| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,05 |
|
23,10 |
23,10 |
23,05 |
23,05 |
657 |
12.Okt / 07:46 |
| ADIDAS AG NA O.N. |
TRADE |
|
+0,70 |
|
150,55 |
150,95 |
150,05 |
150,80 |
405 |
12.Okt / 07:50 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,092 |
|
6,772 |
6,772 |
6,772 |
6,772 |
10 |
12.Okt / 07:30 |
| AIRBUS SE |
TRADE |
|
+1,34 |
|
189,28 |
189,46 |
189,00 |
189,46 |
359 |
12.Okt / 07:58 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,03 |
|
36,67 |
36,67 |
36,67 |
36,67 |
214 |
12.Okt / 07:30 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+0,10 |
|
418,90 |
418,90 |
418,10 |
418,10 |
756 |
12.Okt / 07:57 |
| AROUNDTOWN EO-,01 |
TRADE |
 |
-0,035 |
|
1,440 |
1,449 |
1,422 |
1,444 |
55819 |
12.Okt / 07:51 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,20 |
|
87,40 |
87,40 |
87,40 |
87,40 |
10 |
12.Okt / 07:30 |
| AURUBIS AG |
TRADE |
|
+0,80 |
|
161,20 |
161,50 |
160,60 |
161,50 |
327 |
12.Okt / 07:55 |
| BASF SE NA O.N. |
TRADE |
|
-0,04 |
|
51,35 |
51,59 |
51,33 |
51,59 |
6458 |
12.Okt / 07:58 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,56 |
|
53,44 |
54,06 |
53,42 |
54,04 |
13186 |
12.Okt / 07:59 |
| BAYER AG NA O.N. |
TRADE |
|
+0,13 |
|
43,83 |
43,95 |
43,73 |
43,95 |
5836 |
12.Okt / 07:56 |
| BECHTLE AG O.N. |
TRADE |
 |
0 |
|
35,02 |
35,02 |
34,98 |
34,98 |
1015 |
12.Okt / 07:31 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,40 |
|
35,75 |
36,00 |
35,75 |
35,80 |
1554 |
12.Okt / 07:32 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,18 |
|
78,16 |
78,46 |
78,16 |
78,46 |
628 |
12.Okt / 07:31 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,12 |
|
62,14 |
62,14 |
62,14 |
62,14 |
32 |
12.Okt / 07:30 |
| CANCOM SE O.N. |
TRADE |
|
0 |
|
22,45 |
22,45 |
22,45 |
22,45 |
24 |
12.Okt / 07:30 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,18 |
|
32,30 |
32,50 |
32,24 |
32,50 |
2932 |
12.Okt / 07:44 |
| COMMERZBANK AG |
TRADE |
|
+0,04 |
|
37,90 |
38,25 |
37,90 |
38,01 |
13757 |
12.Okt / 07:54 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,14 |
|
69,48 |
69,90 |
69,18 |
69,18 |
1422 |
12.Okt / 07:42 |
| COVESTRO AG O.N. |
TRADE |
|
-0,30 |
|
60,00 |
60,00 |
60,00 |
60,00 |
256 |
12.Okt / 07:36 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,10 |
|
59,15 |
59,25 |
58,85 |
58,85 |
590 |
12.Okt / 07:53 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,02 |
|
41,48 |
41,48 |
41,41 |
41,48 |
3264 |
12.Okt / 07:54 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,05 |
|
36,62 |
36,68 |
36,61 |
36,68 |
1325 |
12.Okt / 07:49 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,135 |
|
30,055 |
30,190 |
30,055 |
30,190 |
19359 |
12.Okt / 07:56 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+0,70 |
|
296,50 |
297,20 |
296,40 |
297,20 |
316 |
12.Okt / 07:51 |
| DHL AG |
TRADE |
|
-0,02 |
|
56,04 |
56,22 |
56,04 |
56,20 |
3323 |
12.Okt / 07:55 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,05 |
|
41,61 |
41,61 |
41,61 |
41,61 |
471 |
12.Okt / 07:56 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,02 |
|
24,75 |
24,78 |
24,72 |
24,72 |
82360 |
12.Okt / 07:59 |
| E.ON SE NA O.N. |
TRADE |
|
+0,04 |
|
17,100 |
17,195 |
17,100 |
17,185 |
19074 |
12.Okt / 07:48 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,35 |
|
24,00 |
24,10 |
24,00 |
24,10 |
838 |
12.Okt / 07:37 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,06 |
|
21,40 |
21,46 |
21,36 |
21,36 |
3818 |
12.Okt / 07:55 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,014 |
|
2,818 |
2,818 |
2,788 |
2,788 |
6284 |
12.Okt / 07:56 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,30 |
|
57,55 |
57,90 |
57,55 |
57,90 |
190 |
12.Okt / 07:30 |
| FREENET AG NA O.N. |
TRADE |
|
-0,02 |
|
22,18 |
22,24 |
22,04 |
22,12 |
7286 |
12.Okt / 07:57 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,07 |
|
37,54 |
37,54 |
37,54 |
37,54 |
234 |
12.Okt / 07:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,06 |
|
44,34 |
44,34 |
44,34 |
44,34 |
523 |
12.Okt / 07:31 |
| GEA GROUP AG |
TRADE |
|
+0,20 |
|
68,45 |
68,85 |
68,45 |
68,85 |
493 |
12.Okt / 07:33 |
| GERRESHEIMER AG |
TRADE |
|
-0,06 |
|
28,68 |
28,84 |
28,66 |
28,66 |
1541 |
12.Okt / 07:43 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-0,60 |
|
265,80 |
265,80 |
264,00 |
264,20 |
536 |
12.Okt / 07:38 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,10 |
|
142,90 |
144,00 |
142,70 |
143,70 |
383 |
12.Okt / 07:58 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,10 |
|
68,70 |
69,70 |
68,40 |
69,00 |
1418 |
09.Okt / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
0 |
|
2,700 |
2,729 |
2,700 |
2,729 |
2077 |
12.Okt / 07:31 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,32 |
|
74,60 |
74,84 |
74,60 |
74,84 |
106 |
12.Okt / 07:36 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,30 |
|
76,72 |
76,92 |
76,66 |
76,66 |
1057 |
12.Okt / 07:46 |
| HOCHTIEF AG |
TRADE |
|
-0,40 |
|
392,60 |
392,60 |
390,60 |
390,60 |
179 |
12.Okt / 07:54 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,10 |
|
37,95 |
38,09 |
37,91 |
37,92 |
689 |
12.Okt / 07:57 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,46 |
|
59,37 |
59,80 |
59,21 |
59,47 |
10841 |
12.Okt / 07:59 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,06 |
|
39,54 |
39,54 |
39,32 |
39,32 |
294 |
12.Okt / 07:55 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,10 |
|
21,38 |
21,38 |
21,34 |
21,36 |
1460 |
12.Okt / 07:51 |
| K+S AG NA O.N. |
TRADE |
|
-0,08 |
|
14,64 |
14,64 |
14,50 |
14,59 |
5427 |
12.Okt / 07:49 |
| KION GROUP AG |
TRADE |
|
-0,11 |
|
34,59 |
34,59 |
34,27 |
34,27 |
226 |
12.Okt / 07:49 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,10 |
|
99,45 |
100,20 |
99,45 |
100,20 |
381 |
12.Okt / 07:48 |
| KONTRON AG O.N |
TRADE |
|
-0,16 |
|
20,72 |
20,72 |
20,38 |
20,38 |
1521 |
12.Okt / 07:46 |
| KRONES AG O.N. |
TRADE |
|
0 |
|
106,20 |
106,20 |
106,20 |
106,20 |
316 |
12.Okt / 07:32 |
| LANXESS AG |
TRADE |
|
+0,05 |
|
12,83 |
12,83 |
12,71 |
12,71 |
2276 |
12.Okt / 07:39 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,52 |
|
45,08 |
45,20 |
44,86 |
45,18 |
1486 |
12.Okt / 07:58 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,032 |
|
7,262 |
7,288 |
7,262 |
7,270 |
19825 |
12.Okt / 07:51 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,37 |
|
39,945 |
40,095 |
39,905 |
40,095 |
10478 |
12.Okt / 07:58 |
| MERCK KGAA O.N. |
TRADE |
|
-0,20 |
|
138,05 |
138,80 |
137,95 |
137,95 |
448 |
12.Okt / 07:58 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+1,20 |
|
350,80 |
351,40 |
350,80 |
351,10 |
283 |
12.Okt / 07:42 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
0 |
|
524,60 |
524,80 |
524,20 |
524,40 |
406 |
12.Okt / 07:55 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,45 |
|
78,00 |
78,00 |
78,00 |
78,00 |
1 |
12.Okt / 07:33 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,10 |
|
67,95 |
67,95 |
67,55 |
67,55 |
391 |
12.Okt / 07:42 |
| NORDEX SE O.N. |
TRADE |
|
+1,32 |
|
36,80 |
37,00 |
36,80 |
36,98 |
8511 |
12.Okt / 07:58 |
| PNE AG NA O.N. |
TRADE |
|
-0,13 |
|
7,08 |
7,08 |
7,08 |
7,08 |
200 |
12.Okt / 07:30 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,41 |
|
25,22 |
25,60 |
25,22 |
25,58 |
10124 |
12.Okt / 07:56 |
| PUMA SE |
TRADE |
|
+0,09 |
|
23,05 |
23,14 |
23,05 |
23,14 |
627 |
12.Okt / 07:52 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+7,5 |
|
595 |
600 |
595 |
600 |
14 |
12.Okt / 07:33 |
| REDCARE PHARMACY INH. |
TRADE |
|
+0,15 |
|
71,75 |
72,20 |
71,75 |
72,10 |
813 |
12.Okt / 07:57 |
| RHEINMETALL AG |
TRADE |
|
+7,30 |
|
938,00 |
944,00 |
937,10 |
942,60 |
1835 |
12.Okt / 07:57 |
| RTL GROUP |
TRADE |
|
-0,15 |
|
28,60 |
29,45 |
28,60 |
29,35 |
1892 |
12.Okt / 07:42 |
| RWE AG INH O.N. |
TRADE |
|
+0,06 |
|
57,94 |
58,20 |
57,92 |
58,20 |
3824 |
12.Okt / 07:58 |
| SAP SE O.N. |
TRADE |
|
-0,72 |
|
191,14 |
191,40 |
191,00 |
191,00 |
3285 |
12.Okt / 07:59 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+1,10 |
|
253,80 |
255,20 |
253,80 |
255,20 |
29 |
12.Okt / 07:39 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,25 |
|
72,45 |
73,10 |
72,45 |
72,50 |
387 |
12.Okt / 07:48 |
| SIEMENS AG NA O.N. |
TRADE |
|
+0,60 |
|
273,55 |
273,95 |
273,05 |
273,40 |
2548 |
12.Okt / 07:56 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,24 |
|
145,00 |
145,52 |
144,82 |
145,52 |
5804 |
12.Okt / 07:57 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,17 |
|
39,20 |
39,29 |
39,17 |
39,29 |
1003 |
12.Okt / 07:58 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,55 |
|
79,60 |
80,30 |
79,60 |
80,30 |
295 |
12.Okt / 07:31 |
| SIXT SE ST O.N. |
TRADE |
|
0 |
|
71,00 |
71,00 |
70,20 |
70,20 |
225 |
12.Okt / 07:44 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,10 |
|
58,80 |
59,00 |
58,80 |
59,00 |
829 |
12.Okt / 07:58 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,16 |
|
15,88 |
15,88 |
15,88 |
15,88 |
1 |
12.Okt / 07:30 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,18 |
|
37,24 |
37,24 |
36,80 |
36,80 |
365 |
12.Okt / 07:30 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,38 |
|
92,40 |
92,82 |
92,38 |
92,82 |
151 |
12.Okt / 07:38 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,06 |
|
10,28 |
10,35 |
10,28 |
10,35 |
1150 |
12.Okt / 07:59 |
| TALANX AG NA O.N. |
TRADE |
|
+0,50 |
|
120,40 |
120,60 |
120,40 |
120,60 |
133 |
12.Okt / 07:53 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,01 |
|
6,930 |
6,930 |
6,910 |
6,910 |
362 |
12.Okt / 07:49 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,085 |
|
13,660 |
13,725 |
13,575 |
13,695 |
17137 |
12.Okt / 07:41 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,06 |
|
23,18 |
23,18 |
23,14 |
23,14 |
820 |
12.Okt / 07:47 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,34 |
|
27,00 |
27,10 |
27,00 |
27,10 |
507 |
12.Okt / 07:57 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+1,42 |
|
68,52 |
69,80 |
68,52 |
69,72 |
15356 |
12.Okt / 07:58 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,10 |
|
16,375 |
16,460 |
16,375 |
16,435 |
26495 |
12.Okt / 07:59 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,05 |
|
89,05 |
89,05 |
89,05 |
89,05 |
10 |
12.Okt / 07:30 |
| ZALANDO SE |
TRADE |
|
+0,27 |
|
23,91 |
24,14 |
23,83 |
24,13 |
1117 |
12.Okt / 07:58 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
