| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,10 |
|
23,60 |
23,90 |
23,40 |
23,90 |
2198 |
18.Sep / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,40 |
|
142,35 |
143,20 |
141,10 |
141,85 |
25764 |
18.Sep / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
 |
+0,052 |
|
6,314 |
6,314 |
6,314 |
6,196 |
100 |
18.Sep / 22:25 |
| AIRBUS SE |
TRADE |
|
-1,54 |
|
195,18 |
197,42 |
193,02 |
193,68 |
12870 |
18.Sep / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,70 |
|
34,44 |
35,50 |
34,24 |
34,93 |
132124 |
18.Sep / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-7,80 |
|
449,60 |
450,50 |
439,10 |
441,80 |
51359 |
18.Sep / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,003 |
|
1,795 |
1,799 |
1,751 |
1,757 |
133116 |
18.Sep / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+2,50 |
|
90,50 |
95,60 |
90,50 |
92,80 |
10242 |
18.Sep / 22:25 |
| AURUBIS AG |
TRADE |
|
-0,60 |
|
168,40 |
170,10 |
167,10 |
167,80 |
2075 |
18.Sep / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,79 |
|
52,01 |
52,48 |
51,33 |
51,61 |
71791 |
18.Sep / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-2,08 |
|
63,12 |
63,18 |
60,04 |
60,90 |
142032 |
18.Sep / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-1,15 |
|
49,29 |
49,29 |
47,65 |
48,05 |
116618 |
18.Sep / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,06 |
|
33,48 |
33,94 |
33,10 |
33,42 |
23447 |
18.Sep / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,75 |
|
34,90 |
34,90 |
34,10 |
34,05 |
9801 |
18.Sep / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,86 |
|
75,28 |
75,28 |
74,06 |
74,28 |
8309 |
18.Sep / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,78 |
|
60,50 |
60,96 |
59,60 |
59,92 |
1863 |
18.Sep / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
-0,30 |
|
22,40 |
22,50 |
21,90 |
22,05 |
5414 |
18.Sep / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,24 |
|
29,02 |
29,76 |
28,84 |
29,26 |
11180 |
18.Sep / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-1,07 |
|
41,43 |
41,78 |
40,37 |
40,44 |
119557 |
18.Sep / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-2,78 |
|
70,12 |
70,94 |
67,50 |
67,62 |
12868 |
18.Sep / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,10 |
60,10 |
60,00 |
60,00 |
873 |
18.Sep / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,45 |
|
56,05 |
56,20 |
54,85 |
55,35 |
14380 |
18.Sep / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,75 |
|
44,03 |
44,34 |
43,09 |
43,48 |
52348 |
18.Sep / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,15 |
|
36,51 |
36,70 |
36,30 |
36,46 |
3186 |
18.Sep / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,805 |
|
34,02 |
34,20 |
32,97 |
33,14 |
215278 |
18.Sep / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-1,30 |
|
279,80 |
280,10 |
275,10 |
278,40 |
3249 |
18.Sep / 22:25 |
| DHL AG |
TRADE |
|
-0,42 |
|
56,30 |
56,66 |
55,46 |
55,88 |
36002 |
18.Sep / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-1,36 |
|
47,15 |
47,44 |
45,10 |
46,28 |
23986 |
18.Sep / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-1,16 |
|
28,26 |
28,26 |
26,95 |
27,09 |
1605298 |
18.Sep / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,255 |
|
17,655 |
17,780 |
17,315 |
17,390 |
205037 |
18.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,20 |
|
25,45 |
26,00 |
25,15 |
25,70 |
6914 |
18.Sep / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,09 |
|
17,41 |
17,52 |
17,23 |
17,31 |
17171 |
18.Sep / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,008 |
|
2,888 |
3,096 |
2,874 |
2,914 |
452145 |
18.Sep / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,30 |
|
60,65 |
61,00 |
59,90 |
60,55 |
2621 |
18.Sep / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-1,20 |
|
25,24 |
25,24 |
24,02 |
24,10 |
119826 |
18.Sep / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,14 |
|
38,78 |
38,89 |
38,41 |
38,68 |
9690 |
18.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,56 |
|
41,00 |
41,40 |
40,60 |
40,50 |
1499 |
18.Sep / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,50 |
|
65,25 |
65,30 |
64,45 |
64,50 |
3912 |
18.Sep / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
-0,58 |
|
27,54 |
27,54 |
26,86 |
27,02 |
8272 |
18.Sep / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-1,60 |
|
255,20 |
255,20 |
251,60 |
252,40 |
7177 |
18.Sep / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-2,15 |
|
146,50 |
146,90 |
143,60 |
144,50 |
30327 |
18.Sep / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,90 |
|
70,00 |
70,00 |
69,30 |
69,10 |
2 |
18.Sep / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,03 |
|
2,715 |
2,715 |
2,652 |
2,673 |
54454 |
18.Sep / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-1,10 |
|
73,74 |
74,04 |
72,74 |
72,92 |
3238 |
18.Sep / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,00 |
|
77,56 |
79,96 |
77,56 |
78,10 |
25105 |
18.Sep / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+3,60 |
|
391,60 |
398,00 |
389,40 |
395,80 |
2334 |
18.Sep / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,04 |
|
37,96 |
38,06 |
37,84 |
38,00 |
2231 |
18.Sep / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,33 |
|
55,10 |
56,65 |
55,10 |
56,08 |
317646 |
18.Sep / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,38 |
|
39,56 |
40,60 |
39,30 |
39,54 |
13463 |
18.Sep / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,24 |
|
25,12 |
25,28 |
24,86 |
24,90 |
11399 |
18.Sep / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,20 |
|
16,54 |
16,71 |
16,29 |
16,38 |
29929 |
18.Sep / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,68 |
|
41,74 |
41,84 |
40,26 |
40,77 |
13235 |
18.Sep / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,30 |
|
105,00 |
107,20 |
105,00 |
105,70 |
3319 |
18.Sep / 22:25 |
| KONTRON AG O.N |
TRADE |
|
0 |
|
20,38 |
20,90 |
20,30 |
20,52 |
22922 |
18.Sep / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-1,80 |
|
111,80 |
112,80 |
109,80 |
110,40 |
2418 |
18.Sep / 22:25 |
| LANXESS AG |
TRADE |
|
-0,39 |
|
13,82 |
14,00 |
13,27 |
13,41 |
43526 |
18.Sep / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,76 |
|
47,24 |
47,24 |
46,02 |
46,36 |
24750 |
18.Sep / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,078 |
|
7,698 |
7,768 |
7,562 |
7,590 |
466733 |
18.Sep / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-1,40 |
|
46,045 |
46,045 |
43,640 |
44,325 |
227722 |
18.Sep / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-2,35 |
|
130,70 |
131,95 |
128,90 |
129,45 |
7242 |
18.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-4,20 |
|
345,40 |
346,00 |
338,80 |
339,70 |
1520 |
18.Sep / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-3,80 |
|
508,80 |
510,40 |
503,00 |
506,40 |
10945 |
18.Sep / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,65 |
|
77,40 |
78,60 |
77,35 |
78,25 |
3665 |
18.Sep / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,60 |
|
61,10 |
62,05 |
60,30 |
60,80 |
9023 |
18.Sep / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,76 |
|
40,22 |
41,04 |
39,30 |
39,40 |
36665 |
18.Sep / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
-0,06 |
|
7,35 |
7,35 |
7,11 |
7,17 |
3695 |
18.Sep / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-1,72 |
|
29,65 |
29,94 |
28,02 |
28,22 |
64184 |
18.Sep / 22:25 |
| PUMA SE |
TRADE |
|
-0,07 |
|
22,07 |
22,36 |
21,82 |
21,92 |
34590 |
18.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-4,00 |
|
573,50 |
577,00 |
563,50 |
562,00 |
1681 |
18.Sep / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
+1,10 |
|
59,85 |
62,15 |
59,50 |
60,75 |
38190 |
18.Sep / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-1,00 |
|
1018,40 |
1034,80 |
1009,60 |
1013,60 |
24789 |
18.Sep / 22:25 |
| RTL GROUP |
TRADE |
|
-0,55 |
|
32,15 |
32,25 |
31,50 |
31,50 |
9056 |
18.Sep / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
-0,04 |
|
60,50 |
60,76 |
60,04 |
60,36 |
64326 |
18.Sep / 22:25 |
| SAP SE O.N. |
TRADE |
|
-3,56 |
|
186,82 |
187,20 |
182,60 |
182,86 |
65047 |
18.Sep / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-1,10 |
|
246,50 |
249,30 |
246,30 |
247,30 |
1084 |
18.Sep / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-1,20 |
|
74,90 |
74,90 |
72,95 |
73,75 |
3609 |
18.Sep / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-1,95 |
|
266,15 |
268,65 |
263,65 |
264,10 |
22436 |
18.Sep / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,38 |
|
141,38 |
143,38 |
139,52 |
140,68 |
105603 |
18.Sep / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,93 |
|
38,49 |
38,60 |
37,51 |
37,71 |
24547 |
18.Sep / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+7,60 |
|
71,70 |
77,35 |
71,35 |
76,75 |
20465 |
18.Sep / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
-2,00 |
|
68,50 |
68,70 |
66,25 |
67,10 |
7736 |
18.Sep / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,85 |
|
56,05 |
58,35 |
56,05 |
56,80 |
8418 |
18.Sep / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,20 |
|
15,86 |
16,36 |
15,86 |
16,22 |
6119 |
18.Sep / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,18 |
|
35,68 |
36,80 |
35,68 |
36,40 |
2564 |
18.Sep / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,86 |
|
89,82 |
89,82 |
88,48 |
89,00 |
1559 |
18.Sep / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,07 |
|
11,52 |
11,68 |
11,31 |
11,34 |
18560 |
18.Sep / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-2,20 |
|
123,30 |
123,50 |
121,30 |
121,40 |
5439 |
18.Sep / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,125 |
|
6,435 |
6,520 |
6,300 |
6,345 |
98948 |
18.Sep / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,245 |
|
15,615 |
15,635 |
15,180 |
15,320 |
163653 |
18.Sep / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,66 |
|
27,70 |
27,70 |
26,94 |
27,10 |
4183 |
18.Sep / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,02 |
|
30,50 |
31,00 |
30,00 |
30,44 |
15341 |
18.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-4,38 |
|
80,78 |
81,18 |
75,02 |
76,26 |
129057 |
18.Sep / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,145 |
|
18,000 |
18,025 |
17,690 |
17,760 |
505475 |
18.Sep / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,20 |
|
86,05 |
87,15 |
85,35 |
85,55 |
2441 |
18.Sep / 22:25 |
| ZALANDO SE |
TRADE |
|
-0,23 |
|
21,89 |
21,89 |
21,31 |
21,56 |
93710 |
18.Sep / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
