| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,25 |
|
23,20 |
23,65 |
23,20 |
23,65 |
2721 |
03.Sep / 17:23 |
| ADIDAS AG NA O.N. |
TRADE |
 |
-0,80 |
|
149,25 |
150,20 |
146,85 |
148,75 |
26192 |
03.Sep / 20:03 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,268 |
|
6,380 |
6,390 |
6,250 |
6,250 |
4050 |
03.Sep / 19:20 |
| AIRBUS SE |
TRADE |
|
+0,32 |
|
196,90 |
197,78 |
193,14 |
197,48 |
12053 |
03.Sep / 20:14 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,31 |
|
35,56 |
36,36 |
34,49 |
35,41 |
39127 |
03.Sep / 20:12 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+2,90 |
|
448,90 |
454,50 |
448,20 |
453,20 |
31648 |
03.Sep / 20:15 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,07 |
|
1,894 |
1,948 |
1,854 |
1,948 |
198189 |
03.Sep / 19:23 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+1,30 |
|
94,90 |
97,90 |
94,50 |
96,80 |
2384 |
03.Sep / 18:44 |
| AURUBIS AG |
TRADE |
|
+1,30 |
|
173,40 |
174,60 |
170,40 |
174,60 |
1625 |
03.Sep / 19:57 |
| BASF SE NA O.N. |
TRADE |
|
+0,27 |
|
53,49 |
53,95 |
53,30 |
53,37 |
214062 |
03.Sep / 20:09 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+1,26 |
|
60,62 |
61,98 |
59,94 |
61,98 |
49799 |
03.Sep / 20:16 |
| BAYER AG NA O.N. |
TRADE |
|
+0,41 |
|
49,11 |
50,12 |
48,63 |
49,47 |
164869 |
03.Sep / 20:12 |
| BECHTLE AG O.N. |
TRADE |
|
+1,26 |
|
35,76 |
36,90 |
35,46 |
36,90 |
11951 |
03.Sep / 20:12 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,25 |
|
35,65 |
36,25 |
35,65 |
35,85 |
2209 |
03.Sep / 16:14 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,04 |
|
76,80 |
77,68 |
76,38 |
77,10 |
14006 |
03.Sep / 20:05 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,40 |
|
61,60 |
61,82 |
60,94 |
61,38 |
4401 |
03.Sep / 20:14 |
| CANCOM SE O.N. |
TRADE |
|
+0,15 |
|
22,40 |
22,90 |
22,40 |
22,60 |
7156 |
03.Sep / 19:39 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,80 |
|
32,88 |
32,98 |
31,84 |
31,96 |
12927 |
03.Sep / 20:15 |
| COMMERZBANK AG |
TRADE |
|
+1,10 |
|
40,50 |
41,83 |
40,45 |
41,51 |
359982 |
03.Sep / 20:16 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+2,08 |
|
69,28 |
71,22 |
68,88 |
71,22 |
10528 |
03.Sep / 19:57 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
60,10 |
60,20 |
59,90 |
59,90 |
6021 |
03.Sep / 16:54 |
| CTS EVENTIM KGAA |
TRADE |
|
+0,35 |
|
58,45 |
58,95 |
57,50 |
58,75 |
19396 |
03.Sep / 20:14 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,42 |
|
45,11 |
45,79 |
44,19 |
45,60 |
58095 |
03.Sep / 20:01 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,09 |
|
36,74 |
36,95 |
36,51 |
36,58 |
9401 |
03.Sep / 20:08 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,65 |
|
34,885 |
35,615 |
34,750 |
35,615 |
697098 |
03.Sep / 20:16 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+4,70 |
|
277,00 |
285,40 |
276,10 |
283,70 |
6716 |
03.Sep / 20:11 |
| DHL AG |
TRADE |
|
+0,36 |
|
54,86 |
55,34 |
54,06 |
55,26 |
34629 |
03.Sep / 20:01 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,56 |
|
43,81 |
44,99 |
43,49 |
44,61 |
20433 |
03.Sep / 20:04 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,45 |
|
29,25 |
29,25 |
28,64 |
28,82 |
576106 |
03.Sep / 20:12 |
| E.ON SE NA O.N. |
TRADE |
|
-0,06 |
|
17,500 |
17,550 |
17,270 |
17,415 |
204176 |
03.Sep / 20:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+1,10 |
|
23,90 |
25,15 |
23,80 |
25,15 |
13537 |
03.Sep / 19:56 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,28 |
|
18,96 |
19,09 |
18,57 |
18,73 |
45109 |
03.Sep / 20:13 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,022 |
|
3,340 |
3,376 |
3,246 |
3,268 |
217131 |
03.Sep / 20:12 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,25 |
|
62,35 |
62,65 |
61,70 |
62,00 |
5086 |
03.Sep / 19:33 |
| FREENET AG NA O.N. |
TRADE |
|
+0,32 |
|
24,28 |
24,72 |
24,14 |
24,56 |
89240 |
03.Sep / 20:01 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,38 |
|
39,52 |
39,52 |
38,44 |
38,69 |
12051 |
03.Sep / 20:14 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+1,12 |
|
40,82 |
42,20 |
40,82 |
41,86 |
27670 |
03.Sep / 20:10 |
| GEA GROUP AG |
TRADE |
|
-0,60 |
|
64,40 |
64,40 |
63,35 |
63,95 |
4498 |
03.Sep / 19:44 |
| GERRESHEIMER AG |
TRADE |
|
+0,22 |
|
27,76 |
28,50 |
27,68 |
27,96 |
16170 |
03.Sep / 19:06 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+3,40 |
|
260,00 |
263,80 |
259,20 |
263,80 |
8825 |
03.Sep / 20:14 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+2,60 |
|
162,25 |
166,30 |
160,85 |
164,50 |
13184 |
03.Sep / 20:14 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,40 |
|
70,30 |
70,90 |
69,90 |
70,90 |
335 |
03.Sep / 14:39 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,07 |
|
2,608 |
2,692 |
2,608 |
2,689 |
46999 |
03.Sep / 20:13 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,18 |
|
75,40 |
75,66 |
74,66 |
75,50 |
6448 |
03.Sep / 19:20 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,78 |
|
82,32 |
82,74 |
80,42 |
81,64 |
20350 |
03.Sep / 20:14 |
| HOCHTIEF AG |
TRADE |
|
+12,80 |
|
410,20 |
424,80 |
402,60 |
422,20 |
9382 |
03.Sep / 20:11 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,37 |
|
38,90 |
39,23 |
38,51 |
38,71 |
5439 |
03.Sep / 19:32 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,26 |
|
55,84 |
56,35 |
54,27 |
55,54 |
144732 |
03.Sep / 20:16 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,24 |
|
39,36 |
39,66 |
38,62 |
39,32 |
10469 |
03.Sep / 19:46 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,86 |
|
25,58 |
26,58 |
25,32 |
26,42 |
16249 |
03.Sep / 19:57 |
| K+S AG NA O.N. |
TRADE |
|
-0,22 |
|
16,96 |
17,32 |
16,79 |
16,79 |
71667 |
03.Sep / 20:11 |
| KION GROUP AG |
TRADE |
|
+1,21 |
|
42,22 |
43,77 |
42,22 |
43,70 |
4222 |
03.Sep / 19:44 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,50 |
|
103,40 |
103,50 |
101,30 |
103,50 |
1096 |
03.Sep / 19:16 |
| KONTRON AG O.N |
TRADE |
|
+0,06 |
|
21,40 |
21,82 |
21,34 |
21,58 |
9998 |
03.Sep / 19:43 |
| KRONES AG O.N. |
TRADE |
|
-0,80 |
|
117,00 |
117,60 |
116,20 |
116,60 |
3485 |
03.Sep / 20:15 |
| LANXESS AG |
TRADE |
|
+0,08 |
|
15,52 |
15,93 |
15,52 |
15,70 |
31597 |
03.Sep / 19:54 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+1,18 |
|
48,44 |
49,62 |
48,10 |
49,62 |
12984 |
03.Sep / 19:54 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,106 |
|
7,640 |
7,746 |
7,624 |
7,738 |
373137 |
03.Sep / 20:12 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,67 |
|
46,295 |
47,245 |
45,815 |
46,995 |
147706 |
03.Sep / 20:16 |
| MERCK KGAA O.N. |
TRADE |
|
-2,75 |
|
139,65 |
140,70 |
136,95 |
137,30 |
5542 |
03.Sep / 19:17 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+1,70 |
|
341,10 |
345,60 |
337,40 |
343,30 |
4597 |
03.Sep / 20:16 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+5,80 |
|
520,20 |
531,80 |
520,20 |
529,20 |
17680 |
03.Sep / 20:15 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,05 |
|
78,00 |
78,35 |
78,00 |
78,25 |
1559 |
03.Sep / 20:05 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+1,45 |
|
66,80 |
68,25 |
66,30 |
67,90 |
6669 |
03.Sep / 20:02 |
| NORDEX SE O.N. |
TRADE |
|
+0,34 |
|
36,44 |
37,08 |
36,22 |
36,80 |
17670 |
03.Sep / 20:04 |
| PNE AG NA O.N. |
TRADE |
|
-0,07 |
|
7,16 |
7,18 |
7,03 |
7,03 |
22598 |
03.Sep / 17:57 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,42 |
|
27,28 |
28,12 |
27,09 |
27,82 |
58796 |
03.Sep / 20:00 |
| PUMA SE |
TRADE |
|
-0,22 |
|
24,70 |
24,77 |
23,76 |
24,40 |
45278 |
03.Sep / 19:52 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-4,50 |
|
624,00 |
624,00 |
611,50 |
615,00 |
895 |
03.Sep / 19:44 |
| REDCARE PHARMACY INH. |
TRADE |
|
+0,05 |
|
56,70 |
57,70 |
55,85 |
57,05 |
42302 |
03.Sep / 20:10 |
| RHEINMETALL AG |
TRADE |
|
-23,00 |
|
1096,80 |
1103,80 |
1055,60 |
1070,60 |
28128 |
03.Sep / 20:16 |
| RTL GROUP |
TRADE |
|
+0,55 |
|
32,15 |
32,70 |
31,85 |
32,65 |
22298 |
03.Sep / 20:08 |
| RWE AG INH O.N. |
TRADE |
|
-0,16 |
|
58,02 |
58,60 |
57,30 |
57,98 |
46209 |
03.Sep / 20:14 |
| SAP SE O.N. |
TRADE |
|
+5,52 |
|
181,52 |
187,50 |
181,52 |
186,68 |
82875 |
03.Sep / 20:16 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-1,40 |
|
244,70 |
249,30 |
243,70 |
244,50 |
1140 |
03.Sep / 18:14 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,75 |
|
76,65 |
78,65 |
75,35 |
77,95 |
7605 |
03.Sep / 19:41 |
| SIEMENS AG NA O.N. |
TRADE |
|
-2,50 |
|
273,05 |
274,35 |
267,30 |
271,25 |
48903 |
03.Sep / 20:16 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+2,78 |
|
142,90 |
145,52 |
141,58 |
145,16 |
136318 |
03.Sep / 20:13 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,68 |
|
39,39 |
39,72 |
38,54 |
38,81 |
96968 |
03.Sep / 19:31 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-2,05 |
|
77,65 |
78,40 |
74,50 |
75,45 |
3284 |
03.Sep / 18:26 |
| SIXT SE ST O.N. |
TRADE |
|
-0,60 |
|
72,05 |
72,05 |
71,05 |
71,15 |
2572 |
03.Sep / 20:12 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,30 |
|
56,20 |
57,75 |
55,55 |
57,65 |
7284 |
03.Sep / 20:05 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,76 |
|
16,00 |
16,64 |
15,66 |
16,64 |
7395 |
03.Sep / 20:12 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,22 |
|
37,46 |
38,44 |
37,46 |
37,90 |
2751 |
03.Sep / 19:52 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,06 |
|
92,18 |
92,18 |
90,62 |
91,78 |
2809 |
03.Sep / 20:12 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,39 |
|
12,21 |
12,67 |
12,21 |
12,67 |
12411 |
03.Sep / 20:06 |
| TALANX AG NA O.N. |
TRADE |
|
+2,50 |
|
126,10 |
128,90 |
125,70 |
128,80 |
6161 |
03.Sep / 20:13 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,125 |
|
6,800 |
7,040 |
6,755 |
6,905 |
220703 |
03.Sep / 19:51 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,305 |
|
14,045 |
14,375 |
13,955 |
14,315 |
174366 |
03.Sep / 20:00 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,22 |
|
27,12 |
27,86 |
27,12 |
27,40 |
11157 |
03.Sep / 19:51 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,14 |
|
29,84 |
30,30 |
29,62 |
29,98 |
8558 |
03.Sep / 19:11 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+2,10 |
|
73,68 |
76,64 |
72,74 |
75,96 |
76961 |
03.Sep / 20:08 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,45 |
|
18,705 |
19,235 |
18,705 |
19,175 |
677657 |
03.Sep / 20:15 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,45 |
|
93,70 |
95,65 |
93,65 |
94,45 |
8247 |
03.Sep / 20:14 |
| ZALANDO SE |
TRADE |
|
-0,10 |
|
23,14 |
23,22 |
22,67 |
22,99 |
91859 |
03.Sep / 20:05 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
