| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,20 |
|
23,90 |
24,45 |
23,00 |
24,25 |
8144 |
05.Okt / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
 |
-0,90 |
|
144,55 |
144,90 |
141,60 |
142,70 |
34615 |
05.Okt / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,002 |
|
6,300 |
6,374 |
6,300 |
6,280 |
1494 |
05.Okt / 22:25 |
| AIRBUS SE |
TRADE |
|
-0,38 |
|
189,50 |
190,68 |
188,10 |
190,06 |
9982 |
05.Okt / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,14 |
|
39,49 |
39,89 |
38,55 |
39,21 |
105964 |
05.Okt / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+2,30 |
|
419,00 |
419,90 |
415,60 |
419,20 |
39781 |
05.Okt / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,005 |
|
1,584 |
1,597 |
1,551 |
1,564 |
341253 |
05.Okt / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+2,50 |
|
83,40 |
85,70 |
83,00 |
85,10 |
4198 |
05.Okt / 22:25 |
| AURUBIS AG |
TRADE |
|
+2,00 |
|
156,70 |
159,90 |
155,40 |
158,80 |
5969 |
05.Okt / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,09 |
|
49,20 |
50,41 |
49,10 |
50,37 |
76906 |
05.Okt / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,16 |
|
54,66 |
55,00 |
54,12 |
54,64 |
92543 |
05.Okt / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-1,05 |
|
44,97 |
45,10 |
43,68 |
44,07 |
152217 |
05.Okt / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,26 |
|
34,02 |
34,50 |
34,00 |
34,28 |
22710 |
05.Okt / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,55 |
|
34,30 |
35,40 |
34,00 |
35,00 |
4567 |
05.Okt / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,10 |
|
75,14 |
76,30 |
75,02 |
75,84 |
6933 |
05.Okt / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,92 |
|
58,74 |
59,58 |
58,16 |
59,44 |
5648 |
05.Okt / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
-0,05 |
|
22,45 |
22,55 |
22,25 |
22,35 |
4974 |
05.Okt / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,72 |
|
30,74 |
30,86 |
29,18 |
30,56 |
51954 |
05.Okt / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,15 |
|
38,98 |
39,60 |
38,79 |
39,27 |
128569 |
05.Okt / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,86 |
|
68,66 |
70,00 |
68,56 |
69,10 |
24458 |
05.Okt / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,20 |
60,40 |
60,20 |
60,40 |
3115 |
05.Okt / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
+2,85 |
|
55,10 |
58,00 |
54,90 |
57,80 |
31553 |
05.Okt / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,55 |
|
40,84 |
41,52 |
40,36 |
41,38 |
41823 |
05.Okt / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,26 |
|
36,60 |
36,78 |
36,41 |
36,55 |
1911 |
05.Okt / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,195 |
|
31,105 |
31,410 |
30,725 |
31,225 |
193457 |
05.Okt / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,50 |
|
287,90 |
290,50 |
286,70 |
290,10 |
3838 |
05.Okt / 22:25 |
| DHL AG |
TRADE |
|
-0,92 |
|
56,76 |
56,94 |
55,78 |
56,04 |
39622 |
05.Okt / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,01 |
|
42,84 |
43,30 |
42,71 |
43,09 |
22433 |
05.Okt / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,28 |
|
26,65 |
26,89 |
26,52 |
26,87 |
305260 |
05.Okt / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,015 |
|
16,89 |
17,12 |
16,89 |
17,00 |
156363 |
05.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,40 |
|
24,70 |
24,75 |
24,00 |
24,35 |
16674 |
05.Okt / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,14 |
|
20,62 |
20,98 |
20,52 |
20,76 |
140342 |
05.Okt / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,062 |
|
2,948 |
2,998 |
2,902 |
2,968 |
363524 |
05.Okt / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,65 |
|
61,65 |
62,15 |
61,25 |
61,65 |
2040 |
05.Okt / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,26 |
|
22,94 |
23,16 |
22,80 |
23,12 |
83712 |
05.Okt / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,65 |
|
39,63 |
40,43 |
39,39 |
40,32 |
12213 |
05.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,04 |
|
42,50 |
43,08 |
42,44 |
42,74 |
7365 |
05.Okt / 22:25 |
| GEA GROUP AG |
TRADE |
|
+1,15 |
|
66,55 |
68,05 |
65,85 |
67,75 |
7391 |
05.Okt / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
+0,86 |
|
27,40 |
28,40 |
27,40 |
28,34 |
12603 |
05.Okt / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-0,20 |
|
254,20 |
256,80 |
253,40 |
256,20 |
7520 |
05.Okt / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,95 |
|
149,00 |
149,30 |
145,50 |
146,75 |
19691 |
05.Okt / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,20 |
|
69,70 |
70,90 |
69,70 |
70,40 |
745 |
05.Okt / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,04 |
|
2,349 |
2,422 |
2,320 |
2,340 |
176963 |
05.Okt / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,44 |
|
72,32 |
72,52 |
71,62 |
71,78 |
6831 |
05.Okt / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+5,02 |
|
80,14 |
84,40 |
78,50 |
84,20 |
82787 |
05.Okt / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-4,60 |
|
406,40 |
408,80 |
397,20 |
403,20 |
4570 |
05.Okt / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,18 |
|
37,89 |
37,96 |
37,72 |
37,94 |
4098 |
05.Okt / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,81 |
|
64,89 |
65,27 |
63,08 |
63,85 |
290718 |
05.Okt / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-1,44 |
|
43,80 |
43,94 |
41,96 |
42,62 |
20234 |
05.Okt / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,10 |
|
22,98 |
23,08 |
22,66 |
22,92 |
24402 |
05.Okt / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,19 |
|
15,08 |
15,18 |
14,84 |
14,94 |
34944 |
05.Okt / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,39 |
|
35,71 |
36,20 |
35,14 |
36,05 |
72928 |
05.Okt / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,15 |
|
99,15 |
99,80 |
97,75 |
98,75 |
3616 |
05.Okt / 22:25 |
| KONTRON AG O.N |
TRADE |
|
-0,36 |
|
21,16 |
21,50 |
20,64 |
20,80 |
16905 |
05.Okt / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+0,40 |
|
105,20 |
105,80 |
104,00 |
105,40 |
5022 |
05.Okt / 22:25 |
| LANXESS AG |
TRADE |
|
+0,50 |
|
12,17 |
12,68 |
12,05 |
12,52 |
61604 |
05.Okt / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,50 |
|
45,54 |
45,82 |
44,78 |
45,48 |
48847 |
05.Okt / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,10 |
|
7,628 |
7,678 |
7,502 |
7,538 |
906478 |
05.Okt / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,20 |
|
39,990 |
40,670 |
39,415 |
40,310 |
385994 |
05.Okt / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-1,35 |
|
136,55 |
137,50 |
135,20 |
136,25 |
4279 |
05.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+0,40 |
|
369,90 |
372,80 |
367,60 |
370,80 |
4941 |
05.Okt / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+1,40 |
|
509,80 |
512,60 |
506,00 |
511,20 |
10233 |
05.Okt / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,25 |
|
79,05 |
79,80 |
78,65 |
79,50 |
2752 |
05.Okt / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+2,35 |
|
61,65 |
64,65 |
61,55 |
64,15 |
47328 |
05.Okt / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,90 |
|
38,58 |
38,74 |
37,12 |
37,26 |
60728 |
05.Okt / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
-0,16 |
|
7,07 |
7,21 |
7,02 |
7,10 |
7197 |
05.Okt / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,08 |
|
24,64 |
24,70 |
24,29 |
24,52 |
66371 |
05.Okt / 22:25 |
| PUMA SE |
TRADE |
|
-0,37 |
|
22,06 |
22,52 |
21,72 |
21,91 |
51718 |
05.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-6,00 |
|
579,50 |
581,50 |
565,50 |
566,50 |
981 |
05.Okt / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
-4,00 |
|
70,25 |
70,35 |
65,50 |
66,25 |
44254 |
05.Okt / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+21,40 |
|
963,20 |
984,90 |
952,50 |
983,30 |
43153 |
05.Okt / 22:25 |
| RTL GROUP |
TRADE |
|
0 |
|
28,55 |
28,90 |
28,35 |
28,50 |
33566 |
05.Okt / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
-0,50 |
|
58,52 |
59,10 |
58,24 |
58,72 |
53730 |
05.Okt / 22:25 |
| SAP SE O.N. |
TRADE |
|
+0,76 |
|
183,98 |
188,48 |
183,82 |
185,50 |
63724 |
05.Okt / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+1,30 |
|
250,30 |
252,90 |
246,50 |
252,00 |
1433 |
05.Okt / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,85 |
|
69,35 |
69,35 |
67,05 |
67,90 |
18207 |
05.Okt / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-0,60 |
|
275,65 |
276,95 |
272,00 |
275,25 |
29064 |
05.Okt / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,14 |
|
146,50 |
146,76 |
142,92 |
145,36 |
110259 |
05.Okt / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,42 |
|
37,91 |
37,99 |
37,20 |
37,45 |
68027 |
05.Okt / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,35 |
|
82,55 |
84,30 |
82,30 |
82,95 |
7930 |
05.Okt / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
-0,65 |
|
69,05 |
69,45 |
68,35 |
68,70 |
3423 |
05.Okt / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,75 |
|
60,70 |
60,95 |
59,00 |
59,65 |
12068 |
05.Okt / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,26 |
|
16,40 |
16,40 |
16,02 |
16,12 |
5753 |
05.Okt / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,24 |
|
35,52 |
36,34 |
35,50 |
35,76 |
3787 |
05.Okt / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,14 |
|
91,14 |
91,88 |
90,54 |
90,94 |
4970 |
05.Okt / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,19 |
|
10,80 |
11,00 |
10,65 |
10,94 |
20127 |
05.Okt / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+1,70 |
|
117,50 |
119,30 |
117,00 |
119,00 |
4254 |
05.Okt / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,26 |
|
6,335 |
6,730 |
6,335 |
6,660 |
167602 |
05.Okt / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,395 |
|
14,085 |
14,090 |
13,555 |
13,745 |
159499 |
05.Okt / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,42 |
|
24,24 |
24,66 |
24,08 |
24,46 |
11519 |
05.Okt / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,12 |
|
26,78 |
27,12 |
26,28 |
26,68 |
29515 |
05.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+1,02 |
|
68,00 |
68,84 |
67,02 |
68,72 |
124373 |
05.Okt / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,245 |
|
16,845 |
17,065 |
16,655 |
16,980 |
532367 |
05.Okt / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,20 |
|
88,30 |
90,15 |
87,80 |
89,30 |
2343 |
05.Okt / 22:25 |
| ZALANDO SE |
TRADE |
|
+0,01 |
|
22,19 |
22,38 |
22,03 |
22,30 |
32578 |
05.Okt / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
