| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,65 |
|
23,55 |
24,10 |
23,55 |
24,00 |
10111 |
11.Sep / 21:19 |
| ADIDAS AG NA O.N. |
TRADE |
 |
0 |
|
143,25 |
143,50 |
141,20 |
142,60 |
20107 |
11.Sep / 21:58 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,304 |
|
6,226 |
6,542 |
6,226 |
6,462 |
2137 |
11.Sep / 20:11 |
| AIRBUS SE |
TRADE |
|
+3,32 |
|
196,00 |
199,98 |
195,62 |
199,28 |
8833 |
11.Sep / 21:59 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,01 |
|
36,56 |
37,91 |
36,13 |
37,48 |
30068 |
11.Sep / 21:24 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+2,40 |
|
439,50 |
444,50 |
439,10 |
442,30 |
33971 |
11.Sep / 21:55 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,023 |
|
1,834 |
1,848 |
1,817 |
1,824 |
83056 |
11.Sep / 21:59 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
 |
-1,40 |
|
90,10 |
90,10 |
88,50 |
88,80 |
3906 |
11.Sep / 20:20 |
| AURUBIS AG |
TRADE |
|
+2,30 |
|
170,80 |
173,90 |
170,50 |
173,00 |
3022 |
11.Sep / 21:02 |
| BASF SE NA O.N. |
TRADE |
|
-1,14 |
|
53,36 |
53,41 |
51,54 |
52,06 |
179363 |
11.Sep / 21:59 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,06 |
|
62,94 |
63,46 |
61,92 |
63,12 |
71353 |
11.Sep / 21:57 |
| BAYER AG NA O.N. |
TRADE |
|
-0,28 |
|
48,51 |
48,96 |
47,75 |
48,14 |
105755 |
11.Sep / 21:57 |
| BECHTLE AG O.N. |
TRADE |
|
+0,98 |
|
34,64 |
35,68 |
34,56 |
35,50 |
17966 |
11.Sep / 19:57 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,70 |
|
37,05 |
37,25 |
36,55 |
36,80 |
1396 |
11.Sep / 21:28 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,12 |
|
73,58 |
74,28 |
73,12 |
73,22 |
14508 |
11.Sep / 21:38 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,82 |
|
61,56 |
61,56 |
60,44 |
60,58 |
2042 |
11.Sep / 21:55 |
| CANCOM SE O.N. |
TRADE |
|
+0,20 |
|
22,05 |
22,30 |
22,00 |
22,25 |
2947 |
11.Sep / 21:57 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,34 |
|
31,04 |
31,28 |
30,06 |
30,40 |
15469 |
11.Sep / 21:55 |
| COMMERZBANK AG |
TRADE |
|
+1,17 |
|
41,93 |
43,02 |
41,93 |
42,92 |
156912 |
11.Sep / 21:59 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,38 |
|
70,52 |
71,36 |
69,96 |
70,46 |
3001 |
11.Sep / 19:40 |
| COVESTRO AG O.N. |
TRADE |
|
+0,10 |
|
60,00 |
60,20 |
59,90 |
60,10 |
2525 |
11.Sep / 17:09 |
| CTS EVENTIM KGAA |
TRADE |
|
+1,10 |
|
56,00 |
57,05 |
55,75 |
56,95 |
8319 |
11.Sep / 21:55 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,53 |
|
43,61 |
44,37 |
43,61 |
44,20 |
36820 |
11.Sep / 21:59 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,17 |
|
36,60 |
36,88 |
36,60 |
36,83 |
6563 |
11.Sep / 18:40 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,12 |
|
34,835 |
35,110 |
34,700 |
34,875 |
186010 |
11.Sep / 21:58 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-2,50 |
|
279,50 |
280,30 |
275,30 |
276,00 |
4121 |
11.Sep / 20:51 |
| DHL AG |
TRADE |
|
-0,10 |
|
54,86 |
55,50 |
54,70 |
54,90 |
27223 |
11.Sep / 21:18 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,22 |
|
44,62 |
45,51 |
44,51 |
44,81 |
10716 |
11.Sep / 21:58 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,54 |
|
27,98 |
28,68 |
27,88 |
28,51 |
279830 |
11.Sep / 21:59 |
| E.ON SE NA O.N. |
TRADE |
|
+0,085 |
|
17,555 |
17,825 |
17,515 |
17,575 |
127731 |
11.Sep / 21:57 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,30 |
|
24,55 |
24,90 |
24,25 |
24,75 |
6309 |
11.Sep / 20:22 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,24 |
|
18,04 |
18,14 |
17,82 |
17,88 |
35979 |
11.Sep / 21:01 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,034 |
|
3,060 |
3,100 |
2,970 |
3,008 |
508706 |
11.Sep / 21:57 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+1,00 |
|
58,85 |
60,85 |
58,70 |
60,15 |
2599 |
11.Sep / 20:47 |
| FREENET AG NA O.N. |
TRADE |
|
+0,44 |
|
24,76 |
25,34 |
24,76 |
25,16 |
71036 |
11.Sep / 21:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,01 |
|
38,37 |
39,11 |
38,37 |
38,63 |
20811 |
11.Sep / 19:53 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
47,01 |
47,27 |
46,64 |
46,94 |
20069 |
12.Aug / 00:00 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,38 |
|
42,00 |
42,28 |
41,64 |
41,76 |
8597 |
11.Sep / 20:03 |
| GEA GROUP AG |
TRADE |
|
+0,35 |
|
66,00 |
66,00 |
63,85 |
64,05 |
4025 |
11.Sep / 19:55 |
| GERRESHEIMER AG |
TRADE |
|
+0,26 |
|
28,82 |
29,12 |
28,20 |
29,16 |
12251 |
11.Sep / 21:52 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+3,20 |
|
250,00 |
253,00 |
249,40 |
252,20 |
8094 |
11.Sep / 21:43 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,40 |
|
155,45 |
156,20 |
152,55 |
154,35 |
24824 |
11.Sep / 21:59 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,30 |
|
71,60 |
71,60 |
71,20 |
71,30 |
135 |
11.Sep / 19:22 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,097 |
|
2,879 |
2,879 |
2,731 |
2,729 |
137280 |
11.Sep / 21:44 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-1,20 |
|
73,90 |
73,94 |
72,12 |
72,26 |
6242 |
11.Sep / 21:40 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,88 |
|
77,34 |
78,82 |
76,22 |
76,54 |
17549 |
11.Sep / 21:50 |
| HOCHTIEF AG |
TRADE |
|
+6,20 |
|
410,20 |
418,00 |
407,60 |
416,00 |
3995 |
11.Sep / 21:53 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,13 |
|
38,28 |
38,58 |
38,15 |
38,24 |
3914 |
11.Sep / 21:50 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+2,51 |
|
55,70 |
58,59 |
55,61 |
58,15 |
223469 |
11.Sep / 21:57 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,84 |
|
40,34 |
41,30 |
40,20 |
41,14 |
8641 |
11.Sep / 21:57 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,14 |
|
25,26 |
25,60 |
25,26 |
25,36 |
9106 |
11.Sep / 20:19 |
| K+S AG NA O.N. |
TRADE |
|
-0,60 |
|
17,08 |
17,42 |
16,49 |
16,58 |
31572 |
11.Sep / 21:15 |
| KION GROUP AG |
TRADE |
|
-0,26 |
|
43,69 |
44,28 |
42,95 |
43,17 |
15730 |
11.Sep / 21:39 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,20 |
|
102,20 |
102,70 |
101,00 |
101,90 |
5169 |
11.Sep / 17:16 |
| KONTRON AG O.N |
TRADE |
|
+0,34 |
|
20,62 |
21,28 |
20,34 |
21,08 |
21282 |
11.Sep / 20:25 |
| KRONES AG O.N. |
TRADE |
|
+0,60 |
|
112,20 |
113,40 |
112,20 |
112,80 |
1004 |
11.Sep / 21:52 |
| LANXESS AG |
TRADE |
|
-0,62 |
|
15,12 |
15,16 |
14,12 |
14,24 |
89587 |
11.Sep / 21:50 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,62 |
|
47,08 |
47,48 |
46,80 |
47,22 |
19983 |
11.Sep / 20:51 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,058 |
|
7,632 |
7,780 |
7,630 |
7,726 |
323957 |
11.Sep / 21:52 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,225 |
|
46,950 |
47,350 |
46,325 |
46,700 |
41886 |
11.Sep / 21:59 |
| MERCK KGAA O.N. |
TRADE |
|
-0,10 |
|
132,20 |
132,40 |
131,15 |
131,40 |
5653 |
11.Sep / 21:18 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+4,80 |
|
337,80 |
344,10 |
337,80 |
343,50 |
2185 |
11.Sep / 20:51 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+6,70 |
|
498,40 |
507,80 |
498,20 |
504,60 |
11773 |
11.Sep / 21:55 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,05 |
|
78,00 |
78,35 |
77,85 |
78,00 |
1177 |
11.Sep / 21:20 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,75 |
|
58,15 |
58,90 |
57,10 |
58,70 |
20507 |
11.Sep / 21:04 |
| NORDEX SE O.N. |
TRADE |
|
+0,50 |
|
39,02 |
40,00 |
38,94 |
39,30 |
34534 |
11.Sep / 21:42 |
| PNE AG NA O.N. |
TRADE |
|
+0,03 |
|
7,31 |
7,31 |
7,17 |
7,26 |
10824 |
11.Sep / 18:45 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,04 |
|
29,24 |
29,31 |
28,69 |
29,05 |
36484 |
11.Sep / 21:57 |
| PUMA SE |
TRADE |
|
-0,54 |
|
22,19 |
22,49 |
21,43 |
21,67 |
77964 |
11.Sep / 21:52 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+9,00 |
|
583,50 |
592,50 |
580,50 |
584,50 |
1422 |
11.Sep / 21:44 |
| REDCARE PHARMACY INH. |
TRADE |
|
-1,95 |
|
54,50 |
54,60 |
52,00 |
52,80 |
16310 |
11.Sep / 21:47 |
| RHEINMETALL AG |
TRADE |
|
-21,00 |
|
1014,20 |
1030,00 |
976,00 |
991,60 |
39222 |
11.Sep / 21:59 |
| RTL GROUP |
TRADE |
|
+0,45 |
|
31,45 |
32,00 |
31,45 |
31,95 |
5032 |
11.Sep / 21:31 |
| RWE AG INH O.N. |
TRADE |
|
-0,48 |
|
60,12 |
60,50 |
58,92 |
59,70 |
72852 |
11.Sep / 21:59 |
| SAP SE O.N. |
TRADE |
|
+1,38 |
|
178,00 |
178,80 |
173,96 |
178,26 |
82141 |
11.Sep / 21:58 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+3,00 |
|
231,80 |
233,80 |
230,40 |
232,90 |
2143 |
11.Sep / 20:09 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,95 |
|
72,55 |
73,70 |
72,10 |
73,05 |
6922 |
11.Sep / 20:31 |
| SIEMENS AG NA O.N. |
TRADE |
|
+6,15 |
|
258,15 |
265,35 |
258,05 |
264,50 |
32380 |
11.Sep / 21:58 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+3,26 |
|
140,84 |
144,48 |
140,84 |
143,76 |
108645 |
11.Sep / 21:56 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,32 |
|
38,63 |
38,73 |
38,11 |
38,21 |
16808 |
11.Sep / 21:55 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,55 |
|
72,90 |
75,20 |
72,45 |
74,55 |
3260 |
11.Sep / 21:21 |
| SIXT SE ST O.N. |
TRADE |
|
+0,30 |
|
68,55 |
68,90 |
68,15 |
68,90 |
7254 |
11.Sep / 20:49 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,15 |
|
59,05 |
60,05 |
58,40 |
58,90 |
4704 |
11.Sep / 21:19 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,02 |
|
15,92 |
16,10 |
15,78 |
15,80 |
3239 |
11.Sep / 20:58 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,04 |
|
37,66 |
37,72 |
37,04 |
37,62 |
2043 |
11.Sep / 21:08 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,70 |
|
87,54 |
88,48 |
87,16 |
87,16 |
1486 |
11.Sep / 19:48 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,22 |
|
11,41 |
11,65 |
11,41 |
11,60 |
34129 |
11.Sep / 21:35 |
| TALANX AG NA O.N. |
TRADE |
|
+1,00 |
|
120,30 |
122,20 |
120,30 |
121,20 |
5423 |
11.Sep / 21:52 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,055 |
|
6,250 |
6,420 |
6,240 |
6,330 |
31576 |
11.Sep / 20:43 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,455 |
|
14,895 |
15,445 |
14,785 |
15,385 |
100209 |
11.Sep / 21:58 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,12 |
|
27,76 |
27,76 |
27,08 |
27,60 |
5687 |
11.Sep / 20:56 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,58 |
|
31,88 |
31,88 |
30,76 |
31,16 |
19398 |
11.Sep / 21:51 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,46 |
|
81,32 |
82,24 |
80,02 |
81,04 |
45683 |
11.Sep / 21:47 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,09 |
|
17,935 |
18,220 |
17,935 |
18,140 |
384038 |
11.Sep / 21:58 |
| WACKER CHEMIE O.N. |
TRADE |
|
-2,90 |
|
90,90 |
90,90 |
87,55 |
88,05 |
6797 |
11.Sep / 21:12 |
| ZALANDO SE |
TRADE |
|
-0,07 |
|
22,26 |
22,43 |
22,03 |
22,25 |
45520 |
11.Sep / 21:41 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
