| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,10 |
|
24,30 |
24,30 |
24,00 |
24,25 |
11055 |
23.Dez / 22:26 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,85 |
|
167,05 |
167,05 |
163,75 |
164,45 |
25408 |
23.Dez / 22:26 |
| ADTRAN HOLDINGS INC. |
TRADE |
 |
+0,04 |
|
7,768 |
7,778 |
7,556 |
7,670 |
8085 |
23.Dez / 22:26 |
| AIRBUS SE |
TRADE |
|
+0,58 |
|
195,50 |
197,18 |
195,32 |
196,36 |
15115 |
23.Dez / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,135 |
|
17,000 |
17,080 |
16,875 |
16,975 |
34741 |
23.Dez / 22:26 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,10 |
|
390,40 |
392,20 |
389,50 |
391,10 |
38526 |
23.Dez / 22:26 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,03 |
|
2,660 |
2,660 |
2,606 |
2,610 |
64742 |
23.Dez / 22:26 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-1,80 |
|
114,60 |
114,60 |
112,20 |
113,00 |
1271 |
23.Dez / 22:26 |
| AURUBIS AG |
TRADE |
|
-0,50 |
|
121,20 |
121,50 |
120,00 |
121,10 |
3187 |
23.Dez / 22:26 |
| BASF SE NA O.N. |
TRADE |
|
-0,08 |
|
43,64 |
43,98 |
43,50 |
43,65 |
198094 |
23.Dez / 22:26 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-1,12 |
|
93,20 |
93,24 |
92,02 |
92,24 |
26827 |
23.Dez / 22:26 |
| BAYER AG NA O.N. |
TRADE |
|
+0,30 |
|
35,435 |
35,995 |
35,405 |
35,780 |
168686 |
23.Dez / 22:26 |
| BECHTLE AG O.N. |
TRADE |
|
-0,26 |
|
43,48 |
43,72 |
43,18 |
43,20 |
9908 |
23.Dez / 22:26 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,10 |
|
28,94 |
28,94 |
28,36 |
28,62 |
5417 |
23.Dez / 22:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,64 |
|
93,34 |
93,46 |
92,40 |
92,80 |
7618 |
23.Dez / 22:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,48 |
|
49,31 |
49,38 |
48,64 |
48,83 |
44633 |
23.Dez / 22:26 |
| CANCOM SE O.N. |
TRADE |
|
-0,65 |
|
27,05 |
27,05 |
26,25 |
26,45 |
7493 |
23.Dez / 22:26 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,12 |
|
40,48 |
40,68 |
40,00 |
40,22 |
21431 |
23.Dez / 22:26 |
| COMMERZBANK AG |
TRADE |
|
+0,06 |
|
35,50 |
35,96 |
35,26 |
35,57 |
149619 |
23.Dez / 22:26 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,00 |
|
66,78 |
66,78 |
65,56 |
65,82 |
9801 |
23.Dez / 22:26 |
| COVESTRO AG O.N. |
TRADE |
|
+0,02 |
|
59,72 |
60,10 |
59,70 |
59,96 |
19317 |
23.Dez / 22:26 |
| CTS EVENTIM KGAA |
TRADE |
|
+0,40 |
|
77,35 |
77,95 |
77,20 |
77,95 |
2573 |
23.Dez / 22:26 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,39 |
|
37,31 |
37,43 |
37,00 |
37,00 |
50058 |
23.Dez / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,25 |
|
22,46 |
22,83 |
21,76 |
21,98 |
79006 |
23.Dez / 22:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,49 |
|
32,795 |
33,395 |
32,765 |
33,360 |
440300 |
23.Dez / 22:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+3,00 |
|
222,40 |
225,00 |
221,80 |
225,20 |
5619 |
23.Dez / 22:26 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,29 |
|
46,50 |
46,73 |
46,32 |
46,46 |
50344 |
23.Dez / 22:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,21 |
|
45,34 |
45,74 |
45,06 |
45,27 |
29014 |
23.Dez / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,17 |
|
27,38 |
27,63 |
27,34 |
27,49 |
409860 |
23.Dez / 22:26 |
| E.ON SE NA O.N. |
TRADE |
|
+0,085 |
|
15,745 |
16,005 |
15,725 |
15,890 |
331012 |
23.Dez / 22:26 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,05 |
|
34,20 |
34,40 |
33,65 |
33,90 |
13240 |
23.Dez / 22:26 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,03 |
|
13,19 |
13,25 |
13,08 |
13,15 |
103394 |
23.Dez / 22:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,134 |
|
5,210 |
5,520 |
5,208 |
5,338 |
383414 |
23.Dez / 22:26 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
0 |
|
68,90 |
69,20 |
68,45 |
69,00 |
3222 |
23.Dez / 22:26 |
| FREENET AG NA O.N. |
TRADE |
|
+0,06 |
|
29,36 |
29,36 |
29,18 |
29,26 |
84308 |
23.Dez / 22:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
0 |
|
40,71 |
40,90 |
40,71 |
40,76 |
10182 |
23.Dez / 22:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,19 |
|
48,44 |
48,87 |
48,30 |
48,50 |
34948 |
23.Dez / 22:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,16 |
|
38,50 |
38,50 |
37,72 |
37,80 |
13796 |
23.Dez / 22:26 |
| GEA GROUP AG |
TRADE |
|
-0,45 |
|
57,60 |
57,60 |
56,85 |
56,85 |
4574 |
23.Dez / 22:26 |
| GERRESHEIMER AG |
TRADE |
|
-0,64 |
|
27,58 |
27,88 |
26,84 |
27,02 |
55120 |
23.Dez / 22:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+2,00 |
|
264,80 |
268,00 |
264,80 |
267,40 |
6708 |
23.Dez / 22:26 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,90 |
|
219,90 |
222,30 |
218,90 |
221,60 |
7043 |
23.Dez / 22:26 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,30 |
|
82,00 |
82,00 |
81,30 |
81,50 |
380 |
23.Dez / 22:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,234 |
|
5,886 |
5,978 |
5,630 |
5,716 |
128397 |
23.Dez / 22:26 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,18 |
|
69,76 |
70,38 |
69,52 |
69,54 |
6720 |
23.Dez / 22:26 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,15 |
|
72,25 |
74,25 |
72,25 |
72,90 |
63169 |
23.Dez / 22:26 |
| HOCHTIEF AG |
TRADE |
|
0 |
|
332,60 |
334,80 |
326,00 |
333,00 |
11508 |
23.Dez / 22:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,34 |
|
36,65 |
36,65 |
36,01 |
36,20 |
13209 |
23.Dez / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,04 |
|
36,700 |
36,910 |
36,405 |
36,630 |
99285 |
23.Dez / 22:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,17 |
|
19,31 |
19,38 |
19,06 |
19,22 |
22606 |
23.Dez / 22:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,60 |
|
35,44 |
35,44 |
34,72 |
34,92 |
7307 |
23.Dez / 22:26 |
| K+S AG NA O.N. |
TRADE |
|
+0,04 |
|
12,10 |
12,37 |
12,10 |
12,24 |
79026 |
23.Dez / 22:26 |
| KION GROUP AG |
TRADE |
|
-0,40 |
|
67,00 |
67,15 |
66,35 |
66,80 |
7456 |
23.Dez / 22:26 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,15 |
|
94,65 |
94,80 |
94,05 |
94,45 |
2334 |
23.Dez / 22:26 |
| KONTRON AG O.N |
TRADE |
|
+0,22 |
|
22,62 |
22,84 |
22,40 |
22,72 |
27601 |
23.Dez / 22:26 |
| KRONES AG O.N. |
TRADE |
|
-1,20 |
|
134,20 |
134,20 |
133,00 |
133,40 |
564 |
23.Dez / 22:26 |
| LANXESS AG |
TRADE |
|
-0,06 |
|
17,10 |
17,32 |
16,86 |
17,01 |
53546 |
23.Dez / 22:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,15 |
|
60,55 |
61,15 |
60,55 |
60,70 |
6430 |
23.Dez / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,144 |
|
8,510 |
8,530 |
8,366 |
8,420 |
353273 |
23.Dez / 22:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,22 |
|
59,38 |
59,69 |
59,03 |
59,23 |
69541 |
23.Dez / 22:26 |
| MERCK KGAA O.N. |
TRADE |
|
+0,30 |
|
119,55 |
121,15 |
119,55 |
120,25 |
10652 |
23.Dez / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-1,40 |
|
356,20 |
357,20 |
352,90 |
353,50 |
3043 |
23.Dez / 22:26 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+3,80 |
|
560,80 |
564,80 |
560,00 |
563,60 |
9940 |
23.Dez / 22:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,65 |
|
76,15 |
77,30 |
75,80 |
76,35 |
2231 |
23.Dez / 22:26 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,95 |
|
94,00 |
94,25 |
92,10 |
92,25 |
3218 |
23.Dez / 22:26 |
| NORDEX SE O.N. |
TRADE |
|
-0,18 |
|
29,10 |
29,44 |
28,78 |
28,94 |
63362 |
23.Dez / 22:26 |
| PNE AG NA O.N. |
TRADE |
|
-0,07 |
|
10,06 |
10,08 |
9,83 |
10,04 |
5007 |
23.Dez / 22:26 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,18 |
|
39,91 |
39,91 |
39,55 |
39,66 |
41956 |
23.Dez / 22:26 |
| PUMA SE |
TRADE |
|
-0,12 |
|
21,76 |
21,98 |
21,45 |
21,72 |
152306 |
23.Dez / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-6,50 |
|
659,00 |
661,00 |
652,50 |
658,00 |
733 |
23.Dez / 22:26 |
| REDCARE PHARMACY INH. |
TRADE |
|
-0,25 |
|
64,70 |
66,00 |
64,25 |
64,80 |
26856 |
23.Dez / 22:26 |
| RHEINMETALL AG |
TRADE |
|
-5,00 |
|
1533,50 |
1555,00 |
1523,50 |
1540,00 |
24621 |
23.Dez / 22:26 |
| RTL GROUP |
TRADE |
|
+0,10 |
|
33,90 |
34,10 |
33,70 |
33,85 |
17466 |
23.Dez / 22:26 |
| RWE AG INH O.N. |
TRADE |
|
+0,57 |
|
44,06 |
44,78 |
44,01 |
44,67 |
140435 |
23.Dez / 22:26 |
| SAP SE O.N. |
TRADE |
|
-1,20 |
|
208,30 |
209,20 |
207,05 |
207,35 |
35627 |
23.Dez / 22:26 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+3,80 |
|
242,40 |
246,80 |
242,40 |
245,40 |
3196 |
23.Dez / 22:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,70 |
|
86,45 |
86,45 |
85,20 |
85,75 |
1761 |
23.Dez / 22:26 |
| SIEMENS AG NA O.N. |
TRADE |
|
+1,00 |
|
236,65 |
238,10 |
235,65 |
237,70 |
25390 |
23.Dez / 22:26 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,05 |
|
119,40 |
120,65 |
118,45 |
120,30 |
101353 |
23.Dez / 22:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,29 |
|
44,55 |
44,87 |
44,31 |
44,55 |
46391 |
23.Dez / 22:26 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,68 |
|
45,66 |
46,68 |
45,56 |
46,58 |
3040 |
23.Dez / 22:26 |
| SIXT SE ST O.N. |
TRADE |
|
+0,20 |
|
69,45 |
69,90 |
69,05 |
69,95 |
7147 |
23.Dez / 22:26 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,00 |
|
33,54 |
34,00 |
32,46 |
32,60 |
29321 |
23.Dez / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,02 |
|
19,80 |
20,10 |
19,74 |
19,96 |
9983 |
23.Dez / 22:26 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,35 |
|
36,30 |
36,75 |
35,95 |
36,45 |
14340 |
23.Dez / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,40 |
|
68,10 |
69,04 |
67,96 |
68,18 |
31430 |
23.Dez / 22:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,11 |
|
12,87 |
13,09 |
12,87 |
12,98 |
45226 |
23.Dez / 22:26 |
| TALANX AG NA O.N. |
TRADE |
|
+0,20 |
|
114,10 |
114,20 |
113,30 |
113,70 |
3500 |
23.Dez / 22:26 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,10 |
|
5,965 |
5,995 |
5,850 |
5,885 |
271611 |
23.Dez / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,056 |
|
9,102 |
9,300 |
9,020 |
9,136 |
236226 |
23.Dez / 22:26 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,10 |
|
26,60 |
26,90 |
26,52 |
26,84 |
21290 |
23.Dez / 22:26 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,24 |
|
19,76 |
19,87 |
19,40 |
19,58 |
24403 |
23.Dez / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,75 |
|
104,05 |
104,30 |
103,10 |
103,60 |
51929 |
23.Dez / 22:26 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,09 |
|
24,03 |
24,25 |
24,00 |
24,08 |
391253 |
23.Dez / 22:26 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,60 |
|
67,50 |
68,20 |
66,15 |
66,55 |
8944 |
23.Dez / 22:26 |
| ZALANDO SE |
TRADE |
|
-0,37 |
|
25,19 |
25,66 |
24,75 |
24,95 |
114065 |
23.Dez / 22:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
