| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,65 |
|
24,90 |
25,00 |
24,25 |
24,45 |
12051 |
13.Feb / 22:26 |
| ADIDAS AG NA O.N. |
TRADE |
 |
+0,50 |
|
153,65 |
155,85 |
153,00 |
155,00 |
15987 |
13.Feb / 22:26 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,052 |
|
8,160 |
8,568 |
8,056 |
8,552 |
512 |
13.Feb / 22:26 |
| AIRBUS SE |
TRADE |
|
+1,76 |
|
190,58 |
194,50 |
189,70 |
193,04 |
22292 |
13.Feb / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,89 |
|
21,59 |
22,81 |
21,45 |
22,55 |
168479 |
13.Feb / 22:26 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-0,90 |
|
367,60 |
371,10 |
365,90 |
367,80 |
91765 |
13.Feb / 22:26 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,016 |
|
2,784 |
2,844 |
2,718 |
2,772 |
559710 |
13.Feb / 22:26 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,60 |
|
86,10 |
87,30 |
85,00 |
86,10 |
5474 |
13.Feb / 22:26 |
| AURUBIS AG |
TRADE |
|
+8,30 |
|
162,40 |
172,20 |
160,90 |
171,30 |
12430 |
13.Feb / 22:26 |
| BASF SE NA O.N. |
TRADE |
|
-0,16 |
|
51,20 |
51,40 |
50,32 |
50,80 |
195169 |
13.Feb / 22:26 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,82 |
|
87,76 |
89,46 |
87,52 |
88,76 |
23796 |
13.Feb / 22:26 |
| BAYER AG NA O.N. |
TRADE |
|
+0,30 |
|
45,420 |
46,045 |
45,315 |
45,820 |
132418 |
13.Feb / 22:26 |
| BECHTLE AG O.N. |
TRADE |
|
-0,24 |
|
33,10 |
33,80 |
32,42 |
32,92 |
102125 |
13.Feb / 22:26 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,18 |
|
32,38 |
32,66 |
31,02 |
32,42 |
6011 |
13.Feb / 22:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,25 |
|
104,95 |
107,10 |
103,05 |
106,15 |
20311 |
13.Feb / 22:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,58 |
|
58,38 |
58,78 |
56,94 |
58,22 |
7092 |
13.Feb / 22:26 |
| CANCOM SE O.N. |
TRADE |
 |
0 |
|
22,70 |
23,10 |
22,50 |
22,75 |
23823 |
13.Feb / 22:26 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+1,32 |
|
25,54 |
27,56 |
25,38 |
26,90 |
91748 |
13.Feb / 22:26 |
| COMMERZBANK AG |
TRADE |
|
-1,99 |
|
34,28 |
34,50 |
32,02 |
32,39 |
693780 |
13.Feb / 22:26 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,24 |
|
73,58 |
74,26 |
72,30 |
73,52 |
15622 |
13.Feb / 22:26 |
| COVESTRO AG O.N. |
TRADE |
|
-0,08 |
|
60,96 |
61,00 |
60,82 |
60,90 |
4567 |
13.Feb / 22:26 |
| CTS EVENTIM KGAA |
TRADE |
|
-1,40 |
|
68,15 |
68,40 |
66,60 |
67,20 |
14795 |
13.Feb / 22:26 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,10 |
|
43,00 |
43,23 |
42,42 |
42,92 |
54347 |
13.Feb / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-1,12 |
|
20,600 |
20,750 |
19,095 |
20,050 |
295379 |
13.Feb / 22:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-1,25 |
|
30,875 |
30,875 |
29,410 |
29,715 |
748637 |
13.Feb / 22:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+10,40 |
|
208,70 |
220,40 |
208,00 |
219,00 |
25546 |
13.Feb / 22:26 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,04 |
|
48,90 |
49,66 |
48,53 |
49,18 |
55513 |
13.Feb / 22:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,49 |
|
40,97 |
42,10 |
40,93 |
41,70 |
47443 |
13.Feb / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,07 |
|
32,05 |
32,46 |
31,83 |
32,22 |
734308 |
13.Feb / 22:26 |
| E.ON SE NA O.N. |
TRADE |
|
+0,36 |
|
18,235 |
18,630 |
18,195 |
18,525 |
430154 |
13.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,55 |
|
37,75 |
38,55 |
37,45 |
38,25 |
4244 |
13.Feb / 22:26 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,04 |
|
16,01 |
16,03 |
15,66 |
15,86 |
168074 |
13.Feb / 22:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,282 |
|
5,802 |
6,222 |
5,782 |
6,166 |
303176 |
13.Feb / 22:26 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+2,75 |
|
80,85 |
84,25 |
80,85 |
83,95 |
11701 |
13.Feb / 22:26 |
| FREENET AG NA O.N. |
TRADE |
|
-0,10 |
|
33,22 |
33,36 |
33,02 |
33,16 |
147761 |
13.Feb / 22:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,08 |
|
41,05 |
41,42 |
40,71 |
41,19 |
19871 |
13.Feb / 22:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,36 |
|
50,18 |
50,74 |
50,02 |
50,26 |
27490 |
13.Feb / 22:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,12 |
|
37,78 |
37,98 |
36,80 |
37,46 |
20011 |
13.Feb / 22:26 |
| GEA GROUP AG |
TRADE |
|
+0,85 |
|
63,20 |
65,45 |
62,80 |
64,30 |
13079 |
13.Feb / 22:26 |
| GERRESHEIMER AG |
TRADE |
|
+0,63 |
|
19,38 |
20,04 |
19,24 |
20,00 |
166815 |
13.Feb / 22:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-1,40 |
|
250,20 |
251,40 |
246,00 |
248,60 |
13204 |
13.Feb / 22:26 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-4,25 |
|
192,95 |
195,00 |
182,50 |
188,75 |
88857 |
13.Feb / 22:26 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,50 |
|
84,50 |
84,50 |
83,90 |
84,00 |
136 |
13.Feb / 22:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,136 |
|
5,078 |
5,312 |
4,967 |
5,218 |
138495 |
13.Feb / 22:26 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,50 |
|
81,98 |
83,40 |
81,68 |
82,50 |
21092 |
13.Feb / 22:26 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,80 |
|
79,45 |
81,95 |
78,45 |
81,20 |
36650 |
13.Feb / 22:26 |
| HOCHTIEF AG |
TRADE |
|
+1,40 |
|
367,20 |
375,40 |
362,40 |
368,00 |
3343 |
13.Feb / 22:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,32 |
|
36,21 |
37,07 |
36,21 |
36,69 |
8462 |
13.Feb / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,06 |
|
42,795 |
43,750 |
42,565 |
43,475 |
163572 |
13.Feb / 22:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,44 |
|
25,96 |
27,82 |
23,62 |
27,50 |
159954 |
13.Feb / 22:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,84 |
|
36,70 |
37,00 |
35,76 |
36,28 |
13152 |
13.Feb / 22:26 |
| K+S AG NA O.N. |
TRADE |
|
+0,19 |
|
14,34 |
14,73 |
14,30 |
14,64 |
39944 |
13.Feb / 22:26 |
| KION GROUP AG |
TRADE |
|
-0,65 |
|
64,45 |
65,00 |
61,90 |
64,25 |
3577 |
13.Feb / 22:26 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,60 |
|
104,80 |
106,00 |
104,00 |
105,50 |
1486 |
13.Feb / 22:26 |
| KONTRON AG O.N |
TRADE |
|
+0,28 |
|
23,10 |
23,64 |
22,94 |
23,34 |
24170 |
13.Feb / 22:26 |
| KRONES AG O.N. |
TRADE |
|
+1,40 |
|
138,00 |
141,00 |
136,80 |
139,80 |
2419 |
13.Feb / 22:26 |
| LANXESS AG |
TRADE |
|
+0,14 |
|
21,06 |
21,44 |
20,78 |
21,26 |
25947 |
13.Feb / 22:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,85 |
|
67,45 |
67,45 |
65,50 |
66,30 |
5973 |
13.Feb / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,008 |
|
9,002 |
9,242 |
9,000 |
9,098 |
334136 |
13.Feb / 22:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,52 |
|
57,01 |
58,16 |
56,48 |
57,61 |
178825 |
13.Feb / 22:26 |
| MERCK KGAA O.N. |
TRADE |
|
+1,35 |
|
125,05 |
128,60 |
125,05 |
127,20 |
9998 |
13.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+14,30 |
|
377,70 |
399,50 |
376,20 |
393,90 |
14289 |
13.Feb / 22:26 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-9,00 |
|
540,40 |
544,40 |
530,40 |
532,40 |
16759 |
13.Feb / 22:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,55 |
|
61,40 |
61,40 |
59,70 |
60,45 |
3035 |
13.Feb / 22:26 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,90 |
|
67,00 |
68,30 |
65,55 |
67,65 |
18422 |
13.Feb / 22:26 |
| NORDEX SE O.N. |
TRADE |
|
+0,54 |
|
31,70 |
32,44 |
31,24 |
32,26 |
61861 |
13.Feb / 22:26 |
| PNE AG NA O.N. |
TRADE |
|
+0,27 |
|
8,99 |
9,22 |
8,86 |
9,03 |
8217 |
13.Feb / 22:26 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,07 |
|
35,67 |
36,08 |
35,58 |
35,86 |
31175 |
13.Feb / 22:26 |
| PUMA SE |
TRADE |
|
+0,65 |
|
23,07 |
23,64 |
22,67 |
23,39 |
101171 |
13.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-6,50 |
|
750,00 |
758,00 |
746,00 |
751,50 |
441 |
13.Feb / 22:26 |
| REDCARE PHARMACY INH. |
TRADE |
|
+0,30 |
|
67,55 |
68,45 |
66,15 |
68,35 |
10282 |
13.Feb / 22:26 |
| RHEINMETALL AG |
TRADE |
|
+26,50 |
|
1580,50 |
1635,00 |
1565,50 |
1611,00 |
39747 |
13.Feb / 22:26 |
| RTL GROUP |
TRADE |
|
-0,90 |
|
37,50 |
37,50 |
36,00 |
36,40 |
35829 |
13.Feb / 22:26 |
| RWE AG INH O.N. |
TRADE |
|
-1,98 |
|
51,76 |
51,78 |
49,22 |
50,00 |
380647 |
13.Feb / 22:26 |
| SAP SE O.N. |
TRADE |
|
+0,56 |
|
170,00 |
174,16 |
169,50 |
172,06 |
125397 |
13.Feb / 22:26 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+8,50 |
|
223,00 |
232,70 |
221,10 |
231,00 |
2720 |
13.Feb / 22:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,90 |
|
67,50 |
69,25 |
67,50 |
69,15 |
22009 |
13.Feb / 22:26 |
| SIEMENS AG NA O.N. |
TRADE |
|
-9,15 |
|
254,25 |
254,85 |
246,05 |
250,90 |
178395 |
13.Feb / 22:26 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,30 |
|
161,60 |
162,90 |
156,55 |
162,25 |
240121 |
13.Feb / 22:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,39 |
|
40,49 |
40,95 |
39,93 |
40,78 |
104546 |
13.Feb / 22:26 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,25 |
|
50,60 |
51,40 |
47,70 |
50,95 |
33603 |
13.Feb / 22:26 |
| SIXT SE ST O.N. |
TRADE |
|
-0,70 |
|
66,10 |
66,30 |
65,15 |
65,70 |
11681 |
13.Feb / 22:26 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,64 |
|
32,96 |
33,78 |
31,90 |
33,58 |
30714 |
13.Feb / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,50 |
|
20,35 |
20,95 |
20,20 |
20,85 |
7850 |
13.Feb / 22:26 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,05 |
|
34,85 |
35,25 |
33,90 |
34,75 |
14982 |
13.Feb / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,46 |
|
75,74 |
77,10 |
74,96 |
75,88 |
12641 |
13.Feb / 22:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,13 |
|
15,63 |
15,77 |
15,40 |
15,66 |
21371 |
13.Feb / 22:26 |
| TALANX AG NA O.N. |
TRADE |
|
0 |
|
104,70 |
106,40 |
104,10 |
104,80 |
8030 |
13.Feb / 22:26 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,08 |
|
5,295 |
5,395 |
5,145 |
5,210 |
493721 |
13.Feb / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,22 |
|
10,790 |
11,125 |
10,205 |
10,570 |
597967 |
13.Feb / 22:26 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,06 |
|
25,72 |
26,26 |
25,72 |
25,86 |
11302 |
13.Feb / 22:26 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,48 |
|
23,88 |
24,50 |
23,26 |
24,28 |
22551 |
13.Feb / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,40 |
|
102,25 |
103,50 |
101,40 |
102,80 |
63894 |
13.Feb / 22:26 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,10 |
|
26,23 |
26,50 |
25,92 |
26,06 |
285522 |
13.Feb / 22:26 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,40 |
|
80,40 |
81,00 |
79,00 |
80,55 |
11277 |
13.Feb / 22:26 |
| ZALANDO SE |
TRADE |
|
-0,23 |
|
20,75 |
21,00 |
20,36 |
20,59 |
171320 |
13.Feb / 22:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
