| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
ETR |
 |
+0,28 |
|
26,88 |
27,38 |
26,88 |
26,92 |
188988 |
17.Sep / 17:35 |
| AAREAL BANK AG |
ETR |
|
+0,02 |
|
22,78 |
22,96 |
22,64 |
22,72 |
270719 |
17.Sep / 17:35 |
| ADIDAS AG NA O.N. |
ETR |
 |
-3,05 |
|
287,90 |
288,85 |
281,60 |
282,35 |
1208464 |
17.Sep / 17:37 |
| AIRBUS SE |
ETR |
|
-1,56 |
|
115,16 |
116,12 |
111,90 |
113,44 |
6012371 |
17.Sep / 17:39 |
| AIXTRON SE NA O.N. |
ETR |
|
-1,35 |
|
24,90 |
24,91 |
23,31 |
23,31 |
1547049 |
17.Sep / 17:35 |
| ALLIANZ SE NA O.N. |
ETR |
|
-1,62 |
|
193,34 |
194,18 |
190,20 |
190,78 |
2767644 |
17.Sep / 17:37 |
| ALSTRIA OFFICE REIT-AG |
ETR |
|
-0,14 |
|
16,06 |
16,40 |
15,91 |
15,91 |
2277869 |
17.Sep / 17:37 |
| AROUNDTOWN EO-,01 |
ETR |
|
-0,05 |
|
6,186 |
6,316 |
6,132 |
6,132 |
29072631 |
17.Sep / 17:41 |
| AURUBIS AG |
ETR |
|
-1,90 |
|
67,20 |
67,82 |
65,10 |
65,10 |
482134 |
17.Sep / 17:40 |
| BASF SE NA O.N. |
ETR |
|
-2,00 |
|
65,45 |
65,45 |
63,07 |
63,09 |
7740627 |
17.Sep / 17:37 |
| BAY.MOTOREN WERKE AG ST |
ETR |
|
-1,71 |
|
82,84 |
83,04 |
80,05 |
80,36 |
3110288 |
17.Sep / 17:41 |
| BAYER AG NA O.N. |
ETR |
|
-0,43 |
|
45,840 |
46,000 |
45,055 |
45,210 |
5719644 |
17.Sep / 17:42 |
| BECHTLE AG O.N. |
ETR |
|
+0,48 |
|
64,62 |
66,28 |
64,58 |
64,60 |
941268 |
17.Sep / 17:42 |
| BEIERSDORF AG O.N. |
ETR |
|
-0,40 |
|
104,15 |
105,00 |
103,30 |
103,35 |
1205604 |
17.Sep / 17:40 |
| BRENNTAG SE NA O.N. |
ETR |
|
-1,46 |
|
85,14 |
85,40 |
82,40 |
83,36 |
2576152 |
17.Sep / 17:39 |
| CANCOM SE O.N. |
ETR |
 |
0 |
|
53,30 |
54,00 |
53,08 |
53,08 |
424128 |
17.Sep / 17:35 |
| CARL ZEISS MEDITEC AG |
ETR |
|
-4,05 |
|
199,90 |
202,00 |
194,85 |
194,85 |
410306 |
17.Sep / 17:36 |
| COMMERZBANK AG |
ETR |
|
+0,063 |
|
5,600 |
5,670 |
5,467 |
5,467 |
22268486 |
17.Sep / 17:43 |
| COMPUGROUP MED. NA O.N. |
ETR |
|
-1,05 |
|
77,75 |
78,05 |
75,95 |
76,25 |
244573 |
17.Sep / 17:40 |
| CONTINENTAL AG O.N. |
ETR |
|
+1,00 |
|
95,57 |
97,68 |
95,50 |
95,89 |
1445032 |
17.Sep / 17:35 |
| COVESTRO AG O.N. |
ETR |
|
-1,16 |
|
57,78 |
58,24 |
56,58 |
57,02 |
1729846 |
17.Sep / 17:37 |
| CTS EVENTIM KGAA |
ETR |
|
+0,90 |
|
57,58 |
59,10 |
57,56 |
58,24 |
667555 |
17.Sep / 17:41 |
| DAIMLER AG NA O.N. |
ETR |
|
-0,77 |
|
72,85 |
73,11 |
70,99 |
71,36 |
6563297 |
17.Sep / 17:37 |
| DELIVERY HERO SE NA O.N. |
ETR |
|
-0,55 |
|
124,95 |
126,65 |
122,80 |
123,30 |
966032 |
17.Sep / 17:39 |
| DEUTSCHE BANK AG NA O.N. |
ETR |
|
-0,032 |
|
11,160 |
11,296 |
11,038 |
11,058 |
18982897 |
17.Sep / 17:35 |
| DEUTSCHE BOERSE NA O.N. |
ETR |
|
-2,75 |
|
143,05 |
143,75 |
140,00 |
140,00 |
1283666 |
17.Sep / 17:37 |
| DEUTSCHE POST AG NA O.N. |
ETR |
|
-1,92 |
|
61,08 |
61,23 |
58,95 |
58,95 |
7913540 |
17.Sep / 17:37 |
| DEUTSCHE WOHNEN SE INH |
ETR |
|
-0,22 |
|
52,96 |
53,00 |
52,74 |
52,74 |
14983537 |
17.Sep / 17:35 |
| DRAEGERWERK VZO O.N. |
ETR |
|
-0,45 |
|
72,45 |
73,55 |
71,30 |
71,30 |
129730 |
17.Sep / 17:37 |
| DT.TELEKOM AG NA |
ETR |
|
-0,068 |
|
17,500 |
17,574 |
17,350 |
17,352 |
19213953 |
17.Sep / 17:37 |
| DUERR AG O.N. |
ETR |
|
-1,16 |
|
41,80 |
42,16 |
40,68 |
40,68 |
502606 |
17.Sep / 17:35 |
| E.ON SE NA O.N. |
ETR |
|
-0,116 |
|
10,986 |
11,036 |
10,836 |
10,852 |
17574135 |
17.Sep / 17:35 |
| ECKERT+ZIEGLER AG O.N. |
ETR |
|
-1,00 |
|
129,70 |
131,90 |
128,60 |
128,60 |
426632 |
17.Sep / 17:39 |
| EVONIK INDUSTRIES NA O.N. |
ETR |
|
-0,74 |
|
27,83 |
27,89 |
26,92 |
27,00 |
3051162 |
17.Sep / 17:35 |
| EVOTEC SE INH O.N. |
ETR |
|
-0,89 |
|
45,32 |
45,83 |
44,17 |
44,17 |
1320376 |
17.Sep / 17:43 |
| FRAPORT AG FFM.AIRPORT |
ETR |
|
+0,94 |
|
53,48 |
55,14 |
53,38 |
53,90 |
821708 |
17.Sep / 17:35 |
| FREENET AG NA O.N. |
ETR |
|
-0,04 |
|
21,91 |
22,23 |
21,85 |
21,85 |
2011486 |
17.Sep / 17:35 |
| FRESEN.MED.CARE KGAA O.N. |
ETR |
|
+0,40 |
|
60,12 |
60,70 |
59,86 |
60,12 |
1321159 |
17.Sep / 17:37 |
| FRESENIUS SE+CO.KGAA O.N. |
ETR |
|
+0,075 |
|
41,035 |
41,340 |
40,815 |
40,900 |
2642741 |
17.Sep / 17:35 |
| FUCHS PETROL.SE VZO O.N. |
ETR |
|
+0,06 |
|
43,62 |
44,02 |
43,62 |
43,96 |
73502 |
13.Aug / 17:35 |
| GEA GROUP AG |
ETR |
|
-0,71 |
|
41,01 |
41,18 |
40,11 |
40,11 |
1624539 |
17.Sep / 17:36 |
| GERRESHEIMER AG |
ETR |
|
-0,50 |
|
85,15 |
88,70 |
84,65 |
84,65 |
496953 |
17.Sep / 17:37 |
| GRAND CITY PROPERT.EO-,10 |
ETR |
|
-0,24 |
|
22,60 |
22,78 |
22,28 |
22,28 |
1650408 |
17.Sep / 17:37 |
| GRENKE AG NA O.N. |
ETR |
|
+1,07 |
|
36,85 |
38,16 |
36,85 |
38,02 |
62605 |
17.Sep / 17:35 |
| HANNOVER RUECK SE NA O.N. |
ETR |
|
-2,15 |
|
161,95 |
162,85 |
158,60 |
159,10 |
696968 |
17.Sep / 17:35 |
| HEIDELBERGCEMENT AG O.N. |
ETR |
|
-1,46 |
|
68,38 |
68,56 |
66,46 |
66,58 |
1450978 |
17.Sep / 17:35 |
| HELLA GMBH+CO. KGAA O.N. |
ETR |
|
0 |
|
60,68 |
60,82 |
60,44 |
60,50 |
515237 |
17.Sep / 17:38 |
| HELLOFRESH SE INH O.N. |
ETR |
|
-0,60 |
|
87,62 |
89,30 |
86,42 |
86,42 |
3447916 |
17.Sep / 17:37 |
| HENKEL AG+CO.KGAA VZO |
ETR |
|
-0,32 |
|
79,04 |
79,44 |
78,46 |
78,64 |
1288456 |
17.Sep / 17:42 |
| HOCHTIEF AG |
ETR |
|
-1,52 |
|
69,32 |
69,40 |
67,82 |
67,82 |
399603 |
17.Sep / 17:35 |
| HUGO BOSS AG NA O.N. |
ETR |
|
+0,14 |
|
50,00 |
50,66 |
49,54 |
49,72 |
790793 |
17.Sep / 17:39 |
| INFINEON TECH.AG NA O.N. |
ETR |
|
-0,54 |
|
38,065 |
38,185 |
36,570 |
36,800 |
8857609 |
17.Sep / 17:37 |
| JENOPTIK AG NA O.N. |
ETR |
|
-0,14 |
|
30,82 |
31,14 |
30,16 |
30,44 |
324747 |
17.Sep / 17:35 |
| K+S AG NA O.N. |
ETR |
|
-0,61 |
|
13,345 |
13,420 |
12,710 |
12,710 |
3089165 |
17.Sep / 17:36 |
| KION GROUP AG |
ETR |
|
-0,34 |
|
82,36 |
82,94 |
81,58 |
81,76 |
861418 |
17.Sep / 17:35 |
| KNORR-BREMSE AG INH O.N. |
ETR |
|
+1,00 |
|
102,70 |
104,65 |
102,70 |
103,30 |
705456 |
17.Sep / 17:39 |
| LANXESS AG |
ETR |
|
-1,74 |
|
64,76 |
64,82 |
62,56 |
62,68 |
1133217 |
17.Sep / 17:39 |
| LEG IMMOBILIEN SE NA O.N. |
ETR |
|
-0,05 |
|
126,65 |
128,10 |
126,35 |
126,35 |
936708 |
17.Sep / 17:35 |
| LINDE PLC EO 0,001 |
ETR |
|
-3,05 |
|
266,90 |
267,75 |
260,60 |
261,50 |
2452556 |
17.Sep / 17:37 |
| LPKF LASER+ELECTRON. |
ETR |
|
-0,95 |
|
21,20 |
21,30 |
19,95 |
19,95 |
474534 |
17.Sep / 17:35 |
| LUFTHANSA AG VNA O.N. |
ETR |
|
+0,209 |
|
8,067 |
8,378 |
8,060 |
8,210 |
8794919 |
17.Sep / 17:39 |
| MERCK KGAA O.N. |
ETR |
|
+0,15 |
|
196,75 |
199,25 |
195,20 |
196,50 |
910646 |
17.Sep / 17:35 |
| METRO AG ST O.N. |
ETR |
|
-0,065 |
|
10,875 |
10,935 |
10,720 |
10,720 |
456972 |
17.Sep / 17:35 |
| MORPHOSYS AG O.N. |
ETR |
|
+1,44 |
|
40,61 |
41,96 |
40,61 |
41,71 |
934567 |
17.Sep / 17:35 |
| MTU AERO ENGINES NA O.N. |
ETR |
|
+1,30 |
|
189,55 |
191,40 |
188,15 |
189,75 |
532318 |
17.Sep / 17:35 |
| MUENCH.RUECKVERS.VNA O.N. |
ETR |
|
-3,75 |
|
245,15 |
246,00 |
238,80 |
239,85 |
961222 |
17.Sep / 17:37 |
| NEMETSCHEK SE O.N. |
ETR |
|
-1,66 |
|
88,40 |
88,40 |
86,42 |
86,42 |
537351 |
17.Sep / 17:35 |
| NEW WORK SE NA O.N. |
ETR |
|
-6,00 |
|
228,00 |
230,50 |
221,00 |
221,00 |
8671 |
17.Sep / 17:37 |
| NORDEX SE O.N. |
ETR |
|
-0,08 |
|
14,97 |
15,24 |
14,75 |
14,82 |
1669232 |
17.Sep / 17:35 |
| OSRAM LICHT AG NA O.N. |
ETR |
|
+0,30 |
|
53,00 |
53,50 |
53,00 |
53,30 |
98451 |
30.Jun / 17:35 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
+0,60 |
|
181,80 |
184,40 |
180,80 |
181,60 |
9351 |
17.Sep / 17:35 |
| PROSIEBENSAT.1 NA O.N. |
ETR |
|
-0,29 |
|
16,385 |
16,420 |
15,995 |
15,995 |
2434654 |
17.Sep / 17:43 |
| PUMA SE |
ETR |
|
-0,60 |
|
102,05 |
102,75 |
100,50 |
100,75 |
1357737 |
17.Sep / 17:35 |
| QIAGEN NV EO -,01 |
ETR |
|
+0,10 |
|
45,61 |
46,43 |
45,33 |
45,76 |
3063993 |
17.Sep / 17:37 |
| RATIONAL AG |
ETR |
|
-25,60 |
|
900,40 |
902,60 |
870,20 |
870,20 |
50742 |
17.Sep / 17:40 |
| RHEINMETALL AG |
ETR |
|
+0,18 |
|
78,16 |
79,36 |
77,68 |
78,02 |
554245 |
17.Sep / 17:35 |
| RWE AG INH O.N. |
ETR |
|
-0,53 |
|
32,66 |
32,76 |
31,91 |
31,97 |
4241961 |
17.Sep / 17:35 |
| S+T AG O.N. |
ETR |
|
+0,44 |
|
22,34 |
23,02 |
22,34 |
22,66 |
351096 |
17.Sep / 17:35 |
| SAP SE O.N. |
ETR |
|
-0,42 |
|
123,82 |
124,18 |
121,38 |
122,08 |
4934618 |
17.Sep / 17:37 |
| SARTORIUS AG VZO O.N. |
ETR |
|
-0,60 |
|
566,00 |
573,20 |
564,20 |
564,60 |
382210 |
17.Sep / 17:36 |
| SCOUT24 AG NA O.N. |
ETR |
|
+0,04 |
|
65,78 |
67,04 |
65,52 |
65,52 |
1137969 |
17.Sep / 17:43 |
| SHOP APOTHEKE EUROPE INH. |
ETR |
|
+2,90 |
|
151,90 |
153,80 |
148,00 |
153,50 |
208444 |
17.Sep / 17:35 |
| SIEMENS AG NA O.N. |
ETR |
|
-0,26 |
|
150,82 |
151,86 |
148,06 |
149,52 |
5281924 |
17.Sep / 17:42 |
| SIEMENS HEALTH.AG NA O.N. |
ETR |
|
+0,82 |
|
58,10 |
59,40 |
58,10 |
58,62 |
5186694 |
17.Sep / 17:38 |
| SILTRONIC AG NA O.N. |
ETR |
|
-0,70 |
|
138,35 |
139,00 |
137,75 |
137,75 |
25355 |
17.Sep / 17:35 |
| SOFTWARE AG NA O.N. |
ETR |
|
+0,22 |
|
41,26 |
42,34 |
41,26 |
41,58 |
648203 |
17.Sep / 17:35 |
| STROEER SE + CO. KGAA |
ETR |
|
+0,15 |
|
67,55 |
69,40 |
67,45 |
67,45 |
467178 |
17.Sep / 17:37 |
| SYMRISE AG INH. O.N. |
ETR |
|
-4,35 |
|
120,50 |
120,90 |
116,35 |
116,35 |
1868566 |
17.Sep / 17:35 |
| TAG IMMOBILIEN AG |
ETR |
|
-0,31 |
|
26,39 |
26,66 |
26,07 |
26,07 |
1741504 |
17.Sep / 17:35 |
| TEAMVIEWER AG INH O.N. |
ETR |
|
-0,72 |
|
29,37 |
29,78 |
28,45 |
28,45 |
2145305 |
17.Sep / 17:44 |
| TELEFONICA DTLD HLDG NA |
ETR |
|
0 |
|
2,439 |
2,450 |
2,403 |
2,403 |
11900827 |
17.Sep / 17:37 |
| THYSSENKRUPP AG O.N. |
ETR |
|
-0,02 |
|
9,226 |
9,270 |
9,106 |
9,120 |
8201103 |
17.Sep / 17:35 |
| UNIPER SE NA O.N. |
ETR |
|
-1,10 |
|
36,35 |
36,57 |
35,16 |
35,16 |
1501186 |
17.Sep / 17:35 |
| UTD.INTERNET AG NA |
ETR |
|
+0,22 |
|
35,28 |
36,35 |
35,23 |
35,23 |
1145424 |
17.Sep / 17:35 |
| VARTA AG O.N. |
ETR |
|
-0,25 |
|
120,30 |
122,15 |
119,15 |
119,60 |
375886 |
17.Sep / 17:40 |
| VOLKSWAGEN AG VZO O.N. |
ETR |
|
-3,78 |
|
194,46 |
195,22 |
187,38 |
189,70 |
2548512 |
17.Sep / 17:38 |
| VONOVIA SE NA O.N. |
ETR |
|
-0,28 |
|
53,20 |
53,66 |
52,72 |
52,92 |
4579880 |
17.Sep / 17:42 |
| WACKER CHEMIE O.N. |
ETR |
|
-2,15 |
|
155,05 |
158,00 |
152,75 |
152,75 |
213543 |
17.Sep / 17:40 |
| ZALANDO SE |
ETR |
|
+1,58 |
|
94,88 |
96,06 |
94,60 |
95,58 |
4025157 |
17.Sep / 17:35 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
