| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,15 |
|
23,20 |
23,95 |
23,20 |
23,50 |
4665 |
16.Okt / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-0,65 |
|
158,05 |
159,70 |
156,20 |
157,25 |
24091 |
16.Okt / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,198 |
|
5,731 |
5,800 |
5,618 |
5,697 |
1401 |
16.Okt / 22:25 |
| AIRBUS SE |
TRADE |
 |
+1,68 |
|
195,70 |
200,40 |
194,60 |
197,20 |
26979 |
16.Okt / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,87 |
|
34,37 |
35,11 |
32,01 |
32,47 |
273153 |
16.Okt / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-0,80 |
|
432,60 |
434,90 |
429,90 |
431,00 |
29414 |
16.Okt / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,022 |
|
1,429 |
1,429 |
1,400 |
1,415 |
362443 |
16.Okt / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,70 |
|
89,60 |
93,60 |
89,00 |
89,90 |
4036 |
16.Okt / 22:25 |
| AURUBIS AG |
TRADE |
|
-3,40 |
|
157,00 |
157,00 |
152,10 |
152,80 |
3706 |
16.Okt / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,42 |
|
52,41 |
53,36 |
52,33 |
52,96 |
184242 |
16.Okt / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+1,22 |
|
55,48 |
57,30 |
55,26 |
56,52 |
143563 |
16.Okt / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,51 |
|
44,33 |
45,26 |
44,05 |
44,19 |
106251 |
16.Okt / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,34 |
|
34,96 |
35,80 |
34,62 |
34,70 |
30413 |
16.Okt / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,25 |
|
34,40 |
34,60 |
33,80 |
33,95 |
699 |
16.Okt / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,02 |
|
81,70 |
81,88 |
80,70 |
81,32 |
11767 |
16.Okt / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,24 |
|
64,92 |
65,12 |
64,36 |
64,56 |
4989 |
16.Okt / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
-0,05 |
|
22,35 |
23,05 |
22,35 |
22,45 |
4705 |
16.Okt / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,06 |
|
32,74 |
33,40 |
32,28 |
32,64 |
16517 |
16.Okt / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,34 |
|
37,71 |
38,40 |
37,46 |
37,56 |
114636 |
16.Okt / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,90 |
|
70,98 |
71,16 |
69,34 |
69,62 |
7644 |
16.Okt / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
60,10 |
60,20 |
60,10 |
60,30 |
1662 |
16.Okt / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,80 |
|
62,00 |
62,65 |
60,25 |
60,90 |
30207 |
16.Okt / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,11 |
|
41,15 |
41,97 |
41,15 |
41,52 |
44376 |
16.Okt / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,06 |
|
37,93 |
38,21 |
37,65 |
37,80 |
7272 |
16.Okt / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,26 |
|
29,275 |
29,650 |
28,905 |
29,025 |
528796 |
16.Okt / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,70 |
|
305,60 |
310,10 |
304,50 |
308,60 |
6844 |
16.Okt / 22:25 |
| DHL AG |
TRADE |
|
+0,74 |
|
57,88 |
59,36 |
57,64 |
58,60 |
116874 |
16.Okt / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,43 |
|
41,36 |
42,94 |
41,36 |
42,01 |
50085 |
16.Okt / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,28 |
|
25,68 |
26,05 |
25,55 |
25,89 |
402549 |
16.Okt / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,245 |
|
17,595 |
17,895 |
17,495 |
17,770 |
188830 |
16.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,35 |
|
23,30 |
23,90 |
23,05 |
23,35 |
6369 |
16.Okt / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,14 |
|
21,28 |
21,60 |
21,12 |
21,32 |
58491 |
16.Okt / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,02 |
|
2,530 |
2,618 |
2,492 |
2,556 |
340763 |
16.Okt / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,15 |
|
60,15 |
60,50 |
59,75 |
60,05 |
3154 |
16.Okt / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,08 |
|
22,76 |
22,92 |
22,58 |
22,80 |
67128 |
16.Okt / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,02 |
|
39,73 |
39,75 |
39,32 |
39,38 |
6212 |
16.Okt / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,64 |
|
45,70 |
45,86 |
45,12 |
45,26 |
3533 |
16.Okt / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,75 |
|
69,40 |
69,90 |
68,50 |
68,80 |
2936 |
16.Okt / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
+1,18 |
|
28,76 |
30,34 |
28,76 |
29,98 |
43227 |
16.Okt / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-1,20 |
|
273,60 |
274,60 |
270,80 |
272,40 |
10279 |
16.Okt / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,35 |
|
142,60 |
145,65 |
142,30 |
143,80 |
22497 |
16.Okt / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-1,00 |
|
70,40 |
71,20 |
70,40 |
70,40 |
86 |
16.Okt / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,072 |
|
3,079 |
3,079 |
2,950 |
3,034 |
81777 |
16.Okt / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,60 |
|
78,00 |
78,96 |
77,54 |
78,50 |
7468 |
16.Okt / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+5,06 |
|
82,66 |
89,00 |
82,62 |
87,80 |
111500 |
16.Okt / 22:25 |
| HOCHTIEF AG |
TRADE |
|
0 |
|
372,00 |
377,00 |
370,00 |
370,40 |
4181 |
16.Okt / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,26 |
|
38,09 |
38,09 |
37,79 |
37,96 |
4126 |
16.Okt / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-1,35 |
|
53,40 |
53,80 |
51,00 |
51,54 |
349132 |
16.Okt / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-1,12 |
|
37,66 |
37,72 |
36,28 |
36,42 |
12277 |
16.Okt / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,26 |
|
21,92 |
22,44 |
21,70 |
21,98 |
25878 |
16.Okt / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,01 |
|
14,10 |
14,19 |
13,81 |
14,02 |
24019 |
16.Okt / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,03 |
|
34,14 |
34,94 |
33,81 |
34,15 |
28113 |
16.Okt / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,45 |
|
100,50 |
100,60 |
99,40 |
99,05 |
1694 |
16.Okt / 22:25 |
| KONTRON AG O.N |
TRADE |
|
-0,08 |
|
20,30 |
20,80 |
20,26 |
20,22 |
7010 |
16.Okt / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+0,20 |
|
111,80 |
113,60 |
111,00 |
112,00 |
2096 |
16.Okt / 22:25 |
| LANXESS AG |
TRADE |
|
+0,34 |
|
12,92 |
13,52 |
12,65 |
13,13 |
81981 |
16.Okt / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,06 |
|
46,84 |
47,14 |
46,36 |
46,74 |
35488 |
16.Okt / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,08 |
|
7,264 |
7,320 |
7,110 |
7,136 |
617713 |
16.Okt / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,935 |
|
40,020 |
41,405 |
40,005 |
40,820 |
201442 |
16.Okt / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+0,25 |
|
142,00 |
144,45 |
142,00 |
143,80 |
8864 |
16.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-4,40 |
|
355,50 |
358,90 |
350,00 |
351,20 |
3426 |
16.Okt / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+1,80 |
|
545,00 |
547,80 |
539,20 |
545,60 |
18534 |
16.Okt / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-1,95 |
|
79,80 |
79,80 |
78,15 |
78,50 |
872 |
16.Okt / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,10 |
|
72,80 |
75,10 |
72,30 |
72,85 |
32324 |
16.Okt / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+1,62 |
|
38,02 |
39,96 |
37,72 |
39,02 |
142542 |
16.Okt / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
+0,20 |
|
5,59 |
5,90 |
5,59 |
5,69 |
51274 |
16.Okt / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,31 |
|
24,81 |
25,52 |
24,62 |
24,86 |
54832 |
16.Okt / 22:25 |
| PUMA SE |
TRADE |
|
-0,30 |
|
24,20 |
24,51 |
23,76 |
23,90 |
24908 |
16.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-1,50 |
|
611,50 |
623,00 |
611,50 |
613,00 |
624 |
16.Okt / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
+1,45 |
|
73,50 |
77,95 |
73,50 |
74,30 |
47433 |
16.Okt / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+54,80 |
|
1035,00 |
1096,20 |
1033,20 |
1090,20 |
59402 |
16.Okt / 22:25 |
| RTL GROUP |
TRADE |
|
0 |
|
30,35 |
31,00 |
30,15 |
30,60 |
15250 |
16.Okt / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
+0,70 |
|
58,26 |
59,06 |
57,92 |
58,88 |
67810 |
16.Okt / 22:25 |
| SAP SE O.N. |
TRADE |
|
-1,34 |
|
200,50 |
204,00 |
197,38 |
198,88 |
130233 |
16.Okt / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-3,00 |
|
261,80 |
262,60 |
257,90 |
259,80 |
2759 |
16.Okt / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,50 |
|
79,05 |
82,30 |
78,65 |
80,10 |
45388 |
16.Okt / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-3,45 |
|
271,85 |
272,80 |
265,95 |
267,15 |
41135 |
16.Okt / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-1,58 |
|
134,20 |
135,66 |
132,00 |
132,42 |
195702 |
16.Okt / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,03 |
|
40,99 |
41,76 |
40,64 |
41,03 |
104027 |
16.Okt / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-2,10 |
|
67,15 |
68,25 |
64,90 |
65,25 |
13197 |
16.Okt / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
+0,25 |
|
71,25 |
72,90 |
71,00 |
71,45 |
16747 |
16.Okt / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,15 |
|
57,45 |
59,15 |
57,20 |
57,30 |
16445 |
16.Okt / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,24 |
|
15,72 |
16,30 |
15,72 |
15,86 |
11235 |
16.Okt / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,28 |
|
38,10 |
38,98 |
37,72 |
37,80 |
7091 |
16.Okt / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,62 |
|
99,42 |
100,75 |
98,62 |
98,88 |
19685 |
16.Okt / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,17 |
|
10,60 |
10,65 |
10,41 |
10,47 |
27517 |
16.Okt / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-0,30 |
|
124,60 |
125,30 |
123,50 |
124,20 |
4302 |
16.Okt / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,11 |
|
7,065 |
7,150 |
6,900 |
6,950 |
122340 |
16.Okt / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,225 |
|
13,960 |
14,345 |
13,890 |
14,220 |
149961 |
16.Okt / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,28 |
|
24,18 |
24,18 |
23,70 |
23,84 |
8034 |
16.Okt / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
+3,54 |
|
26,80 |
29,98 |
26,70 |
29,36 |
66126 |
16.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+1,18 |
|
67,20 |
69,50 |
66,72 |
68,46 |
134994 |
16.Okt / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,205 |
|
16,980 |
16,995 |
16,685 |
16,735 |
411028 |
16.Okt / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,10 |
|
88,55 |
89,95 |
87,35 |
88,00 |
6098 |
16.Okt / 22:25 |
| ZALANDO SE |
TRADE |
|
+0,01 |
|
24,42 |
25,47 |
24,35 |
24,95 |
182125 |
16.Okt / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
