| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,50 |
|
19,88 |
20,20 |
19,72 |
20,05 |
1957 |
03.Jul / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+2,85 |
|
184,10 |
186,00 |
182,15 |
185,50 |
32139 |
03.Jul / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,18 |
|
11,126 |
11,334 |
11,104 |
11,348 |
1368 |
03.Jul / 22:25 |
| AIRBUS SE |
TRADE |
|
+2,20 |
|
204,25 |
208,80 |
204,10 |
205,90 |
38030 |
03.Jul / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+4,19 |
|
45,55 |
49,49 |
45,55 |
49,19 |
99437 |
03.Jul / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+0,20 |
|
419,50 |
421,40 |
417,40 |
419,90 |
42508 |
03.Jul / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
 |
-0,02 |
|
2,408 |
2,426 |
2,364 |
2,388 |
129926 |
03.Jul / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,30 |
|
73,70 |
73,70 |
72,10 |
72,20 |
2644 |
03.Jul / 22:25 |
| AURUBIS AG |
TRADE |
|
+9,00 |
|
173,20 |
182,00 |
173,20 |
181,50 |
4874 |
03.Jul / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,06 |
|
47,80 |
48,05 |
47,43 |
47,73 |
88779 |
03.Jul / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,16 |
|
60,82 |
61,28 |
60,18 |
60,74 |
89094 |
03.Jul / 22:25 |
| BAYER AG NA O.N. |
TRADE |
 |
0 |
|
53,10 |
53,86 |
52,64 |
53,22 |
508274 |
03.Jul / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,30 |
|
31,54 |
31,76 |
31,18 |
31,64 |
22855 |
03.Jul / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+2,50 |
|
29,50 |
32,00 |
29,50 |
31,70 |
12683 |
03.Jul / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,42 |
|
76,52 |
77,30 |
75,38 |
76,58 |
13018 |
03.Jul / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,58 |
|
55,78 |
56,38 |
55,38 |
56,24 |
9600 |
03.Jul / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
-0,20 |
|
24,70 |
24,85 |
24,25 |
24,40 |
2587 |
03.Jul / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,92 |
|
27,84 |
29,00 |
27,66 |
28,70 |
54203 |
03.Jul / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,06 |
|
37,88 |
38,09 |
37,58 |
37,71 |
137720 |
03.Jul / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,22 |
|
75,50 |
77,28 |
74,88 |
76,04 |
22271 |
03.Jul / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
0 |
|
59,90 |
60,10 |
59,80 |
60,00 |
3170 |
03.Jul / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
+0,30 |
|
57,55 |
58,15 |
56,90 |
57,25 |
28593 |
03.Jul / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,98 |
|
43,11 |
44,05 |
43,10 |
43,84 |
120310 |
03.Jul / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,19 |
|
36,60 |
37,38 |
36,60 |
36,95 |
14485 |
03.Jul / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,405 |
|
31,355 |
31,990 |
31,305 |
31,730 |
409556 |
03.Jul / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,40 |
|
248,70 |
251,30 |
245,80 |
250,00 |
8009 |
03.Jul / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,46 |
|
55,68 |
56,16 |
55,32 |
55,86 |
114593 |
03.Jul / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,89 |
|
45,50 |
47,06 |
45,20 |
46,00 |
22482 |
03.Jul / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
0 |
|
25,40 |
25,45 |
24,88 |
25,18 |
525077 |
03.Jul / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,77 |
|
18,390 |
19,225 |
18,385 |
19,140 |
424720 |
03.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,85 |
|
37,05 |
38,15 |
36,75 |
37,55 |
6019 |
03.Jul / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,05 |
|
16,11 |
16,20 |
15,93 |
16,02 |
34888 |
03.Jul / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,025 |
|
5,145 |
5,210 |
5,105 |
5,150 |
251752 |
03.Jul / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,65 |
|
74,70 |
75,80 |
74,55 |
75,65 |
5733 |
03.Jul / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,20 |
|
23,16 |
23,36 |
22,88 |
23,34 |
118987 |
03.Jul / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,26 |
|
41,15 |
41,37 |
40,73 |
41,08 |
9917 |
03.Jul / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,39 |
|
42,13 |
42,57 |
42,12 |
42,36 |
29877 |
03.Jul / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,06 |
|
38,70 |
39,22 |
38,00 |
39,24 |
12206 |
03.Jul / 22:25 |
| GEA GROUP AG |
TRADE |
|
+1,30 |
|
62,20 |
63,65 |
62,20 |
63,50 |
6883 |
03.Jul / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
-0,38 |
|
28,20 |
28,30 |
27,46 |
27,96 |
21508 |
03.Jul / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-2,80 |
|
247,00 |
248,80 |
243,40 |
244,60 |
11791 |
03.Jul / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,25 |
|
173,95 |
177,20 |
173,40 |
175,60 |
17653 |
03.Jul / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,30 |
|
72,90 |
73,30 |
72,90 |
73,30 |
306 |
03.Jul / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,021 |
|
4,041 |
4,149 |
4,011 |
4,049 |
84874 |
03.Jul / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,30 |
|
75,48 |
75,68 |
74,58 |
75,20 |
8183 |
03.Jul / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,84 |
|
76,50 |
77,98 |
74,20 |
75,30 |
63317 |
03.Jul / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+12,00 |
|
488,00 |
502,50 |
486,20 |
499,80 |
5264 |
03.Jul / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,16 |
|
37,77 |
37,94 |
37,76 |
37,85 |
4445 |
03.Jul / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,71 |
|
76,87 |
78,31 |
76,71 |
77,44 |
190899 |
03.Jul / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+1,44 |
|
43,24 |
44,78 |
43,16 |
44,62 |
20498 |
03.Jul / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,80 |
|
23,90 |
24,76 |
23,74 |
24,56 |
26315 |
03.Jul / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,09 |
|
13,29 |
13,51 |
13,20 |
13,42 |
24390 |
03.Jul / 22:25 |
| KION GROUP AG |
TRADE |
|
+2,23 |
|
41,60 |
43,64 |
41,51 |
43,48 |
22890 |
03.Jul / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+2,70 |
|
106,70 |
109,20 |
106,20 |
109,10 |
499 |
03.Jul / 22:25 |
| KONTRON AG O.N |
TRADE |
|
-0,08 |
|
23,38 |
23,44 |
23,18 |
23,26 |
29344 |
03.Jul / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-0,80 |
|
114,20 |
114,40 |
112,80 |
113,40 |
2070 |
03.Jul / 22:25 |
| LANXESS AG |
TRADE |
|
+0,25 |
|
15,13 |
15,43 |
14,99 |
15,38 |
62231 |
03.Jul / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
0 |
|
57,15 |
57,70 |
56,85 |
57,05 |
6482 |
03.Jul / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,014 |
|
9,980 |
10,085 |
9,920 |
9,956 |
872510 |
03.Jul / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,495 |
|
44,765 |
45,565 |
44,765 |
45,315 |
114637 |
03.Jul / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-1,60 |
|
147,55 |
147,95 |
144,65 |
145,70 |
9239 |
03.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+5,30 |
|
374,90 |
382,50 |
374,50 |
379,10 |
8618 |
03.Jul / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-1,60 |
|
498,20 |
502,00 |
492,30 |
497,80 |
19227 |
03.Jul / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,80 |
|
74,30 |
75,75 |
74,30 |
75,35 |
10570 |
03.Jul / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,55 |
|
56,00 |
56,25 |
54,75 |
55,35 |
19511 |
03.Jul / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,52 |
|
46,74 |
47,52 |
45,66 |
45,90 |
33707 |
03.Jul / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
+0,02 |
|
10,80 |
10,88 |
10,72 |
10,80 |
4713 |
03.Jul / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,55 |
|
27,74 |
28,50 |
27,73 |
28,38 |
63624 |
03.Jul / 22:25 |
| PUMA SE |
TRADE |
|
+0,14 |
|
26,73 |
26,99 |
26,50 |
26,90 |
48973 |
03.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+14,00 |
|
660 |
666 |
657 |
665 |
426 |
03.Jul / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
+3,30 |
|
68,15 |
71,10 |
67,15 |
70,40 |
53204 |
03.Jul / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-5,60 |
|
1108,80 |
1124,80 |
1072,80 |
1094,60 |
50516 |
03.Jul / 22:25 |
| RTL GROUP |
TRADE |
|
-0,10 |
|
31,50 |
32,15 |
31,50 |
32,00 |
16149 |
03.Jul / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
+0,98 |
|
56,94 |
58,04 |
56,82 |
57,84 |
110531 |
03.Jul / 22:25 |
| SAP SE O.N. |
TRADE |
|
-3,04 |
|
142,46 |
142,46 |
138,74 |
139,46 |
96016 |
03.Jul / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-6,00 |
|
232,80 |
232,90 |
224,80 |
226,20 |
2426 |
03.Jul / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-1,40 |
|
75,20 |
75,20 |
72,65 |
73,00 |
10497 |
03.Jul / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+5,85 |
|
278,00 |
284,75 |
278,00 |
283,45 |
71054 |
03.Jul / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+3,38 |
|
167,02 |
169,22 |
165,86 |
167,60 |
159889 |
03.Jul / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,06 |
|
35,13 |
35,25 |
34,65 |
34,89 |
34094 |
03.Jul / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+9,95 |
|
84,70 |
92,80 |
84,70 |
92,30 |
12497 |
03.Jul / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
+0,60 |
|
65,55 |
66,80 |
65,40 |
66,55 |
7245 |
03.Jul / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,35 |
|
59,65 |
60,45 |
57,00 |
59,60 |
8261 |
03.Jul / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,54 |
|
15,42 |
15,94 |
15,42 |
15,82 |
8499 |
03.Jul / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,06 |
|
34,78 |
34,92 |
34,40 |
34,92 |
4126 |
03.Jul / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,58 |
|
90,46 |
91,64 |
89,66 |
91,26 |
11881 |
03.Jul / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,14 |
|
14,40 |
14,53 |
14,31 |
14,48 |
11120 |
03.Jul / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,50 |
|
113,90 |
114,70 |
112,70 |
114,40 |
8474 |
03.Jul / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,03 |
|
5,225 |
5,260 |
5,090 |
5,215 |
116569 |
03.Jul / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,66 |
|
11,350 |
12,025 |
11,305 |
11,975 |
549754 |
03.Jul / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,06 |
|
23,74 |
23,74 |
23,14 |
23,56 |
4674 |
03.Jul / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,10 |
|
31,20 |
31,38 |
30,46 |
30,94 |
12203 |
03.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+1,90 |
|
73,50 |
75,00 |
73,50 |
74,96 |
106885 |
03.Jul / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,12 |
|
22,55 |
22,77 |
22,32 |
22,41 |
235406 |
03.Jul / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+4,20 |
|
90,45 |
95,15 |
90,00 |
95,00 |
7901 |
03.Jul / 22:25 |
| ZALANDO SE |
TRADE |
|
+0,40 |
|
26,69 |
27,13 |
26,26 |
26,94 |
182473 |
03.Jul / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
