| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,25 |
|
22,95 |
23,20 |
22,70 |
23,05 |
2945 |
28.Aug / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+0,40 |
|
153,15 |
155,25 |
151,90 |
153,65 |
26191 |
28.Aug / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,054 |
|
6,789 |
6,814 |
6,567 |
6,647 |
2924 |
28.Aug / 22:25 |
| AIRBUS SE |
TRADE |
 |
-1,60 |
|
203,55 |
205,05 |
202,25 |
202,80 |
14944 |
28.Aug / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,92 |
|
37,66 |
37,66 |
36,33 |
36,63 |
91902 |
28.Aug / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+7,50 |
|
447,00 |
453,40 |
446,30 |
452,40 |
41768 |
28.Aug / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,015 |
|
2,002 |
2,028 |
1,977 |
1,985 |
354014 |
28.Aug / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+1,60 |
|
100,20 |
102,40 |
99,60 |
101,80 |
8111 |
28.Aug / 22:25 |
| AURUBIS AG |
TRADE |
 |
0 |
|
178,20 |
182,00 |
177,20 |
177,80 |
2530 |
28.Aug / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,90 |
|
51,39 |
52,59 |
51,11 |
52,40 |
165628 |
28.Aug / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+2,96 |
|
60,24 |
62,78 |
60,10 |
62,60 |
359687 |
28.Aug / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,21 |
|
48,61 |
49,34 |
48,51 |
48,76 |
96475 |
28.Aug / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,20 |
|
37,76 |
37,98 |
37,56 |
37,78 |
23048 |
28.Aug / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,40 |
|
36,65 |
37,25 |
36,50 |
36,90 |
11365 |
28.Aug / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,34 |
|
81,00 |
81,30 |
80,36 |
80,40 |
6291 |
28.Aug / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+1,24 |
|
60,72 |
62,00 |
60,72 |
61,72 |
5720 |
28.Aug / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
-0,20 |
|
22,20 |
22,20 |
21,85 |
22,00 |
10326 |
28.Aug / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,02 |
|
32,02 |
32,58 |
31,50 |
32,06 |
27131 |
28.Aug / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,32 |
|
39,91 |
40,49 |
39,83 |
40,24 |
90869 |
28.Aug / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,10 |
|
69,02 |
70,20 |
69,02 |
69,86 |
11499 |
28.Aug / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,30 |
|
59,90 |
59,90 |
59,80 |
60,30 |
2223 |
28.Aug / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,75 |
|
60,60 |
60,65 |
59,00 |
59,50 |
15533 |
28.Aug / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,31 |
|
47,01 |
47,48 |
46,61 |
46,65 |
50507 |
28.Aug / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,31 |
|
37,40 |
37,50 |
36,90 |
37,02 |
25230 |
28.Aug / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,40 |
|
34,555 |
35,020 |
34,485 |
34,825 |
482202 |
28.Aug / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+3,90 |
|
289,50 |
292,80 |
288,00 |
292,40 |
9854 |
28.Aug / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,08 |
|
56,42 |
56,90 |
56,22 |
56,40 |
33030 |
28.Aug / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,55 |
|
45,13 |
46,83 |
45,07 |
45,73 |
56376 |
28.Aug / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,49 |
|
28,15 |
28,55 |
28,05 |
28,50 |
562516 |
28.Aug / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,24 |
|
17,650 |
17,940 |
17,555 |
17,825 |
248593 |
28.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-1,00 |
|
27,70 |
28,15 |
26,50 |
26,75 |
37910 |
28.Aug / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,22 |
|
18,49 |
18,85 |
18,49 |
18,78 |
124361 |
28.Aug / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,028 |
|
3,400 |
3,420 |
3,338 |
3,360 |
196718 |
28.Aug / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,80 |
|
65,05 |
65,05 |
62,45 |
63,95 |
6886 |
28.Aug / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,26 |
|
24,32 |
24,56 |
24,22 |
24,52 |
61523 |
28.Aug / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,38 |
|
40,07 |
40,39 |
39,53 |
39,91 |
14347 |
28.Aug / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,32 |
|
39,58 |
40,02 |
39,56 |
39,90 |
7692 |
28.Aug / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,25 |
|
67,15 |
68,05 |
67,15 |
67,70 |
3547 |
28.Aug / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
-0,02 |
|
26,54 |
26,70 |
25,30 |
26,50 |
23017 |
28.Aug / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,00 |
|
255,80 |
258,00 |
255,00 |
257,20 |
12287 |
28.Aug / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,90 |
|
169,75 |
172,60 |
165,10 |
170,40 |
34484 |
28.Aug / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
0 |
|
70,30 |
70,30 |
70,20 |
70,20 |
162 |
27.Aug / 00:00 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,001 |
|
2,862 |
2,899 |
2,791 |
2,829 |
89260 |
28.Aug / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,20 |
|
75,64 |
76,00 |
73,52 |
75,80 |
10535 |
28.Aug / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-2,28 |
|
89,82 |
90,50 |
86,82 |
87,08 |
21134 |
28.Aug / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+2,60 |
|
425,00 |
430,20 |
423,40 |
426,00 |
3690 |
28.Aug / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,26 |
|
38,73 |
38,90 |
38,50 |
38,68 |
1907 |
28.Aug / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,47 |
|
57,45 |
58,21 |
56,51 |
56,62 |
196364 |
28.Aug / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,34 |
|
40,12 |
41,10 |
39,90 |
39,94 |
11576 |
28.Aug / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,26 |
|
25,98 |
26,56 |
25,94 |
26,26 |
36243 |
28.Aug / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,16 |
|
16,08 |
16,43 |
16,03 |
16,27 |
40243 |
28.Aug / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,37 |
|
44,40 |
45,60 |
44,40 |
44,86 |
18698 |
28.Aug / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,20 |
|
107,40 |
107,70 |
105,80 |
106,40 |
1167 |
28.Aug / 22:25 |
| KONTRON AG O.N |
TRADE |
|
-0,32 |
|
22,92 |
22,98 |
22,50 |
22,56 |
7703 |
28.Aug / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+1,20 |
|
119,80 |
122,20 |
119,60 |
120,80 |
7374 |
28.Aug / 22:25 |
| LANXESS AG |
TRADE |
|
+0,64 |
|
14,19 |
14,89 |
13,95 |
14,65 |
82085 |
28.Aug / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,20 |
|
50,40 |
50,55 |
49,90 |
50,15 |
10122 |
28.Aug / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,004 |
|
8,026 |
8,074 |
7,992 |
8,026 |
496336 |
28.Aug / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+1,205 |
|
45,700 |
47,115 |
45,605 |
46,680 |
178547 |
28.Aug / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-0,55 |
|
140,45 |
140,90 |
139,50 |
140,25 |
4293 |
28.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-1,00 |
|
358,80 |
362,40 |
357,10 |
358,90 |
3717 |
28.Aug / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+4,20 |
|
514,60 |
520,00 |
513,00 |
517,40 |
12548 |
28.Aug / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,10 |
|
78,20 |
78,35 |
77,95 |
78,15 |
2090 |
28.Aug / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,60 |
|
71,15 |
72,15 |
70,10 |
70,70 |
28194 |
28.Aug / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,40 |
|
38,80 |
39,40 |
38,34 |
38,58 |
58385 |
28.Aug / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
-0,12 |
|
7,23 |
7,41 |
7,21 |
7,30 |
18828 |
28.Aug / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,73 |
|
27,81 |
28,69 |
27,79 |
28,66 |
74099 |
28.Aug / 22:25 |
| PUMA SE |
TRADE |
|
-0,51 |
|
26,02 |
26,34 |
25,48 |
25,62 |
22897 |
28.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-4,00 |
|
628,00 |
639,50 |
625,50 |
632,50 |
304 |
28.Aug / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
-3,40 |
|
67,45 |
68,35 |
63,85 |
64,20 |
26526 |
28.Aug / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-24,80 |
|
1179,80 |
1183,80 |
1147,40 |
1150,20 |
19279 |
28.Aug / 22:25 |
| RTL GROUP |
TRADE |
|
-0,10 |
|
31,75 |
32,15 |
31,65 |
31,95 |
14887 |
28.Aug / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
+1,18 |
|
57,88 |
59,34 |
57,20 |
59,06 |
152050 |
28.Aug / 22:25 |
| SAP SE O.N. |
TRADE |
|
+1,90 |
|
188,92 |
191,98 |
187,94 |
190,90 |
204302 |
28.Aug / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+1,60 |
|
250,50 |
254,30 |
249,70 |
253,10 |
1976 |
28.Aug / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,10 |
|
81,55 |
81,60 |
80,05 |
80,50 |
11990 |
28.Aug / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,20 |
|
288,40 |
291,55 |
287,40 |
288,95 |
53966 |
28.Aug / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-1,26 |
|
150,86 |
151,90 |
147,90 |
149,04 |
137801 |
28.Aug / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,15 |
|
39,28 |
39,76 |
39,19 |
39,55 |
21318 |
28.Aug / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,25 |
|
79,80 |
81,70 |
78,55 |
81,15 |
6163 |
28.Aug / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
+0,15 |
|
72,75 |
73,75 |
72,70 |
73,35 |
14097 |
28.Aug / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,30 |
|
55,85 |
57,85 |
55,85 |
57,20 |
5680 |
28.Aug / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,10 |
|
16,96 |
17,24 |
16,96 |
17,08 |
8124 |
28.Aug / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,76 |
|
40,02 |
40,02 |
38,92 |
39,08 |
4817 |
28.Aug / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,76 |
|
91,80 |
93,60 |
91,80 |
92,88 |
5729 |
28.Aug / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,06 |
|
13,20 |
13,25 |
13,06 |
13,10 |
4839 |
28.Aug / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+1,50 |
|
123,70 |
125,80 |
123,70 |
125,20 |
17955 |
28.Aug / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,26 |
|
6,975 |
7,250 |
6,955 |
7,175 |
722108 |
28.Aug / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,185 |
|
14,905 |
15,180 |
14,575 |
14,655 |
309783 |
28.Aug / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,24 |
|
26,86 |
27,22 |
26,66 |
27,06 |
13831 |
28.Aug / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,48 |
|
32,18 |
32,62 |
31,42 |
31,68 |
7592 |
28.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+2,30 |
|
75,12 |
77,60 |
74,84 |
77,28 |
112959 |
28.Aug / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,075 |
|
19,93 |
20,10 |
19,80 |
19,81 |
271136 |
28.Aug / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+3,30 |
|
91,10 |
93,65 |
90,90 |
93,10 |
8303 |
28.Aug / 22:25 |
| ZALANDO SE |
TRADE |
|
+0,28 |
|
24,04 |
24,24 |
23,81 |
24,06 |
103155 |
28.Aug / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
