| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,04 |
|
13,50 |
13,80 |
13,50 |
13,80 |
1922 |
07.Okt / 08:01 |
| ADIDAS AG NA O.N. |
TRADE |
 |
-0,70 |
|
237,60 |
238,10 |
237,50 |
237,50 |
455 |
07.Okt / 08:06 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,05 |
|
5,406 |
5,406 |
5,406 |
5,406 |
186 |
07.Okt / 08:00 |
| AIRBUS SE |
TRADE |
|
-0,30 |
|
127,70 |
127,70 |
127,38 |
127,38 |
1642 |
07.Okt / 08:07 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,03 |
|
15,900 |
15,900 |
15,805 |
15,805 |
6396 |
07.Okt / 08:07 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+0,10 |
|
292,80 |
292,80 |
292,60 |
292,80 |
1729 |
07.Okt / 08:07 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,01 |
|
3,006 |
3,032 |
3,006 |
3,006 |
1979 |
07.Okt / 08:03 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,40 |
|
126,00 |
126,20 |
125,60 |
126,20 |
42 |
07.Okt / 08:01 |
| AURUBIS AG |
TRADE |
|
-0,45 |
|
65,30 |
65,30 |
65,30 |
65,30 |
162 |
07.Okt / 08:00 |
| BASF SE NA O.N. |
TRADE |
|
+0,045 |
|
48,195 |
48,285 |
48,165 |
48,285 |
11122 |
07.Okt / 08:08 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,18 |
|
77,82 |
77,98 |
77,82 |
77,82 |
1883 |
07.Okt / 08:08 |
| BAYER AG NA O.N. |
TRADE |
|
+0,10 |
|
29,825 |
29,940 |
29,825 |
29,940 |
4259 |
07.Okt / 08:09 |
| BECHTLE AG O.N. |
TRADE |
|
-0,08 |
|
39,52 |
39,56 |
39,22 |
39,22 |
1745 |
07.Okt / 08:04 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,64 |
|
26,38 |
26,78 |
26,22 |
26,56 |
788 |
04.Okt / 22:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,35 |
|
131,80 |
132,30 |
131,80 |
132,25 |
223 |
07.Okt / 08:02 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,14 |
|
66,78 |
66,78 |
66,78 |
66,78 |
55 |
07.Okt / 08:00 |
| CANCOM SE O.N. |
TRADE |
|
-0,10 |
|
27,46 |
27,46 |
27,46 |
27,46 |
30 |
07.Okt / 08:00 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,40 |
|
69,65 |
69,65 |
69,15 |
69,15 |
390 |
07.Okt / 08:08 |
| COMMERZBANK AG |
TRADE |
 |
0 |
|
16,455 |
16,535 |
16,400 |
16,535 |
65569 |
07.Okt / 08:07 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
-0,06 |
|
14,03 |
14,03 |
14,03 |
14,03 |
678 |
07.Okt / 08:00 |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,18 |
|
56,32 |
56,78 |
56,32 |
56,78 |
67 |
07.Okt / 08:01 |
| COVESTRO AG O.N. |
TRADE |
|
-0,06 |
|
58,40 |
58,48 |
58,40 |
58,40 |
4123 |
07.Okt / 08:08 |
| CTS EVENTIM KGAA |
TRADE |
|
0 |
|
93,10 |
93,10 |
93,10 |
93,10 |
145 |
07.Okt / 08:00 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,08 |
|
34,55 |
34,59 |
34,46 |
34,50 |
2070 |
07.Okt / 08:07 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,14 |
|
38,00 |
38,39 |
38,00 |
38,37 |
9171 |
07.Okt / 08:07 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,014 |
|
15,798 |
15,840 |
15,798 |
15,836 |
25813 |
07.Okt / 08:07 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-0,70 |
|
209,30 |
209,30 |
209,10 |
209,10 |
206 |
07.Okt / 08:01 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,01 |
|
38,39 |
38,43 |
38,31 |
38,31 |
1997 |
07.Okt / 08:01 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
0 |
|
70,32 |
70,36 |
70,12 |
70,12 |
907 |
07.Okt / 08:03 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,01 |
|
26,37 |
26,39 |
26,35 |
26,39 |
5988 |
07.Okt / 08:07 |
| E.ON SE NA O.N. |
TRADE |
|
+0,01 |
|
12,950 |
12,955 |
12,935 |
12,955 |
4839 |
07.Okt / 08:06 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
-0,05 |
|
17,05 |
17,05 |
17,05 |
17,05 |
978 |
07.Okt / 08:02 |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,10 |
|
55,90 |
55,90 |
55,60 |
55,90 |
167 |
07.Okt / 08:03 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
0 |
|
21,05 |
21,06 |
21,05 |
21,06 |
2010 |
07.Okt / 08:01 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,14 |
|
6,000 |
6,015 |
5,980 |
5,995 |
66107 |
07.Okt / 08:08 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,04 |
|
48,48 |
48,48 |
48,48 |
48,48 |
185 |
07.Okt / 08:01 |
| FREENET AG NA O.N. |
TRADE |
|
+0,08 |
|
26,74 |
26,80 |
26,74 |
26,80 |
1094 |
07.Okt / 08:01 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,02 |
|
37,78 |
37,78 |
37,77 |
37,77 |
455 |
07.Okt / 08:00 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,16 |
|
33,61 |
33,90 |
33,25 |
33,86 |
8759 |
07.Okt / 08:05 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,02 |
|
42,18 |
42,18 |
42,18 |
42,18 |
55 |
07.Okt / 08:00 |
| GEA GROUP AG |
TRADE |
|
+0,02 |
|
45,84 |
46,02 |
45,84 |
46,02 |
540 |
07.Okt / 08:08 |
| GERRESHEIMER AG |
TRADE |
|
+0,55 |
|
79,85 |
80,60 |
79,85 |
80,35 |
1859 |
07.Okt / 08:09 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,20 |
|
252,30 |
253,00 |
252,30 |
253,00 |
292 |
07.Okt / 08:01 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,74 |
|
98,48 |
98,68 |
98,32 |
98,68 |
1048 |
07.Okt / 08:04 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,20 |
|
86,70 |
86,70 |
86,70 |
86,70 |
24 |
07.Okt / 08:05 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,042 |
|
9,342 |
9,344 |
9,342 |
9,344 |
1695 |
07.Okt / 08:08 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,14 |
|
81,68 |
82,40 |
81,60 |
81,60 |
1599 |
07.Okt / 08:06 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,22 |
|
30,30 |
30,42 |
30,30 |
30,42 |
2874 |
07.Okt / 08:08 |
| HOCHTIEF AG |
TRADE |
|
-1,00 |
|
111,00 |
111,00 |
110,80 |
111,00 |
495 |
07.Okt / 08:00 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,11 |
|
40,64 |
40,79 |
40,64 |
40,79 |
1205 |
07.Okt / 08:01 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,09 |
|
30,455 |
30,600 |
30,455 |
30,540 |
5041 |
07.Okt / 08:07 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,46 |
|
27,54 |
28,00 |
27,54 |
27,92 |
4514 |
07.Okt / 08:08 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,10 |
|
27,08 |
27,08 |
26,88 |
26,88 |
636 |
07.Okt / 08:06 |
| K+S AG NA O.N. |
TRADE |
|
-0,06 |
|
11,055 |
11,055 |
11,055 |
11,055 |
1623 |
07.Okt / 08:01 |
| KION GROUP AG |
TRADE |
|
+0,07 |
|
36,43 |
36,43 |
36,43 |
36,43 |
102 |
07.Okt / 08:00 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,20 |
|
80,05 |
80,05 |
79,90 |
80,00 |
250 |
07.Okt / 08:02 |
| KONTRON AG O.N |
TRADE |
|
-0,03 |
|
16,17 |
16,17 |
16,17 |
16,17 |
456 |
07.Okt / 08:02 |
| KRONES AG O.N. |
TRADE |
|
0 |
|
129,00 |
129,40 |
129,00 |
129,40 |
133 |
07.Okt / 08:00 |
| LANXESS AG |
TRADE |
|
+0,04 |
|
29,06 |
29,24 |
29,06 |
29,24 |
492 |
07.Okt / 08:03 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,32 |
|
93,98 |
93,98 |
93,98 |
93,98 |
598 |
07.Okt / 08:08 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,016 |
|
6,232 |
6,272 |
6,232 |
6,272 |
17020 |
07.Okt / 08:09 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,01 |
|
57,41 |
57,55 |
57,41 |
57,55 |
4419 |
07.Okt / 08:08 |
| MERCK KGAA O.N. |
TRADE |
|
+0,40 |
|
155,70 |
155,70 |
155,70 |
155,70 |
261 |
07.Okt / 08:00 |
| MORPHOSYS AG O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+0,60 |
|
285,40 |
285,90 |
285,40 |
285,90 |
235 |
07.Okt / 08:07 |
| MUENCH.RUECKVERS.VNA O.N. |
TRADE |
|
+0,20 |
|
481,00 |
481,20 |
479,90 |
481,10 |
1547 |
07.Okt / 08:08 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,65 |
|
93,05 |
93,05 |
93,05 |
93,05 |
1 |
07.Okt / 08:00 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+1,05 |
|
96,50 |
96,50 |
95,25 |
95,25 |
2831 |
07.Okt / 08:09 |
| NORDEX SE O.N. |
TRADE |
|
+0,15 |
|
13,69 |
13,69 |
13,57 |
13,62 |
13916 |
07.Okt / 08:09 |
| PNE AG NA O.N. |
TRADE |
|
-0,02 |
|
12,18 |
12,18 |
12,18 |
12,18 |
70 |
07.Okt / 08:00 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,08 |
|
40,01 |
40,09 |
40,01 |
40,01 |
2221 |
07.Okt / 08:07 |
| PUMA SE |
TRADE |
|
+0,34 |
|
37,39 |
37,61 |
37,21 |
37,61 |
1703 |
07.Okt / 08:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-6,00 |
|
902,50 |
902,50 |
902,50 |
902,50 |
3 |
07.Okt / 08:00 |
| REDCARE PHARMACY INH. |
TRADE |
|
+0,80 |
|
136,40 |
136,40 |
136,10 |
136,30 |
63 |
07.Okt / 08:08 |
| RHEINMETALL AG |
TRADE |
|
+0,80 |
|
518,00 |
519,80 |
517,20 |
519,80 |
1808 |
07.Okt / 08:08 |
| RTL GROUP |
TRADE |
|
0 |
|
30,75 |
30,75 |
30,55 |
30,70 |
1913 |
07.Okt / 08:08 |
| RWE AG INH O.N. |
TRADE |
|
+0,03 |
|
31,69 |
31,69 |
31,62 |
31,67 |
5822 |
07.Okt / 08:05 |
| SAP SE O.N. |
TRADE |
|
+0,15 |
|
200,35 |
201,20 |
200,35 |
200,85 |
2677 |
07.Okt / 08:06 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+1,00 |
|
236,90 |
238,90 |
236,90 |
238,90 |
210 |
07.Okt / 08:04 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,05 |
|
77,10 |
77,20 |
77,10 |
77,20 |
188 |
07.Okt / 08:00 |
| SIEMENS AG NA O.N. |
TRADE |
|
+0,02 |
|
182,50 |
183,26 |
182,50 |
183,20 |
5284 |
07.Okt / 08:09 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,58 |
|
35,00 |
35,04 |
34,80 |
34,94 |
49666 |
07.Okt / 08:08 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,12 |
|
52,20 |
52,20 |
51,84 |
51,88 |
599 |
07.Okt / 08:01 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,05 |
|
67,35 |
67,70 |
67,35 |
67,70 |
137 |
07.Okt / 08:01 |
| SIXT SE ST O.N. |
TRADE |
|
-0,25 |
|
66,70 |
66,95 |
66,25 |
66,25 |
861 |
07.Okt / 08:09 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,02 |
|
17,54 |
17,59 |
17,43 |
17,59 |
360 |
07.Okt / 08:01 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,25 |
|
38,05 |
38,05 |
38,05 |
38,05 |
48 |
07.Okt / 08:00 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,05 |
|
56,40 |
56,40 |
56,40 |
56,40 |
180 |
07.Okt / 08:00 |
| SYMRISE AG INH. O.N. |
TRADE |
|
0 |
|
120,35 |
120,35 |
120,30 |
120,30 |
130 |
07.Okt / 08:00 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,19 |
|
16,46 |
16,65 |
16,46 |
16,65 |
2039 |
07.Okt / 08:04 |
| TALANX AG NA O.N. |
TRADE |
|
+0,25 |
|
74,30 |
74,30 |
74,30 |
74,30 |
173 |
07.Okt / 08:00 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,03 |
|
11,965 |
11,965 |
11,965 |
11,965 |
915 |
07.Okt / 08:00 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,053 |
|
3,400 |
3,416 |
3,364 |
3,364 |
41408 |
07.Okt / 08:09 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,02 |
|
19,14 |
19,14 |
19,01 |
19,01 |
379 |
07.Okt / 08:00 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,05 |
|
17,87 |
17,89 |
17,87 |
17,89 |
26 |
07.Okt / 08:00 |
| VITESCO TECHS GRP NA O.N. |
TRADE |
|
+0,55 |
|
53,00 |
53,45 |
51,15 |
53,15 |
2385 |
30.Sep / 22:26 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,02 |
|
94,20 |
94,64 |
94,12 |
94,14 |
3195 |
07.Okt / 08:08 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,08 |
|
32,60 |
32,66 |
32,55 |
32,66 |
1819 |
07.Okt / 08:08 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,48 |
|
92,50 |
92,50 |
92,50 |
92,50 |
344 |
07.Okt / 08:00 |
| ZALANDO SE |
TRADE |
|
-0,01 |
|
29,39 |
29,39 |
29,39 |
29,39 |
1572 |
07.Okt / 08:02 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
