| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,10 |
|
23,90 |
24,05 |
23,70 |
24,00 |
3593 |
29.Sep / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-2,80 |
|
148,90 |
148,90 |
145,10 |
145,85 |
10345 |
29.Sep / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
 |
+0,007 |
|
6,040 |
6,040 |
6,040 |
6,035 |
45 |
29.Sep / 22:25 |
| AIRBUS SE |
TRADE |
|
-3,04 |
|
193,02 |
194,02 |
190,04 |
191,20 |
24605 |
29.Sep / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,49 |
|
35,18 |
37,48 |
34,91 |
36,73 |
132435 |
29.Sep / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-3,60 |
|
425,90 |
427,70 |
422,10 |
424,20 |
24764 |
29.Sep / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,046 |
|
1,676 |
1,711 |
1,658 |
1,687 |
152390 |
29.Sep / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+2,10 |
|
79,80 |
83,70 |
79,80 |
82,00 |
2918 |
29.Sep / 22:25 |
| AURUBIS AG |
TRADE |
|
+0,90 |
|
160,40 |
164,00 |
160,10 |
162,00 |
4494 |
29.Sep / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,22 |
|
50,350 |
50,700 |
49,785 |
49,940 |
76636 |
29.Sep / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,54 |
|
55,58 |
56,10 |
52,50 |
54,98 |
181099 |
29.Sep / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-1,78 |
|
50,80 |
50,98 |
48,54 |
49,07 |
190472 |
29.Sep / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,78 |
|
33,96 |
34,92 |
33,84 |
34,64 |
19693 |
29.Sep / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,45 |
|
34,95 |
35,00 |
34,30 |
34,60 |
1299 |
29.Sep / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,62 |
|
78,66 |
78,94 |
77,36 |
77,68 |
4118 |
29.Sep / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,58 |
|
59,76 |
59,96 |
59,04 |
59,32 |
3630 |
29.Sep / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
+0,15 |
|
22,40 |
22,75 |
22,40 |
22,55 |
3203 |
29.Sep / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,12 |
|
31,28 |
31,82 |
31,10 |
31,48 |
7890 |
29.Sep / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,91 |
|
42,69 |
42,90 |
41,47 |
41,58 |
214656 |
29.Sep / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,72 |
|
69,18 |
69,42 |
68,00 |
68,48 |
7777 |
29.Sep / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
+0,10 |
|
60,20 |
60,30 |
60,00 |
60,30 |
5537 |
29.Sep / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,15 |
|
56,70 |
57,55 |
55,90 |
56,40 |
8631 |
29.Sep / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-1,12 |
|
43,20 |
43,21 |
41,99 |
42,24 |
65100 |
29.Sep / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,22 |
|
36,48 |
36,63 |
36,43 |
36,54 |
1901 |
29.Sep / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,065 |
|
31,660 |
32,065 |
31,600 |
31,860 |
167002 |
29.Sep / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-0,90 |
|
286,80 |
287,80 |
285,80 |
287,40 |
2473 |
29.Sep / 22:25 |
| DHL AG |
TRADE |
|
-0,10 |
|
57,16 |
57,38 |
56,72 |
56,94 |
23111 |
29.Sep / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+1,02 |
|
44,37 |
45,50 |
44,37 |
45,30 |
23236 |
29.Sep / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,40 |
|
26,71 |
26,77 |
26,25 |
26,41 |
424877 |
29.Sep / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,37 |
|
17,155 |
17,215 |
16,765 |
16,955 |
322539 |
29.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,10 |
|
24,35 |
24,65 |
24,05 |
24,35 |
4558 |
29.Sep / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,01 |
|
19,68 |
20,36 |
19,61 |
19,87 |
309961 |
29.Sep / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,152 |
|
2,880 |
3,000 |
2,836 |
2,978 |
298740 |
29.Sep / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,15 |
|
61,90 |
62,30 |
61,50 |
62,10 |
724 |
29.Sep / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,44 |
|
23,34 |
23,42 |
22,86 |
22,98 |
116189 |
29.Sep / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-1,22 |
|
39,48 |
40,09 |
38,97 |
39,36 |
16482 |
29.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,44 |
|
43,18 |
43,38 |
42,70 |
43,10 |
3300 |
29.Sep / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,85 |
|
66,85 |
67,80 |
66,55 |
67,00 |
5354 |
29.Sep / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
+0,38 |
|
27,46 |
27,80 |
27,22 |
27,56 |
10000 |
29.Sep / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-3,20 |
|
259,20 |
259,60 |
255,20 |
257,00 |
9009 |
29.Sep / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,70 |
|
143,85 |
146,80 |
142,60 |
144,35 |
24843 |
29.Sep / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
70 |
0 |
28.Sep / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,057 |
|
2,377 |
2,426 |
2,311 |
2,321 |
245972 |
29.Sep / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,40 |
|
74,12 |
74,30 |
73,32 |
73,92 |
4006 |
29.Sep / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,34 |
|
75,52 |
76,52 |
74,10 |
75,46 |
42246 |
29.Sep / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-3,00 |
|
395,60 |
399,00 |
388,20 |
393,00 |
5585 |
29.Sep / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,23 |
|
38,11 |
38,40 |
37,97 |
38,22 |
8444 |
29.Sep / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,88 |
|
56,50 |
60,00 |
56,23 |
59,16 |
323376 |
29.Sep / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+1,02 |
|
40,66 |
41,66 |
40,52 |
41,52 |
6916 |
29.Sep / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,20 |
|
24,18 |
24,42 |
23,92 |
23,98 |
12213 |
29.Sep / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,52 |
|
15,54 |
15,62 |
15,10 |
15,21 |
49451 |
29.Sep / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,02 |
|
39,85 |
40,80 |
39,76 |
40,12 |
3338 |
29.Sep / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,50 |
|
105,40 |
105,60 |
103,40 |
104,30 |
1482 |
29.Sep / 22:25 |
| KONTRON AG O.N |
TRADE |
|
+0,02 |
|
20,28 |
20,46 |
20,12 |
20,28 |
14197 |
29.Sep / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-0,20 |
|
107,80 |
108,60 |
107,20 |
108,00 |
1981 |
29.Sep / 22:25 |
| LANXESS AG |
TRADE |
|
-0,16 |
|
12,72 |
12,84 |
12,39 |
12,54 |
35187 |
29.Sep / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+1,00 |
|
45,44 |
46,52 |
44,92 |
46,28 |
42241 |
29.Sep / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,022 |
|
7,724 |
7,792 |
7,616 |
7,744 |
587058 |
29.Sep / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,85 |
|
41,505 |
41,695 |
40,140 |
40,645 |
341731 |
29.Sep / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-1,45 |
|
139,00 |
139,75 |
136,90 |
137,60 |
6948 |
29.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+2,30 |
|
368,30 |
376,50 |
368,20 |
372,00 |
4338 |
29.Sep / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-6,40 |
|
514,00 |
514,80 |
505,20 |
506,60 |
9859 |
29.Sep / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,90 |
|
78,60 |
79,70 |
78,50 |
79,20 |
790 |
29.Sep / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,20 |
|
61,20 |
63,00 |
60,80 |
61,45 |
7252 |
29.Sep / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,44 |
|
39,08 |
39,40 |
38,16 |
38,80 |
52310 |
29.Sep / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
+0,11 |
|
7,05 |
7,27 |
6,96 |
7,20 |
15714 |
29.Sep / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,03 |
|
25,24 |
25,90 |
25,14 |
25,52 |
65611 |
29.Sep / 22:25 |
| PUMA SE |
TRADE |
|
-0,21 |
|
22,77 |
23,06 |
22,39 |
22,57 |
28470 |
29.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-6,50 |
|
580 |
580 |
569 |
573 |
369 |
29.Sep / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
+3,60 |
|
67,85 |
72,50 |
67,75 |
71,25 |
95701 |
29.Sep / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-5,60 |
|
967,10 |
974,40 |
945,50 |
962,30 |
38831 |
29.Sep / 22:25 |
| RTL GROUP |
TRADE |
|
-0,85 |
|
30,20 |
30,45 |
29,25 |
29,55 |
56292 |
29.Sep / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
+0,20 |
|
58,82 |
59,48 |
58,22 |
59,28 |
69237 |
29.Sep / 22:25 |
| SAP SE O.N. |
TRADE |
|
+1,78 |
|
183,24 |
186,30 |
182,28 |
185,66 |
55707 |
29.Sep / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-4,40 |
|
264,20 |
268,70 |
259,00 |
260,30 |
5218 |
29.Sep / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,45 |
|
67,00 |
67,75 |
66,50 |
67,20 |
10647 |
29.Sep / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,25 |
|
278,65 |
286,10 |
278,20 |
282,25 |
57035 |
29.Sep / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+4,08 |
|
140,60 |
148,00 |
140,42 |
146,04 |
152338 |
29.Sep / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,45 |
|
38,89 |
39,33 |
38,35 |
38,64 |
45094 |
29.Sep / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+5,30 |
|
71,95 |
79,00 |
71,95 |
77,40 |
12610 |
29.Sep / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
-0,45 |
|
69,30 |
70,20 |
68,95 |
69,60 |
3350 |
29.Sep / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,40 |
|
55,65 |
58,10 |
55,65 |
57,50 |
7657 |
29.Sep / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,46 |
|
16,20 |
16,70 |
16,20 |
16,70 |
4022 |
29.Sep / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,14 |
|
36,58 |
36,80 |
36,26 |
36,18 |
1706 |
29.Sep / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,22 |
|
93,64 |
94,06 |
93,02 |
93,64 |
5792 |
29.Sep / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,27 |
|
10,98 |
11,40 |
10,95 |
11,38 |
30070 |
29.Sep / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-1,50 |
|
120,80 |
121,00 |
119,30 |
120,00 |
3448 |
29.Sep / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,005 |
|
6,005 |
6,215 |
5,975 |
6,055 |
90787 |
29.Sep / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,745 |
|
15,295 |
15,395 |
14,465 |
14,635 |
385527 |
29.Sep / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,68 |
|
25,36 |
25,36 |
24,74 |
24,92 |
3212 |
29.Sep / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
-1,52 |
|
29,96 |
30,06 |
28,22 |
28,46 |
27237 |
29.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,10 |
|
71,12 |
72,00 |
70,54 |
71,40 |
49360 |
29.Sep / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,29 |
|
17,125 |
17,560 |
16,980 |
17,460 |
509833 |
29.Sep / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,85 |
|
87,05 |
90,50 |
86,50 |
88,20 |
3306 |
29.Sep / 22:25 |
| ZALANDO SE |
TRADE |
|
-0,12 |
|
21,80 |
21,99 |
21,56 |
21,85 |
74499 |
29.Sep / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
