| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,10 |
|
22,55 |
23,05 |
22,35 |
22,55 |
2955 |
15.Mai / 16:43 |
| ADIDAS AG NA O.N. |
TRADE |
 |
+0,30 |
|
145,00 |
146,50 |
142,90 |
146,30 |
20136 |
15.Mai / 17:42 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,284 |
|
12,684 |
13,100 |
12,642 |
12,642 |
2904 |
15.Mai / 15:46 |
| AIRBUS SE |
TRADE |
|
-3,78 |
|
170,48 |
171,54 |
167,50 |
167,96 |
26203 |
15.Mai / 17:45 |
| AIXTRON SE NA O.N. |
TRADE |
|
-2,42 |
|
54,00 |
54,14 |
50,62 |
51,92 |
124826 |
15.Mai / 17:40 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-4,60 |
|
375,90 |
379,60 |
373,50 |
375,20 |
36972 |
15.Mai / 17:45 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,046 |
|
2,454 |
2,456 |
2,384 |
2,412 |
56150 |
15.Mai / 17:37 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,50 |
|
70,20 |
72,00 |
70,00 |
71,00 |
3931 |
15.Mai / 17:43 |
| AURUBIS AG |
TRADE |
|
-6,40 |
|
209,00 |
209,00 |
201,40 |
205,00 |
5241 |
15.Mai / 17:36 |
| BASF SE NA O.N. |
TRADE |
|
-0,65 |
|
52,88 |
53,40 |
52,46 |
52,68 |
78528 |
15.Mai / 17:42 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-2,16 |
|
76,00 |
76,44 |
74,14 |
74,48 |
135823 |
15.Mai / 17:44 |
| BAYER AG NA O.N. |
TRADE |
|
-0,29 |
|
37,72 |
38,37 |
37,54 |
37,80 |
80511 |
15.Mai / 17:37 |
| BECHTLE AG O.N. |
TRADE |
|
+0,04 |
|
29,44 |
29,76 |
28,80 |
29,70 |
39129 |
15.Mai / 17:43 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,50 |
|
34,85 |
34,85 |
34,25 |
34,55 |
5701 |
15.Mai / 16:59 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,08 |
|
70,26 |
70,82 |
69,70 |
70,28 |
14029 |
15.Mai / 17:39 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,28 |
|
60,74 |
61,74 |
60,72 |
61,54 |
5321 |
15.Mai / 17:36 |
| CANCOM SE O.N. |
TRADE |
|
-0,05 |
|
25,25 |
25,45 |
24,55 |
25,45 |
6450 |
15.Mai / 17:29 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,24 |
|
24,78 |
25,24 |
24,52 |
25,24 |
26239 |
15.Mai / 17:44 |
| COMMERZBANK AG |
TRADE |
|
+0,01 |
|
36,45 |
36,63 |
35,99 |
36,49 |
149268 |
15.Mai / 17:43 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,02 |
|
68,26 |
68,72 |
66,96 |
67,72 |
7430 |
15.Mai / 17:27 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
59,70 |
59,70 |
59,60 |
59,60 |
1671 |
15.Mai / 17:45 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,45 |
|
55,30 |
56,25 |
55,15 |
55,35 |
7750 |
15.Mai / 17:39 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,81 |
|
40,19 |
40,71 |
39,48 |
39,82 |
65112 |
15.Mai / 17:45 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+1,42 |
|
27,45 |
29,49 |
26,31 |
29,30 |
278689 |
15.Mai / 17:42 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,565 |
|
27,155 |
27,200 |
26,665 |
26,690 |
359737 |
15.Mai / 17:44 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,90 |
|
242,10 |
245,30 |
240,80 |
244,70 |
5343 |
15.Mai / 17:41 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,76 |
|
47,20 |
47,58 |
46,59 |
46,91 |
36776 |
15.Mai / 17:38 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,70 |
|
46,59 |
46,99 |
46,02 |
46,02 |
39503 |
15.Mai / 17:42 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,06 |
|
27,71 |
27,99 |
27,56 |
27,73 |
315090 |
15.Mai / 17:42 |
| E.ON SE NA O.N. |
TRADE |
|
-0,515 |
|
18,365 |
18,500 |
17,775 |
17,890 |
230623 |
15.Mai / 17:44 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+2,20 |
|
44,80 |
47,35 |
44,35 |
47,35 |
22922 |
15.Mai / 17:44 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,17 |
|
17,63 |
17,95 |
17,63 |
17,87 |
49723 |
15.Mai / 17:43 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,074 |
|
4,692 |
4,748 |
4,602 |
4,662 |
190660 |
15.Mai / 17:42 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-2,75 |
|
67,75 |
67,75 |
64,80 |
64,80 |
4406 |
15.Mai / 17:45 |
| FREENET AG NA O.N. |
TRADE |
|
+1,18 |
|
25,16 |
26,40 |
25,08 |
26,26 |
230498 |
15.Mai / 17:35 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,54 |
|
36,80 |
37,43 |
36,56 |
37,37 |
7554 |
15.Mai / 17:07 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,22 |
|
38,71 |
39,49 |
38,71 |
38,71 |
39176 |
15.Mai / 17:37 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,32 |
|
37,02 |
37,22 |
36,74 |
36,78 |
4346 |
15.Mai / 17:25 |
| GEA GROUP AG |
TRADE |
|
-0,50 |
|
55,00 |
55,15 |
54,70 |
54,70 |
2820 |
15.Mai / 17:27 |
| GERRESHEIMER AG |
TRADE |
|
-0,34 |
|
25,00 |
25,44 |
23,68 |
24,86 |
115700 |
15.Mai / 17:45 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,80 |
|
236,00 |
239,40 |
235,40 |
238,00 |
18437 |
15.Mai / 17:40 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-11,75 |
|
180,05 |
180,05 |
168,65 |
169,05 |
32080 |
15.Mai / 17:45 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,80 |
|
71,60 |
71,60 |
70,40 |
70,40 |
25 |
15.Mai / 15:46 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,062 |
|
4,124 |
4,275 |
4,113 |
4,209 |
63836 |
15.Mai / 17:38 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,84 |
|
63,38 |
64,42 |
63,10 |
64,36 |
9919 |
15.Mai / 17:43 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-1,76 |
|
75,48 |
76,38 |
72,54 |
73,56 |
37123 |
15.Mai / 17:44 |
| HOCHTIEF AG |
TRADE |
|
-9,50 |
|
521,00 |
536,00 |
512,00 |
514,50 |
6608 |
15.Mai / 17:42 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,48 |
|
35,49 |
36,23 |
35,03 |
36,23 |
12189 |
15.Mai / 16:10 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-2,44 |
|
66,92 |
66,92 |
63,64 |
65,21 |
274679 |
15.Mai / 17:45 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,62 |
|
45,02 |
45,20 |
43,80 |
44,62 |
74202 |
15.Mai / 17:44 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,50 |
|
25,40 |
25,40 |
24,74 |
25,12 |
32110 |
15.Mai / 17:36 |
| K+S AG NA O.N. |
TRADE |
|
+0,09 |
|
15,11 |
15,72 |
15,11 |
15,40 |
23592 |
15.Mai / 17:36 |
| KION GROUP AG |
TRADE |
|
-1,12 |
|
44,96 |
45,50 |
44,33 |
44,52 |
11677 |
15.Mai / 17:13 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-2,10 |
|
103,00 |
103,70 |
101,60 |
101,60 |
1933 |
15.Mai / 17:44 |
| KONTRON AG O.N |
TRADE |
|
+0,06 |
|
22,90 |
23,20 |
22,78 |
23,06 |
15656 |
15.Mai / 17:26 |
| KRONES AG O.N. |
TRADE |
|
-2,20 |
|
119,00 |
119,20 |
116,20 |
117,20 |
4996 |
15.Mai / 17:41 |
| LANXESS AG |
TRADE |
|
-0,25 |
|
18,43 |
18,69 |
18,26 |
18,42 |
23614 |
15.Mai / 17:17 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,95 |
|
56,95 |
56,95 |
55,65 |
56,15 |
19871 |
15.Mai / 17:43 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,238 |
|
7,876 |
7,888 |
7,626 |
7,688 |
968217 |
15.Mai / 17:40 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,68 |
|
50,50 |
51,20 |
50,09 |
50,21 |
57736 |
15.Mai / 17:44 |
| MERCK KGAA O.N. |
TRADE |
|
-3,55 |
|
119,95 |
120,60 |
116,65 |
116,85 |
5886 |
15.Mai / 17:36 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-13,80 |
|
286,00 |
287,50 |
272,50 |
272,50 |
13417 |
15.Mai / 17:44 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+5,00 |
|
467,90 |
476,60 |
465,50 |
473,50 |
37556 |
15.Mai / 17:45 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,06 |
|
45,00 |
46,00 |
39,52 |
43,42 |
35095 |
15.Mai / 17:40 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+1,65 |
|
58,45 |
60,25 |
58,25 |
60,25 |
20936 |
15.Mai / 17:36 |
| NORDEX SE O.N. |
TRADE |
|
-0,82 |
|
45,60 |
45,70 |
44,22 |
45,08 |
55990 |
15.Mai / 17:45 |
| PNE AG NA O.N. |
TRADE |
|
-0,13 |
|
9,73 |
9,73 |
9,61 |
9,63 |
1551 |
15.Mai / 17:18 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,38 |
|
31,89 |
32,25 |
31,71 |
31,75 |
29924 |
15.Mai / 17:45 |
| PUMA SE |
TRADE |
|
+0,73 |
|
25,27 |
26,55 |
25,24 |
26,36 |
37027 |
15.Mai / 17:42 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+8,00 |
|
648,50 |
657,00 |
644,50 |
657,00 |
154 |
15.Mai / 17:11 |
| REDCARE PHARMACY INH. |
TRADE |
|
+0,88 |
|
46,10 |
47,18 |
45,72 |
47,18 |
8152 |
15.Mai / 17:43 |
| RHEINMETALL AG |
TRADE |
|
-23,20 |
|
1146,00 |
1178,00 |
1120,20 |
1123,60 |
38583 |
15.Mai / 17:45 |
| RTL GROUP |
TRADE |
|
-0,50 |
|
30,00 |
30,15 |
29,60 |
29,65 |
19306 |
15.Mai / 17:44 |
| RWE AG INH O.N. |
TRADE |
|
-1,32 |
|
56,00 |
56,70 |
54,86 |
55,22 |
122696 |
15.Mai / 17:45 |
| SAP SE O.N. |
TRADE |
|
+2,38 |
|
140,50 |
145,90 |
139,64 |
143,64 |
128736 |
15.Mai / 17:45 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-8,00 |
|
209,60 |
212,50 |
204,50 |
204,50 |
5758 |
15.Mai / 17:28 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-1,75 |
|
74,45 |
74,95 |
71,75 |
72,95 |
20022 |
15.Mai / 17:23 |
| SIEMENS AG NA O.N. |
TRADE |
|
-12,55 |
|
269,05 |
271,35 |
257,90 |
259,65 |
56642 |
15.Mai / 17:40 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-8,50 |
|
174,80 |
175,00 |
167,44 |
169,54 |
215498 |
15.Mai / 17:44 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,59 |
|
34,00 |
34,21 |
33,46 |
33,46 |
54724 |
15.Mai / 17:45 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-5,90 |
|
91,50 |
91,50 |
87,20 |
87,60 |
14607 |
15.Mai / 17:39 |
| SIXT SE ST O.N. |
TRADE |
|
-0,10 |
|
71,15 |
71,70 |
69,90 |
71,40 |
3477 |
15.Mai / 17:37 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,60 |
|
63,70 |
65,00 |
62,25 |
63,40 |
24446 |
15.Mai / 17:43 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,06 |
|
17,98 |
18,06 |
17,82 |
18,06 |
9815 |
15.Mai / 16:44 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,54 |
|
39,18 |
39,28 |
38,50 |
38,78 |
8679 |
15.Mai / 17:44 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,32 |
|
73,86 |
74,76 |
73,34 |
73,74 |
3099 |
15.Mai / 17:18 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,37 |
|
14,48 |
14,60 |
14,17 |
14,26 |
14129 |
15.Mai / 17:27 |
| TALANX AG NA O.N. |
TRADE |
|
+2,00 |
|
103,40 |
105,80 |
103,30 |
105,80 |
6153 |
15.Mai / 16:56 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,18 |
|
5,255 |
5,470 |
5,200 |
5,465 |
81394 |
15.Mai / 17:44 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,14 |
|
10,610 |
10,645 |
10,380 |
10,620 |
89098 |
15.Mai / 17:34 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,46 |
|
26,72 |
26,90 |
26,52 |
26,52 |
2270 |
15.Mai / 17:25 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,24 |
|
40,00 |
41,00 |
39,30 |
39,98 |
35936 |
15.Mai / 17:11 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,48 |
|
87,78 |
89,18 |
87,44 |
88,08 |
39341 |
15.Mai / 17:43 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,56 |
|
22,10 |
22,10 |
21,60 |
21,67 |
582840 |
15.Mai / 17:45 |
| WACKER CHEMIE O.N. |
TRADE |
|
-3,45 |
|
101,00 |
104,70 |
98,20 |
99,15 |
13213 |
15.Mai / 17:19 |
| ZALANDO SE |
TRADE |
|
-0,03 |
|
19,380 |
19,600 |
19,230 |
19,430 |
91468 |
15.Mai / 17:42 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
