |
10380 |
02.Okt / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+0,80 |
|
105,20 |
106,20 |
104,80 |
105,40 |
2810 |
02.Okt / 22:25 |
| LANXESS AG |
TRADE |
|
-0,33 |
|
12,59 |
12,64 |
12,03 |
12,18 |
93553 |
02.Okt / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,28 |
|
45,18 |
45,64 |
44,72 |
45,26 |
96073 |
02.Okt / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,016 |
|
7,610 |
7,716 |
7,600 |
7,632 |
604324 |
02.Okt / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,18 |
|
40,355 |
40,445 |
39,705 |
39,900 |
213127 |
02.Okt / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+2,05 |
|
134,05 |
136,80 |
133,75 |
137,05 |
2172 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+1,70 |
|
369,10 |
375,80 |
368,00 |
369,80 |
3712 |
02.Okt / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+11,00 |
|
499,90 |
510,40 |
496,20 |
509,40 |
13994 |
02.Okt / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,20 |
|
79,95 |
79,95 |
79,05 |
79,45 |
148 |
02.Okt / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,65 |
|
61,35 |
62,00 |
61,05 |
61,90 |
6630 |
02.Okt / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,20 |
|
38,52 |
38,80 |
37,76 |
38,34 |
38804 |
02.Okt / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
-0,09 |
|
7,25 |
7,25 |
7,02 |
7,18 |
8284 |
02.Okt / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,13 |
|
24,70 |
25,01 |
24,38 |
24,57 |
90609 |
02.Okt / 22:25 |
| PUMA SE |
TRADE |
|
-0,31 |
|
21,80 |
22,78 |
21,71 |
22,19 |
23021 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+15,50 |
|
571,00 |
581,00 |
566,00 |
575,50 |
1697 |
02.Okt / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
+1,40 |
|
69,15 |
71,80 |
68,75 |
70,05 |
24328 |
02.Okt / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+9,80 |
|
949,10 |
971,50 |
947,30 |
959,80 |
41266 |
02.Okt / 22:25 |
| RTL GROUP |
TRADE |
|
-0,20 |
|
28,55 |
28,95 |
28,50 |
28,65 |
29949 |
02.Okt / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
+0,66 |
|
58,36 |
59,34 |
57,94 |
59,20 |
48766 |
02.Okt / 22:25 |
| SAP SE O.N. |
TRADE |
|
-3,20 |
|
187,36 |
188,64 |
183,62 |
184,70 |
74701 |
02.Okt / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-0,50 |
|
252,10 |
254,00 |
246,50 |
251,60 |
2159 |
02.Okt / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+2,00 |
|
68,15 |
70,15 |
67,55 |
69,20 |
14770 |
02.Okt / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,90 |
|
272,80 |
277,80 |
271,05 |
276,15 |
38019 |
02.Okt / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,80 |
|
144,32 |
146,78 |
143,74 |
145,56 |
141018 |
02.Okt / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,14 |
|
37,69 |
38,12 |
37,50 |
37,92 |
28365 |
02.Okt / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+3,60 |
|
79,65 |
84,05 |
79,65 |
83,00 |
21982 |
02.Okt / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
-1,00 |
|
69,80 |
70,40 |
68,80 |
69,15 |
2531 |
02.Okt / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+2,20 |
|
59,45 |
61,75 |
59,00 |
61,25 |
22751 |
02.Okt / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,08 |
|
16,42 |
16,46 |
16,12 |
16,28 |
6363 |
02.Okt / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,10 |
|
36,02 |
36,40 |
35,48 |
35,76 |
5604 |
02.Okt / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,32 |
|
90,86 |
91,30 |
89,84 |
91,10 |
18324 |
02.Okt / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,10 |
|
10,90 |
10,92 |
10,74 |
10,80 |
78307 |
02.Okt / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,60 |
|
117,00 |
117,90 |
115,50 |
117,60 |
3999 |
02.Okt / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,09 |
|
6,250 |
6,440 |
6,235 |
6,385 |
52216 |
02.Okt / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,28 |
|
13,855 |
14,370 |
13,855 |
14,095 |
268962 |
02.Okt / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,06 |
|
24,14 |
24,20 |
23,90 |
24,12 |
12481 |
02.Okt / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,06 |
|
26,64 |
27,74 |
26,52 |
26,62 |
33612 |
02.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,44 |
|
68,26 |
68,94 |
67,22 |
67,60 |
152055 |
02.Okt / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,115 |
|
16,860 |
16,990 |
16,675 |
16,795 |
817926 |
02.Okt / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+1,35 |
|
88,30 |
89,30 |
87,50 |
89,05 |
4054 |
02.Okt / 22:25 |
| ZALANDO SE |
TRADE |
|
-0,09 |
|
22,17 |
22,52 |
22,13 |
22,27 |
92537 |
02.Okt / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
