| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,85 |
|
21,85 |
22,00 |
20,90 |
20,95 |
24368 |
19.Jun / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-3,25 |
|
176,55 |
177,55 |
173,40 |
174,05 |
102258 |
19.Jun / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,032 |
|
13,398 |
13,768 |
13,350 |
13,286 |
8564 |
19.Jun / 22:25 |
| AIRBUS SE |
TRADE |
|
-2,60 |
|
191,18 |
193,30 |
189,40 |
189,70 |
23018 |
19.Jun / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,24 |
|
59,68 |
62,12 |
59,14 |
59,84 |
105552 |
19.Jun / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-0,40 |
|
398,80 |
402,60 |
398,10 |
399,80 |
44323 |
19.Jun / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
 |
+0,016 |
|
2,308 |
2,354 |
2,308 |
2,336 |
164505 |
19.Jun / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,50 |
|
70,00 |
71,40 |
69,40 |
70,50 |
2374 |
19.Jun / 22:25 |
| AURUBIS AG |
TRADE |
|
-1,10 |
|
194,50 |
196,10 |
192,40 |
195,10 |
4104 |
19.Jun / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,475 |
|
48,345 |
49,210 |
48,205 |
48,895 |
74833 |
19.Jun / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,54 |
|
59,84 |
61,20 |
59,64 |
60,20 |
263383 |
19.Jun / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,79 |
|
37,01 |
37,84 |
36,81 |
37,80 |
90752 |
19.Jun / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,04 |
|
30,26 |
30,64 |
30,20 |
30,40 |
25102 |
19.Jun / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,15 |
|
33,40 |
33,70 |
32,90 |
33,25 |
4028 |
19.Jun / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-1,26 |
|
72,78 |
72,78 |
71,52 |
71,68 |
10949 |
19.Jun / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,22 |
|
53,66 |
54,70 |
53,54 |
53,88 |
1611 |
19.Jun / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
-0,40 |
|
24,10 |
24,20 |
23,70 |
23,85 |
5706 |
19.Jun / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,30 |
|
24,62 |
25,08 |
24,48 |
24,92 |
20210 |
19.Jun / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,13 |
|
38,07 |
38,85 |
38,05 |
38,37 |
329178 |
19.Jun / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,48 |
|
71,46 |
72,76 |
71,14 |
72,62 |
6709 |
19.Jun / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
59,90 |
60,00 |
59,80 |
60,00 |
1178 |
19.Jun / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,45 |
|
52,80 |
52,95 |
52,05 |
52,40 |
17142 |
19.Jun / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,47 |
|
41,74 |
42,09 |
41,34 |
41,45 |
91764 |
19.Jun / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,43 |
|
37,04 |
37,32 |
36,57 |
36,72 |
10125 |
19.Jun / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,36 |
|
30,665 |
31,450 |
30,580 |
31,120 |
427136 |
19.Jun / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+0,30 |
|
242,20 |
244,60 |
242,20 |
244,00 |
3576 |
19.Jun / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,84 |
|
51,72 |
52,22 |
51,16 |
51,30 |
30593 |
19.Jun / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,39 |
|
47,71 |
48,29 |
47,33 |
47,98 |
13595 |
19.Jun / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,23 |
|
26,91 |
26,95 |
26,28 |
26,66 |
753772 |
19.Jun / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,125 |
|
18,165 |
18,260 |
18,005 |
18,065 |
146587 |
19.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+1,75 |
|
39,60 |
42,10 |
39,50 |
41,30 |
12164 |
19.Jun / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,83 |
|
15,19 |
16,19 |
15,17 |
16,03 |
142612 |
19.Jun / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,046 |
|
4,530 |
4,648 |
4,512 |
4,610 |
112863 |
19.Jun / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,45 |
|
73,00 |
73,50 |
71,90 |
71,80 |
2928 |
19.Jun / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,04 |
|
25,02 |
25,20 |
24,80 |
25,10 |
81010 |
19.Jun / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,61 |
|
41,25 |
41,25 |
40,21 |
40,69 |
22495 |
19.Jun / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,25 |
|
39,08 |
39,98 |
39,07 |
39,61 |
44828 |
19.Jun / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,08 |
|
39,48 |
39,88 |
39,24 |
39,70 |
2399 |
19.Jun / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,05 |
|
59,20 |
60,50 |
59,20 |
59,55 |
3409 |
19.Jun / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
-0,28 |
|
25,94 |
26,48 |
25,32 |
25,60 |
16089 |
19.Jun / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,40 |
|
231,60 |
234,80 |
230,60 |
234,40 |
10672 |
19.Jun / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,80 |
|
185,55 |
187,50 |
184,45 |
185,70 |
12343 |
19.Jun / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,20 |
|
71,20 |
71,20 |
71,20 |
71,10 |
100 |
19.Jun / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,031 |
|
4,099 |
4,105 |
4,069 |
4,075 |
14923 |
19.Jun / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,66 |
|
70,72 |
71,84 |
70,22 |
70,38 |
14604 |
19.Jun / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,68 |
|
71,48 |
73,70 |
71,48 |
72,48 |
35200 |
19.Jun / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-1,00 |
|
514,50 |
514,50 |
501,00 |
511,00 |
3289 |
19.Jun / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,17 |
|
38,77 |
38,92 |
38,55 |
38,78 |
4265 |
19.Jun / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,68 |
|
81,23 |
84,30 |
81,12 |
82,01 |
221796 |
19.Jun / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+2,48 |
|
43,74 |
46,98 |
43,42 |
46,76 |
38929 |
19.Jun / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,16 |
|
24,38 |
24,38 |
23,98 |
24,18 |
29981 |
19.Jun / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,02 |
|
13,43 |
13,62 |
13,32 |
13,51 |
26716 |
19.Jun / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,48 |
|
42,00 |
42,34 |
41,64 |
41,85 |
15846 |
19.Jun / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,10 |
|
104,20 |
104,20 |
103,40 |
103,60 |
92 |
19.Jun / 22:25 |
| KONTRON AG O.N |
TRADE |
|
0 |
|
23,44 |
23,60 |
23,40 |
23,52 |
24700 |
19.Jun / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-2,20 |
|
117,00 |
117,80 |
115,40 |
115,80 |
3785 |
19.Jun / 22:25 |
| LANXESS AG |
TRADE |
|
+1,32 |
|
15,74 |
17,42 |
15,70 |
17,12 |
112589 |
19.Jun / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,15 |
|
52,85 |
53,50 |
52,65 |
53,20 |
5137 |
19.Jun / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,092 |
|
9,052 |
9,148 |
8,950 |
9,022 |
876224 |
19.Jun / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,465 |
|
44,575 |
45,555 |
44,505 |
45,280 |
244045 |
19.Jun / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-0,75 |
|
132,00 |
133,25 |
131,95 |
132,90 |
6207 |
19.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-8,60 |
|
341,10 |
342,90 |
332,90 |
333,80 |
6834 |
19.Jun / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+6,80 |
|
464,00 |
472,50 |
463,70 |
471,40 |
18959 |
19.Jun / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,38 |
|
35,86 |
36,42 |
35,30 |
35,48 |
2676 |
19.Jun / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,20 |
|
54,55 |
54,90 |
52,90 |
53,30 |
41298 |
19.Jun / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+2,32 |
|
45,22 |
47,92 |
44,96 |
47,48 |
79977 |
19.Jun / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
+0,48 |
|
10,54 |
11,92 |
10,54 |
11,28 |
46438 |
19.Jun / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,37 |
|
30,19 |
30,75 |
30,01 |
30,57 |
107930 |
19.Jun / 22:25 |
| PUMA SE |
TRADE |
|
+0,08 |
|
28,05 |
28,36 |
27,73 |
28,12 |
94044 |
19.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-3,00 |
|
662,00 |
670,50 |
662,00 |
664,00 |
161 |
19.Jun / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
-0,50 |
|
66,35 |
69,45 |
65,50 |
66,50 |
45853 |
19.Jun / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+25,40 |
|
1170,00 |
1223,40 |
1167,80 |
1203,60 |
25732 |
19.Jun / 22:25 |
| RTL GROUP |
TRADE |
|
+0,30 |
|
31,40 |
32,00 |
31,15 |
31,65 |
12978 |
19.Jun / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
+0,44 |
|
54,56 |
55,44 |
53,88 |
55,08 |
57475 |
19.Jun / 22:25 |
| SAP SE O.N. |
TRADE |
|
-1,38 |
|
134,90 |
136,70 |
132,26 |
133,68 |
254253 |
19.Jun / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-4,10 |
|
214,50 |
219,40 |
210,70 |
214,00 |
5986 |
19.Jun / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-1,15 |
|
76,45 |
76,80 |
75,00 |
75,20 |
6685 |
19.Jun / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-1,55 |
|
272,65 |
278,30 |
272,65 |
275,35 |
46027 |
19.Jun / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-1,38 |
|
170,00 |
171,92 |
167,26 |
168,72 |
139526 |
19.Jun / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,43 |
|
34,07 |
34,62 |
33,98 |
34,20 |
31128 |
19.Jun / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-1,50 |
|
92,25 |
96,00 |
91,60 |
91,95 |
3118 |
19.Jun / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
-0,15 |
|
72,55 |
73,65 |
72,55 |
73,15 |
3435 |
19.Jun / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+3,45 |
|
55,20 |
59,55 |
55,10 |
58,65 |
23264 |
19.Jun / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
0 |
|
16,88 |
17,20 |
16,88 |
17,02 |
7340 |
19.Jun / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,88 |
|
34,72 |
36,34 |
34,72 |
35,56 |
7651 |
19.Jun / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,14 |
|
85,02 |
86,46 |
85,02 |
85,64 |
6655 |
19.Jun / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,11 |
|
13,57 |
13,58 |
13,48 |
13,48 |
9276 |
19.Jun / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,40 |
|
104,80 |
105,90 |
104,80 |
105,60 |
2518 |
19.Jun / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,115 |
|
5,165 |
5,210 |
5,040 |
5,065 |
200287 |
19.Jun / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,115 |
|
10,550 |
10,660 |
10,465 |
10,530 |
153758 |
19.Jun / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,62 |
|
24,12 |
24,28 |
23,48 |
23,64 |
21467 |
19.Jun / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
+1,74 |
|
30,20 |
32,10 |
30,20 |
31,70 |
16869 |
19.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-3,94 |
|
79,02 |
81,38 |
79,02 |
80,70 |
348715 |
19.Jun / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,09 |
|
20,48 |
20,66 |
20,40 |
20,59 |
149425 |
19.Jun / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+2,80 |
|
95,70 |
99,45 |
95,35 |
99,00 |
4865 |
19.Jun / 22:25 |
| ZALANDO SE |
TRADE |
|
-0,43 |
|
24,42 |
24,52 |
23,81 |
24,05 |
84848 |
19.Jun / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
