| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,55 |
|
23,45 |
23,45 |
22,60 |
22,60 |
2849 |
25.Mai / 17:29 |
| ADIDAS AG NA O.N. |
TRADE |
 |
+2,75 |
|
157,45 |
158,95 |
155,50 |
158,20 |
25424 |
25.Mai / 18:04 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,574 |
|
13,466 |
13,782 |
12,944 |
12,944 |
1200 |
25.Mai / 17:29 |
| AIRBUS SE |
TRADE |
|
+6,34 |
|
170,50 |
175,34 |
170,50 |
174,52 |
23261 |
25.Mai / 18:09 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,76 |
|
54,48 |
54,94 |
53,36 |
54,10 |
85342 |
25.Mai / 18:03 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+6,00 |
|
387,40 |
391,50 |
386,50 |
390,20 |
52266 |
25.Mai / 18:08 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,052 |
|
2,572 |
2,608 |
2,570 |
2,606 |
56471 |
25.Mai / 15:49 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
 |
0 |
|
80,20 |
81,00 |
79,10 |
79,60 |
3317 |
25.Mai / 17:25 |
| AURUBIS AG |
TRADE |
|
+2,60 |
|
201,00 |
202,00 |
199,50 |
201,00 |
1812 |
25.Mai / 17:56 |
| BASF SE NA O.N. |
TRADE |
|
-0,44 |
|
51,01 |
51,90 |
50,80 |
51,24 |
105869 |
25.Mai / 18:09 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+1,16 |
|
75,36 |
76,00 |
75,14 |
75,66 |
41336 |
25.Mai / 17:59 |
| BAYER AG NA O.N. |
TRADE |
|
+0,07 |
|
38,86 |
38,99 |
38,29 |
38,47 |
59552 |
25.Mai / 18:08 |
| BECHTLE AG O.N. |
TRADE |
|
+0,58 |
|
31,00 |
31,08 |
30,72 |
31,08 |
9285 |
25.Mai / 17:52 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,35 |
|
34,80 |
35,00 |
34,50 |
34,75 |
3739 |
25.Mai / 17:14 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,60 |
|
72,98 |
73,44 |
72,82 |
72,98 |
8045 |
25.Mai / 18:03 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,38 |
|
57,66 |
57,66 |
56,40 |
56,96 |
2714 |
25.Mai / 17:58 |
| CANCOM SE O.N. |
TRADE |
|
-0,25 |
|
27,15 |
27,40 |
26,80 |
27,00 |
2047 |
25.Mai / 16:00 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,34 |
|
26,44 |
26,78 |
26,20 |
26,52 |
16054 |
25.Mai / 18:05 |
| COMMERZBANK AG |
TRADE |
|
+1,14 |
|
36,60 |
37,49 |
36,51 |
37,23 |
299565 |
25.Mai / 18:08 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+2,06 |
|
68,04 |
69,12 |
67,82 |
68,94 |
6938 |
25.Mai / 17:59 |
| COVESTRO AG O.N. |
TRADE |
|
0 |
|
59,60 |
59,80 |
59,60 |
59,70 |
315 |
25.Mai / 17:46 |
| CTS EVENTIM KGAA |
TRADE |
|
+1,60 |
|
56,95 |
57,75 |
56,60 |
57,70 |
15177 |
25.Mai / 18:04 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+1,99 |
|
40,40 |
42,12 |
40,40 |
41,84 |
100682 |
25.Mai / 18:06 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+2,27 |
|
35,50 |
37,80 |
35,36 |
37,80 |
213096 |
25.Mai / 18:08 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+1,28 |
|
28,455 |
29,380 |
28,455 |
29,245 |
436732 |
25.Mai / 18:07 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+0,50 |
|
257,70 |
257,70 |
253,90 |
256,00 |
2322 |
25.Mai / 18:07 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,43 |
|
50,22 |
50,62 |
50,12 |
50,12 |
65110 |
25.Mai / 18:04 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,47 |
|
46,57 |
46,69 |
46,27 |
46,32 |
18989 |
25.Mai / 18:00 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,27 |
|
29,53 |
29,54 |
29,20 |
29,54 |
182980 |
25.Mai / 18:08 |
| E.ON SE NA O.N. |
TRADE |
|
+0,125 |
|
18,480 |
18,540 |
18,425 |
18,425 |
63784 |
25.Mai / 17:57 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,85 |
|
49,65 |
50,30 |
48,80 |
48,80 |
5661 |
25.Mai / 18:03 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,14 |
|
17,39 |
17,45 |
17,03 |
17,19 |
80009 |
25.Mai / 17:38 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,115 |
|
5,245 |
5,335 |
5,055 |
5,070 |
214553 |
25.Mai / 18:07 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+2,75 |
|
68,75 |
71,40 |
68,70 |
70,50 |
5126 |
25.Mai / 18:03 |
| FREENET AG NA O.N. |
TRADE |
|
+0,14 |
|
25,60 |
25,84 |
25,60 |
25,84 |
49218 |
25.Mai / 18:05 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,37 |
|
37,62 |
37,69 |
37,38 |
37,66 |
10545 |
25.Mai / 17:36 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,30 |
|
38,71 |
38,73 |
38,21 |
38,56 |
38412 |
25.Mai / 18:09 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,14 |
|
37,78 |
37,78 |
37,40 |
37,62 |
5994 |
25.Mai / 16:58 |
| GEA GROUP AG |
TRADE |
|
+1,60 |
|
54,70 |
55,70 |
54,70 |
55,70 |
1339 |
25.Mai / 17:57 |
| GERRESHEIMER AG |
TRADE |
|
-0,48 |
|
27,50 |
27,84 |
26,64 |
26,92 |
28473 |
25.Mai / 17:59 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+2,40 |
|
244,20 |
245,20 |
242,00 |
245,20 |
5809 |
25.Mai / 18:02 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+7,50 |
|
177,05 |
181,60 |
177,00 |
181,50 |
14771 |
25.Mai / 18:06 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+1,20 |
|
72,00 |
72,80 |
72,00 |
72,50 |
4 |
25.Mai / 15:48 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,001 |
|
4,327 |
4,379 |
4,285 |
4,340 |
21429 |
25.Mai / 18:04 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,94 |
|
66,32 |
66,76 |
66,16 |
66,76 |
2678 |
25.Mai / 17:56 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,70 |
|
88,26 |
89,68 |
87,14 |
88,76 |
34694 |
25.Mai / 18:09 |
| HOCHTIEF AG |
TRADE |
|
+14,80 |
|
472,20 |
485,20 |
472,20 |
481,80 |
2918 |
25.Mai / 18:09 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,08 |
|
36,13 |
36,27 |
35,70 |
35,98 |
1540 |
25.Mai / 16:58 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+3,45 |
|
74,05 |
76,90 |
73,28 |
76,59 |
229018 |
25.Mai / 18:09 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,68 |
|
44,88 |
45,28 |
44,72 |
44,98 |
13418 |
25.Mai / 18:00 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,64 |
|
25,16 |
25,30 |
24,96 |
25,24 |
26665 |
25.Mai / 18:08 |
| K+S AG NA O.N. |
TRADE |
|
-0,16 |
|
14,61 |
14,79 |
14,41 |
14,43 |
22139 |
25.Mai / 18:05 |
| KION GROUP AG |
TRADE |
|
+1,86 |
|
45,07 |
46,13 |
44,90 |
45,86 |
7004 |
25.Mai / 18:04 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+2,50 |
|
101,20 |
101,80 |
100,90 |
101,80 |
929 |
25.Mai / 18:01 |
| KONTRON AG O.N |
TRADE |
|
+0,36 |
|
23,06 |
23,30 |
22,76 |
23,20 |
27320 |
25.Mai / 18:08 |
| KRONES AG O.N. |
TRADE |
|
+2,60 |
|
118,80 |
120,20 |
118,40 |
120,20 |
2467 |
25.Mai / 17:55 |
| LANXESS AG |
TRADE |
|
0 |
|
16,90 |
17,19 |
16,70 |
16,91 |
15143 |
25.Mai / 17:29 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+1,30 |
|
58,45 |
59,45 |
58,45 |
59,05 |
14419 |
25.Mai / 17:53 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,324 |
|
8,040 |
8,272 |
8,040 |
8,174 |
856880 |
25.Mai / 18:09 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,985 |
|
50,52 |
51,15 |
50,50 |
50,94 |
135640 |
25.Mai / 18:05 |
| MERCK KGAA O.N. |
TRADE |
|
+1,65 |
|
129,05 |
129,95 |
128,35 |
129,95 |
7753 |
25.Mai / 17:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+20,70 |
|
302,00 |
317,80 |
302,00 |
314,90 |
14807 |
25.Mai / 18:01 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+5,50 |
|
474,30 |
475,90 |
471,40 |
474,60 |
16036 |
25.Mai / 18:07 |
| NAGARRO SE NA O.N. |
TRADE |
|
+1,14 |
|
40,88 |
42,04 |
40,88 |
41,82 |
3316 |
25.Mai / 18:01 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+1,95 |
|
64,35 |
65,10 |
63,75 |
65,10 |
5109 |
25.Mai / 18:02 |
| NORDEX SE O.N. |
TRADE |
|
-0,38 |
|
43,20 |
43,62 |
42,38 |
42,38 |
26009 |
25.Mai / 18:07 |
| PNE AG NA O.N. |
TRADE |
|
-0,22 |
|
10,24 |
10,24 |
9,92 |
9,92 |
6791 |
25.Mai / 17:59 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
0 |
|
32,51 |
32,86 |
32,31 |
32,38 |
30939 |
25.Mai / 18:03 |
| PUMA SE |
TRADE |
|
-0,89 |
|
29,10 |
29,44 |
27,77 |
27,89 |
111406 |
25.Mai / 18:06 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+15,00 |
|
656,00 |
665,00 |
656,00 |
665,00 |
138 |
25.Mai / 17:10 |
| REDCARE PHARMACY INH. |
TRADE |
|
+0,28 |
|
44,76 |
45,44 |
44,76 |
44,94 |
7374 |
25.Mai / 18:05 |
| RHEINMETALL AG |
TRADE |
|
+14,60 |
|
1221,40 |
1245,00 |
1220,00 |
1236,20 |
17755 |
25.Mai / 18:09 |
| RTL GROUP |
TRADE |
|
+0,40 |
|
31,10 |
31,75 |
31,05 |
31,35 |
21144 |
25.Mai / 17:40 |
| RWE AG INH O.N. |
TRADE |
|
+1,02 |
|
57,00 |
57,48 |
56,70 |
57,46 |
18399 |
25.Mai / 18:08 |
| SAP SE O.N. |
TRADE |
|
+2,44 |
|
154,76 |
154,76 |
151,84 |
154,14 |
55112 |
25.Mai / 18:08 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+4,80 |
|
234,30 |
236,60 |
232,10 |
236,40 |
428 |
25.Mai / 17:27 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,80 |
|
73,45 |
73,45 |
71,40 |
72,65 |
10110 |
25.Mai / 18:06 |
| SIEMENS AG NA O.N. |
TRADE |
|
+8,10 |
|
271,50 |
277,45 |
271,50 |
275,65 |
45041 |
25.Mai / 18:08 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+6,56 |
|
176,52 |
181,80 |
176,52 |
180,62 |
132813 |
25.Mai / 18:08 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,45 |
|
34,89 |
35,38 |
34,56 |
34,87 |
25295 |
25.Mai / 18:05 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,45 |
|
94,05 |
95,45 |
92,60 |
94,40 |
5579 |
25.Mai / 17:58 |
| SIXT SE ST O.N. |
TRADE |
|
+0,95 |
|
72,90 |
74,20 |
72,60 |
72,90 |
8256 |
25.Mai / 18:07 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,10 |
|
67,60 |
67,80 |
65,65 |
66,65 |
9355 |
25.Mai / 18:05 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,14 |
|
17,92 |
17,98 |
17,64 |
17,86 |
5770 |
25.Mai / 17:53 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,56 |
|
37,64 |
38,22 |
37,44 |
38,00 |
5304 |
25.Mai / 17:48 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,56 |
|
80,00 |
80,48 |
79,40 |
79,44 |
2527 |
25.Mai / 18:07 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,40 |
|
14,23 |
14,57 |
14,21 |
14,46 |
6420 |
25.Mai / 16:00 |
| TALANX AG NA O.N. |
TRADE |
|
+1,20 |
|
108,20 |
108,70 |
107,70 |
108,40 |
3151 |
25.Mai / 17:29 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,09 |
|
5,770 |
5,815 |
5,720 |
5,790 |
75090 |
25.Mai / 17:59 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,605 |
|
11,010 |
11,450 |
11,005 |
11,425 |
315072 |
25.Mai / 18:08 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,08 |
|
26,74 |
26,74 |
26,10 |
26,22 |
5034 |
25.Mai / 17:28 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,20 |
|
37,50 |
37,98 |
35,82 |
37,36 |
19747 |
25.Mai / 18:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+1,70 |
|
90,60 |
91,60 |
90,40 |
91,22 |
58829 |
25.Mai / 18:06 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,39 |
|
21,22 |
21,63 |
21,22 |
21,51 |
238356 |
25.Mai / 18:06 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,00 |
|
101,80 |
102,80 |
100,00 |
100,30 |
3957 |
25.Mai / 18:04 |
| ZALANDO SE |
TRADE |
|
+0,80 |
|
21,07 |
21,80 |
21,00 |
21,62 |
102244 |
25.Mai / 18:09 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
