| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-1,00 |
|
24,00 |
24,00 |
22,70 |
23,00 |
9034 |
08.Okt / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
 |
+0,60 |
|
146,95 |
147,45 |
144,65 |
147,00 |
11527 |
08.Okt / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,45 |
|
6,861 |
6,887 |
6,525 |
6,667 |
4072 |
08.Okt / 22:25 |
| AIRBUS SE |
TRADE |
|
-0,08 |
|
187,76 |
189,10 |
183,80 |
188,36 |
20038 |
08.Okt / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-2,12 |
|
38,15 |
38,51 |
35,87 |
36,12 |
81644 |
08.Okt / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-0,40 |
|
417,10 |
417,40 |
411,60 |
416,20 |
31344 |
08.Okt / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,023 |
|
1,522 |
1,531 |
1,472 |
1,491 |
390939 |
08.Okt / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
 |
0 |
|
83,50 |
86,70 |
83,40 |
85,20 |
3343 |
08.Okt / 22:25 |
| AURUBIS AG |
TRADE |
|
-0,50 |
|
155,10 |
157,10 |
152,40 |
154,70 |
5939 |
08.Okt / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,93 |
|
51,20 |
51,99 |
50,95 |
51,84 |
107745 |
08.Okt / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-1,08 |
|
53,76 |
53,76 |
52,00 |
52,50 |
199747 |
08.Okt / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-1,07 |
|
43,79 |
44,00 |
42,56 |
42,95 |
184484 |
08.Okt / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,24 |
|
34,42 |
35,00 |
34,10 |
34,58 |
17759 |
08.Okt / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,70 |
|
34,85 |
34,90 |
34,00 |
34,75 |
4450 |
08.Okt / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,92 |
|
77,20 |
78,00 |
76,70 |
77,84 |
14811 |
08.Okt / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,28 |
|
61,50 |
61,96 |
61,10 |
61,60 |
7158 |
08.Okt / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
-0,10 |
|
22,30 |
22,55 |
22,10 |
22,40 |
7086 |
08.Okt / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,64 |
|
31,64 |
31,88 |
30,86 |
31,18 |
19403 |
08.Okt / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,79 |
|
38,56 |
38,56 |
37,52 |
37,95 |
129531 |
08.Okt / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,72 |
|
70,70 |
71,50 |
67,50 |
68,66 |
20940 |
08.Okt / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,40 |
|
60,30 |
60,30 |
60,00 |
60,30 |
1973 |
08.Okt / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
+1,00 |
|
56,20 |
57,30 |
55,55 |
57,20 |
15733 |
08.Okt / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,18 |
|
40,46 |
41,19 |
40,31 |
41,04 |
78095 |
08.Okt / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,09 |
|
36,38 |
36,68 |
36,32 |
36,62 |
4213 |
08.Okt / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,015 |
|
29,885 |
30,060 |
29,280 |
29,980 |
364774 |
08.Okt / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,70 |
|
292,70 |
295,00 |
291,20 |
295,20 |
23973 |
08.Okt / 22:25 |
| DHL AG |
TRADE |
|
-0,60 |
|
55,50 |
55,56 |
54,60 |
55,26 |
39234 |
08.Okt / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-1,16 |
|
42,92 |
43,10 |
40,57 |
41,44 |
46255 |
08.Okt / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,08 |
|
27,03 |
27,13 |
26,80 |
27,04 |
301841 |
08.Okt / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,11 |
|
16,835 |
17,090 |
16,800 |
17,070 |
218535 |
08.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,85 |
|
24,35 |
24,35 |
23,00 |
23,50 |
14461 |
08.Okt / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,06 |
|
20,98 |
21,26 |
20,72 |
21,06 |
162104 |
08.Okt / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,082 |
|
2,920 |
2,938 |
2,764 |
2,830 |
445723 |
08.Okt / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,65 |
|
58,95 |
59,10 |
57,00 |
57,40 |
12646 |
08.Okt / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,40 |
|
23,06 |
23,06 |
22,38 |
22,62 |
103188 |
08.Okt / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,22 |
|
37,59 |
37,70 |
36,20 |
37,15 |
67461 |
08.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,80 |
|
43,28 |
44,34 |
43,28 |
44,24 |
7409 |
08.Okt / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,30 |
|
67,65 |
67,95 |
67,00 |
67,80 |
2029 |
08.Okt / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
-0,58 |
|
28,80 |
29,18 |
28,28 |
28,44 |
25339 |
08.Okt / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+3,40 |
|
260,20 |
265,00 |
257,60 |
264,60 |
26874 |
08.Okt / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-1,60 |
|
142,15 |
142,30 |
138,90 |
140,60 |
22234 |
08.Okt / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,70 |
|
69,00 |
69,70 |
68,90 |
68,90 |
111 |
08.Okt / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,094 |
|
2,444 |
2,580 |
2,388 |
2,526 |
213358 |
08.Okt / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,08 |
|
74,22 |
74,38 |
73,28 |
74,38 |
11351 |
08.Okt / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,42 |
|
75,12 |
75,50 |
73,76 |
74,96 |
33816 |
08.Okt / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-12,40 |
|
400,80 |
401,00 |
385,40 |
388,40 |
7397 |
08.Okt / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,14 |
|
37,76 |
37,90 |
37,55 |
37,99 |
6965 |
08.Okt / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-3,13 |
|
61,01 |
61,07 |
58,01 |
58,45 |
341387 |
08.Okt / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-1,14 |
|
41,22 |
41,40 |
39,84 |
40,08 |
12778 |
08.Okt / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-1,28 |
|
22,24 |
22,24 |
20,62 |
21,16 |
141445 |
08.Okt / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,11 |
|
15,09 |
15,30 |
14,93 |
15,09 |
16725 |
08.Okt / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,59 |
|
34,01 |
34,09 |
32,71 |
33,63 |
62547 |
08.Okt / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,20 |
|
98,70 |
98,90 |
97,20 |
98,35 |
1167 |
08.Okt / 22:25 |
| KONTRON AG O.N |
TRADE |
|
+0,20 |
|
20,34 |
20,74 |
20,22 |
20,68 |
14698 |
08.Okt / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+0,20 |
|
104,00 |
105,20 |
103,20 |
104,80 |
2486 |
08.Okt / 22:25 |
| LANXESS AG |
TRADE |
|
-0,35 |
|
12,91 |
13,02 |
12,30 |
12,61 |
24888 |
08.Okt / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-1,06 |
|
45,16 |
45,22 |
44,22 |
44,62 |
81816 |
08.Okt / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,118 |
|
7,438 |
7,480 |
7,208 |
7,332 |
867304 |
08.Okt / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,48 |
|
39,895 |
39,895 |
38,895 |
39,220 |
266404 |
08.Okt / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-3,90 |
|
139,75 |
139,85 |
135,50 |
136,40 |
5591 |
08.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-5,40 |
|
352,90 |
352,90 |
340,10 |
347,10 |
7334 |
08.Okt / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+5,00 |
|
516,40 |
522,80 |
512,20 |
522,40 |
23649 |
08.Okt / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,15 |
|
78,15 |
78,60 |
77,80 |
78,80 |
1001 |
08.Okt / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,05 |
|
64,75 |
65,80 |
64,00 |
65,00 |
15343 |
08.Okt / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-1,30 |
|
35,98 |
35,98 |
34,04 |
34,36 |
55259 |
08.Okt / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
-0,06 |
|
7,06 |
7,18 |
7,04 |
7,14 |
21580 |
08.Okt / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,88 |
|
25,28 |
25,56 |
24,51 |
24,74 |
78168 |
08.Okt / 22:25 |
| PUMA SE |
TRADE |
|
-0,48 |
|
22,91 |
23,04 |
22,30 |
22,57 |
32943 |
08.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-5,00 |
|
568,50 |
568,50 |
552,50 |
561,00 |
1280 |
08.Okt / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
-1,55 |
|
74,75 |
75,15 |
72,15 |
72,65 |
31297 |
08.Okt / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+12,60 |
|
926,60 |
943,50 |
910,10 |
939,00 |
42682 |
08.Okt / 22:25 |
| RTL GROUP |
TRADE |
|
+0,60 |
|
28,40 |
29,40 |
28,35 |
28,95 |
21979 |
08.Okt / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
-0,46 |
|
57,90 |
58,10 |
57,10 |
57,30 |
46634 |
08.Okt / 22:25 |
| SAP SE O.N. |
TRADE |
|
+1,64 |
|
187,48 |
189,76 |
183,80 |
188,94 |
166715 |
08.Okt / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-13,20 |
|
258,70 |
260,20 |
243,90 |
248,70 |
5863 |
08.Okt / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,75 |
|
69,55 |
71,95 |
68,85 |
71,75 |
16014 |
08.Okt / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-5,30 |
|
270,55 |
270,55 |
263,10 |
265,30 |
46953 |
08.Okt / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-3,52 |
|
143,98 |
144,38 |
140,40 |
140,78 |
111473 |
08.Okt / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,25 |
|
38,65 |
38,75 |
38,00 |
38,51 |
18145 |
08.Okt / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-3,95 |
|
83,70 |
83,70 |
78,45 |
79,15 |
9112 |
08.Okt / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
-0,35 |
|
69,35 |
69,45 |
68,70 |
69,20 |
4798 |
08.Okt / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,65 |
|
59,25 |
59,25 |
57,30 |
57,85 |
6462 |
08.Okt / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,62 |
|
15,78 |
15,78 |
14,94 |
15,14 |
13968 |
08.Okt / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,10 |
|
35,90 |
36,12 |
35,36 |
35,66 |
2521 |
08.Okt / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,18 |
|
90,84 |
90,94 |
90,10 |
91,42 |
8304 |
08.Okt / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,37 |
|
10,76 |
10,78 |
10,15 |
10,35 |
91162 |
08.Okt / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,10 |
|
119,70 |
119,90 |
118,00 |
119,40 |
5209 |
08.Okt / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,055 |
|
6,725 |
6,810 |
6,560 |
6,635 |
98658 |
08.Okt / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,43 |
|
13,425 |
13,445 |
12,780 |
12,980 |
188642 |
08.Okt / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,58 |
|
24,00 |
24,08 |
23,32 |
23,68 |
23462 |
08.Okt / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,04 |
|
24,88 |
25,18 |
24,22 |
24,88 |
41197 |
08.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-3,10 |
|
69,84 |
69,88 |
66,50 |
67,02 |
170823 |
08.Okt / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,495 |
|
16,770 |
16,815 |
16,175 |
16,345 |
984590 |
08.Okt / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,60 |
|
88,30 |
88,50 |
87,10 |
88,20 |
3844 |
08.Okt / 22:25 |
| ZALANDO SE |
TRADE |
|
+0,35 |
|
22,74 |
22,98 |
22,30 |
22,90 |
35470 |
08.Okt / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
