| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,35 |
|
21,30 |
21,50 |
21,10 |
21,10 |
1918 |
05.Nov / 17:35 |
| ADIDAS AG NA O.N. |
TRADE |
 |
+3,50 |
|
157,05 |
160,95 |
152,70 |
160,95 |
69883 |
05.Nov / 19:01 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,216 |
|
7,100 |
7,266 |
6,930 |
7,216 |
5960 |
05.Nov / 18:44 |
| AIRBUS SE |
TRADE |
|
-0,70 |
|
212,60 |
212,95 |
209,90 |
212,75 |
13891 |
05.Nov / 18:56 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,705 |
|
15,850 |
17,390 |
15,800 |
17,190 |
662216 |
05.Nov / 19:01 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+3,90 |
|
352,10 |
356,90 |
350,70 |
356,40 |
23538 |
05.Nov / 18:57 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,05 |
|
3,032 |
3,108 |
3,032 |
3,104 |
17699 |
05.Nov / 19:02 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
 |
0 |
|
111,20 |
113,00 |
110,00 |
111,80 |
627 |
05.Nov / 18:38 |
| AURUBIS AG |
TRADE |
|
+0,10 |
|
111,70 |
112,60 |
111,30 |
112,20 |
2218 |
05.Nov / 18:35 |
| BASF SE NA O.N. |
TRADE |
|
+1,11 |
|
41,79 |
43,21 |
41,60 |
43,06 |
301149 |
05.Nov / 19:01 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+5,12 |
|
80,26 |
85,90 |
78,98 |
85,44 |
169488 |
05.Nov / 19:02 |
| BAYER AG NA O.N. |
TRADE |
|
-0,22 |
|
26,585 |
26,720 |
26,245 |
26,400 |
110373 |
05.Nov / 19:00 |
| BECHTLE AG O.N. |
TRADE |
|
-0,16 |
|
35,20 |
35,48 |
34,62 |
35,20 |
17189 |
05.Nov / 18:39 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,36 |
|
27,34 |
27,94 |
27,14 |
27,94 |
4539 |
05.Nov / 18:48 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,70 |
|
92,68 |
93,60 |
92,52 |
93,58 |
7711 |
05.Nov / 18:58 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+1,05 |
|
46,79 |
48,03 |
46,63 |
48,03 |
6400 |
05.Nov / 18:58 |
| CANCOM SE O.N. |
TRADE |
|
+0,25 |
|
23,65 |
23,95 |
23,40 |
23,95 |
8330 |
05.Nov / 17:51 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,56 |
|
42,62 |
43,20 |
41,12 |
43,20 |
12099 |
05.Nov / 18:51 |
| COMMERZBANK AG |
TRADE |
|
+0,19 |
|
32,49 |
32,75 |
32,04 |
32,55 |
175334 |
05.Nov / 18:56 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,48 |
|
66,50 |
67,04 |
65,84 |
66,30 |
14187 |
05.Nov / 18:58 |
| COVESTRO AG O.N. |
TRADE |
|
+0,66 |
|
59,42 |
60,40 |
59,42 |
60,06 |
5436 |
05.Nov / 18:59 |
| CTS EVENTIM KGAA |
TRADE |
|
+3,40 |
|
76,45 |
80,70 |
75,60 |
79,75 |
9861 |
05.Nov / 18:43 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+1,40 |
|
33,91 |
35,49 |
33,81 |
35,35 |
121567 |
05.Nov / 19:02 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,32 |
|
20,60 |
20,77 |
20,35 |
20,44 |
39151 |
05.Nov / 18:55 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,43 |
|
31,240 |
31,695 |
31,050 |
31,680 |
230699 |
05.Nov / 19:00 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,10 |
|
218,00 |
220,70 |
216,80 |
219,80 |
7444 |
05.Nov / 18:56 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,82 |
|
39,00 |
40,08 |
38,90 |
39,85 |
56626 |
05.Nov / 19:00 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+1,71 |
|
44,25 |
46,28 |
44,24 |
46,28 |
26027 |
05.Nov / 19:02 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,07 |
|
26,70 |
26,99 |
26,49 |
26,67 |
625742 |
05.Nov / 19:02 |
| E.ON SE NA O.N. |
TRADE |
|
+0,285 |
|
15,785 |
16,095 |
15,755 |
16,055 |
107422 |
05.Nov / 18:59 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,60 |
|
32,50 |
32,75 |
31,65 |
32,05 |
13108 |
05.Nov / 18:59 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,09 |
|
14,30 |
14,40 |
14,05 |
14,26 |
123516 |
05.Nov / 18:59 |
| EVOTEC SE INH O.N. |
TRADE |
|
-1,15 |
|
7,500 |
7,752 |
5,810 |
5,894 |
1801032 |
05.Nov / 19:02 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,20 |
|
74,90 |
75,10 |
74,45 |
75,05 |
982 |
05.Nov / 16:21 |
| FREENET AG NA O.N. |
TRADE |
|
-0,14 |
|
26,64 |
26,66 |
26,30 |
26,52 |
52645 |
05.Nov / 18:58 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,04 |
|
41,78 |
42,03 |
41,05 |
41,99 |
67383 |
05.Nov / 18:50 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,22 |
|
48,99 |
49,87 |
47,71 |
48,19 |
61054 |
05.Nov / 18:59 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,14 |
|
38,38 |
38,60 |
38,04 |
38,42 |
7461 |
05.Nov / 18:28 |
| GEA GROUP AG |
TRADE |
|
+0,60 |
|
61,00 |
61,80 |
59,90 |
61,80 |
3072 |
05.Nov / 18:04 |
| GERRESHEIMER AG |
TRADE |
|
-0,52 |
|
25,90 |
26,06 |
25,52 |
25,56 |
63195 |
05.Nov / 19:01 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+4,60 |
|
248,00 |
254,60 |
246,40 |
253,20 |
6855 |
05.Nov / 19:00 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+4,90 |
|
202,00 |
207,80 |
201,00 |
206,80 |
26845 |
05.Nov / 18:58 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+1,00 |
|
80,80 |
81,10 |
80,70 |
81,10 |
307 |
05.Nov / 12:08 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,612 |
|
6,928 |
6,938 |
6,284 |
6,344 |
421174 |
05.Nov / 18:58 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,58 |
|
70,60 |
71,12 |
70,20 |
71,10 |
18314 |
05.Nov / 18:29 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-2,45 |
|
91,75 |
92,45 |
88,95 |
89,95 |
91528 |
05.Nov / 19:01 |
| HOCHTIEF AG |
TRADE |
|
+2,40 |
|
260,40 |
262,60 |
257,00 |
261,60 |
5748 |
05.Nov / 19:01 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,59 |
|
36,75 |
37,50 |
36,41 |
37,50 |
15602 |
05.Nov / 18:55 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,525 |
|
33,760 |
34,425 |
33,450 |
34,425 |
166880 |
05.Nov / 19:01 |
| JENOPTIK AG NA O.N. |
TRADE |
|
0 |
|
19,07 |
19,07 |
18,70 |
19,00 |
17460 |
05.Nov / 19:02 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,24 |
|
30,02 |
30,30 |
29,52 |
30,12 |
11767 |
05.Nov / 19:00 |
| K+S AG NA O.N. |
TRADE |
|
-0,04 |
|
11,01 |
11,08 |
10,83 |
11,01 |
43208 |
05.Nov / 18:46 |
| KION GROUP AG |
TRADE |
|
+0,10 |
|
61,65 |
62,25 |
60,80 |
61,75 |
7585 |
05.Nov / 18:49 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,65 |
|
79,05 |
79,75 |
79,05 |
79,75 |
561 |
05.Nov / 13:43 |
| KONTRON AG O.N |
TRADE |
|
+1,68 |
|
21,50 |
22,94 |
21,14 |
22,88 |
100002 |
05.Nov / 18:43 |
| KRONES AG O.N. |
TRADE |
|
+1,00 |
|
120,20 |
122,40 |
120,00 |
121,40 |
2508 |
05.Nov / 18:46 |
| LANXESS AG |
TRADE |
|
+0,52 |
|
19,22 |
19,79 |
19,03 |
19,78 |
32644 |
05.Nov / 18:46 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,20 |
|
64,20 |
64,75 |
63,55 |
64,45 |
6156 |
05.Nov / 18:36 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,01 |
|
7,722 |
7,804 |
7,640 |
7,712 |
466903 |
05.Nov / 19:01 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+2,18 |
|
55,98 |
58,40 |
55,74 |
58,22 |
231331 |
05.Nov / 19:02 |
| MERCK KGAA O.N. |
TRADE |
|
-1,35 |
|
112,55 |
112,55 |
109,85 |
111,20 |
11118 |
05.Nov / 18:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+1,10 |
|
368,20 |
369,50 |
364,50 |
369,40 |
3041 |
05.Nov / 18:56 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+8,40 |
|
535,80 |
545,60 |
534,00 |
544,20 |
7583 |
05.Nov / 18:50 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,68 |
|
46,98 |
46,98 |
45,98 |
46,02 |
3353 |
05.Nov / 19:00 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+2,15 |
|
102,00 |
102,00 |
98,10 |
100,20 |
3190 |
05.Nov / 18:56 |
| NORDEX SE O.N. |
TRADE |
|
+0,84 |
|
25,90 |
27,10 |
25,86 |
26,74 |
148298 |
05.Nov / 18:54 |
| PNE AG NA O.N. |
TRADE |
|
-0,04 |
|
10,08 |
10,38 |
10,02 |
10,18 |
5017 |
05.Nov / 18:09 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,60 |
|
34,41 |
35,39 |
34,41 |
35,18 |
26833 |
05.Nov / 19:02 |
| PUMA SE |
TRADE |
|
-0,54 |
|
17,550 |
17,570 |
16,715 |
16,990 |
390255 |
05.Nov / 19:02 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-5,00 |
|
626,00 |
626,00 |
618,00 |
618,50 |
280 |
05.Nov / 17:37 |
| REDCARE PHARMACY INH. |
TRADE |
|
-0,25 |
|
64,15 |
64,45 |
60,20 |
64,15 |
67547 |
05.Nov / 19:02 |
| RHEINMETALL AG |
TRADE |
|
-15,50 |
|
1729,00 |
1738,00 |
1695,00 |
1715,00 |
25876 |
05.Nov / 19:01 |
| RTL GROUP |
TRADE |
|
+0,40 |
|
32,75 |
33,00 |
32,25 |
33,00 |
23848 |
05.Nov / 19:00 |
| RWE AG INH O.N. |
TRADE |
|
+0,17 |
|
42,36 |
42,66 |
42,05 |
42,52 |
77245 |
05.Nov / 19:00 |
| SAP SE O.N. |
TRADE |
|
+1,90 |
|
225,05 |
229,95 |
223,80 |
227,90 |
23969 |
05.Nov / 18:58 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-5,40 |
|
232,00 |
232,00 |
225,10 |
225,60 |
1805 |
05.Nov / 18:38 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+2,45 |
|
99,15 |
101,40 |
99,10 |
101,40 |
1884 |
05.Nov / 18:52 |
| SIEMENS AG NA O.N. |
TRADE |
|
+1,70 |
|
243,15 |
245,65 |
238,40 |
245,50 |
45644 |
05.Nov / 19:02 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,00 |
|
107,05 |
108,60 |
104,55 |
107,50 |
139899 |
05.Nov / 18:58 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-4,14 |
|
47,96 |
47,96 |
42,24 |
45,29 |
221261 |
05.Nov / 19:01 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-1,35 |
|
50,65 |
50,65 |
48,92 |
49,40 |
19312 |
05.Nov / 18:57 |
| SIXT SE ST O.N. |
TRADE |
|
+0,40 |
|
74,70 |
75,65 |
74,35 |
75,65 |
2966 |
05.Nov / 19:01 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,10 |
|
25,90 |
27,48 |
25,12 |
26,94 |
20376 |
05.Nov / 18:56 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,15 |
|
20,75 |
20,85 |
20,55 |
20,65 |
5281 |
05.Nov / 18:44 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,55 |
|
36,80 |
36,85 |
36,05 |
36,05 |
12384 |
05.Nov / 18:50 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,92 |
|
70,86 |
73,10 |
70,86 |
73,10 |
9711 |
05.Nov / 18:44 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,10 |
|
14,17 |
14,29 |
14,00 |
14,04 |
24882 |
05.Nov / 18:40 |
| TALANX AG NA O.N. |
TRADE |
|
+0,60 |
|
105,80 |
106,90 |
105,80 |
106,90 |
2292 |
05.Nov / 17:59 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,125 |
|
6,070 |
6,085 |
5,900 |
5,975 |
813913 |
05.Nov / 19:01 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,152 |
|
9,382 |
9,382 |
9,138 |
9,160 |
235195 |
05.Nov / 19:03 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,02 |
|
26,70 |
27,04 |
26,66 |
26,90 |
12789 |
05.Nov / 17:29 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,42 |
|
15,06 |
15,70 |
15,06 |
15,63 |
12081 |
05.Nov / 18:40 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+2,62 |
|
90,32 |
93,76 |
90,04 |
93,26 |
142946 |
05.Nov / 19:02 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,20 |
|
25,80 |
26,51 |
25,21 |
25,44 |
562702 |
05.Nov / 19:02 |
| WACKER CHEMIE O.N. |
TRADE |
|
+1,25 |
|
66,50 |
68,30 |
66,15 |
68,30 |
6342 |
05.Nov / 18:33 |
| ZALANDO SE |
TRADE |
|
+0,32 |
|
22,84 |
23,20 |
22,38 |
23,20 |
174048 |
05.Nov / 19:01 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
