| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,05 |
|
24,20 |
24,50 |
24,00 |
24,40 |
6482 |
03.Dez / 22:26 |
| ADIDAS AG NA O.N. |
TRADE |
 |
+0,10 |
|
160,95 |
161,95 |
159,00 |
160,45 |
22659 |
03.Dez / 22:26 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,042 |
|
7,020 |
7,106 |
7,002 |
7,108 |
1364 |
03.Dez / 22:26 |
| AIRBUS SE |
TRADE |
|
+8,53 |
|
191,30 |
200,05 |
187,00 |
200,05 |
57297 |
03.Dez / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,395 |
|
17,27 |
17,95 |
17,08 |
17,46 |
106988 |
03.Dez / 22:26 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-7,00 |
|
372,10 |
372,60 |
364,80 |
365,30 |
47315 |
03.Dez / 22:26 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,092 |
|
2,842 |
2,870 |
2,716 |
2,742 |
237067 |
03.Dez / 22:26 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+1,80 |
|
117,20 |
120,80 |
116,20 |
119,40 |
4496 |
03.Dez / 22:26 |
| AURUBIS AG |
TRADE |
|
+1,40 |
|
117,10 |
120,60 |
117,10 |
119,00 |
6970 |
03.Dez / 22:26 |
| BASF SE NA O.N. |
TRADE |
|
-1,00 |
|
45,10 |
45,45 |
44,21 |
44,34 |
268307 |
03.Dez / 22:26 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,32 |
|
89,42 |
90,38 |
87,94 |
89,36 |
48107 |
03.Dez / 22:26 |
| BAYER AG NA O.N. |
TRADE |
|
+0,24 |
|
34,13 |
34,95 |
33,87 |
34,32 |
469576 |
03.Dez / 22:26 |
| BECHTLE AG O.N. |
TRADE |
|
+0,68 |
|
43,06 |
43,76 |
43,00 |
43,42 |
11407 |
03.Dez / 22:26 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,14 |
|
27,16 |
27,66 |
27,16 |
27,28 |
2315 |
03.Dez / 22:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,28 |
|
91,44 |
91,44 |
90,28 |
90,78 |
4558 |
03.Dez / 22:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,26 |
|
49,19 |
49,34 |
48,62 |
48,93 |
9053 |
03.Dez / 22:26 |
| CANCOM SE O.N. |
TRADE |
|
+0,40 |
|
26,55 |
27,05 |
26,50 |
27,05 |
8867 |
03.Dez / 22:26 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,32 |
|
43,12 |
44,00 |
42,80 |
43,18 |
18360 |
03.Dez / 22:26 |
| COMMERZBANK AG |
TRADE |
|
-0,78 |
|
34,52 |
34,69 |
33,51 |
33,80 |
192611 |
03.Dez / 22:26 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,06 |
|
65,46 |
67,32 |
65,28 |
66,76 |
19172 |
03.Dez / 22:26 |
| COVESTRO AG O.N. |
TRADE |
|
+0,40 |
|
59,12 |
59,38 |
58,80 |
59,16 |
1360 |
03.Dez / 22:26 |
| CTS EVENTIM KGAA |
TRADE |
|
-1,65 |
|
81,45 |
81,45 |
78,95 |
79,35 |
7562 |
03.Dez / 22:26 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,03 |
|
35,54 |
35,69 |
34,97 |
35,57 |
87033 |
03.Dez / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,35 |
|
19,145 |
19,375 |
18,370 |
18,580 |
87209 |
03.Dez / 22:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,23 |
|
31,160 |
31,200 |
30,505 |
30,840 |
173778 |
03.Dez / 22:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-0,20 |
|
225,90 |
225,90 |
220,80 |
224,70 |
6595 |
03.Dez / 22:26 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,06 |
|
45,01 |
45,25 |
44,61 |
45,11 |
40673 |
03.Dez / 22:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,79 |
|
44,18 |
45,25 |
43,81 |
44,80 |
51881 |
03.Dez / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,34 |
|
27,56 |
27,68 |
27,14 |
27,21 |
393780 |
03.Dez / 22:26 |
| E.ON SE NA O.N. |
TRADE |
|
+0,49 |
|
15,440 |
15,845 |
15,410 |
15,820 |
532252 |
03.Dez / 22:26 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,30 |
|
34,45 |
34,85 |
33,90 |
34,75 |
6102 |
03.Dez / 22:26 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,22 |
|
13,05 |
13,07 |
12,76 |
12,83 |
229292 |
03.Dez / 22:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,096 |
|
5,546 |
5,618 |
5,304 |
5,518 |
276031 |
03.Dez / 22:26 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,85 |
|
73,50 |
74,35 |
71,45 |
72,25 |
5003 |
03.Dez / 22:26 |
| FREENET AG NA O.N. |
TRADE |
|
-0,16 |
|
28,20 |
28,20 |
27,82 |
28,00 |
61236 |
03.Dez / 22:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,18 |
|
41,07 |
41,07 |
40,21 |
40,64 |
10922 |
03.Dez / 22:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,56 |
|
46,77 |
47,44 |
46,60 |
47,39 |
22156 |
03.Dez / 22:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,20 |
|
38,04 |
38,12 |
37,52 |
37,64 |
7346 |
03.Dez / 22:26 |
| GEA GROUP AG |
TRADE |
|
-0,10 |
|
57,40 |
57,45 |
56,85 |
57,10 |
3832 |
03.Dez / 22:26 |
| GERRESHEIMER AG |
TRADE |
|
+0,34 |
|
25,68 |
27,14 |
25,52 |
26,10 |
44536 |
03.Dez / 22:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-3,80 |
|
257,60 |
257,80 |
251,20 |
253,00 |
14554 |
03.Dez / 22:26 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,60 |
|
218,30 |
221,50 |
216,00 |
217,70 |
15928 |
03.Dez / 22:26 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,10 |
|
80,80 |
80,80 |
80,80 |
80,40 |
1 |
03.Dez / 22:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,052 |
|
6,048 |
6,102 |
5,830 |
6,002 |
56937 |
03.Dez / 22:26 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,14 |
|
69,16 |
69,16 |
68,44 |
68,94 |
14248 |
03.Dez / 22:26 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,45 |
|
68,70 |
71,15 |
67,65 |
69,00 |
164628 |
03.Dez / 22:26 |
| HOCHTIEF AG |
TRADE |
|
+7,20 |
|
308,80 |
317,60 |
308,80 |
316,20 |
12476 |
03.Dez / 22:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,22 |
|
34,49 |
35,83 |
34,01 |
35,15 |
149794 |
03.Dez / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,14 |
|
35,950 |
37,325 |
35,950 |
37,230 |
416993 |
03.Dez / 22:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,19 |
|
18,81 |
19,10 |
18,68 |
19,01 |
24148 |
03.Dez / 22:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,34 |
|
34,62 |
34,92 |
34,04 |
34,14 |
17478 |
03.Dez / 22:26 |
| K+S AG NA O.N. |
TRADE |
|
+0,04 |
|
11,77 |
11,79 |
11,57 |
11,67 |
40391 |
03.Dez / 22:26 |
| KION GROUP AG |
TRADE |
|
+1,00 |
|
64,40 |
65,50 |
64,00 |
65,50 |
8814 |
03.Dez / 22:26 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-2,30 |
|
90,10 |
90,15 |
87,45 |
88,00 |
2705 |
03.Dez / 22:26 |
| KONTRON AG O.N |
TRADE |
|
-0,18 |
|
22,80 |
23,98 |
22,50 |
22,62 |
41574 |
03.Dez / 22:26 |
| KRONES AG O.N. |
TRADE |
|
+1,00 |
|
128,80 |
130,40 |
128,40 |
129,40 |
1520 |
03.Dez / 22:26 |
| LANXESS AG |
TRADE |
|
-0,35 |
|
17,70 |
18,06 |
17,36 |
17,60 |
37292 |
03.Dez / 22:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,75 |
|
64,85 |
65,40 |
64,00 |
64,25 |
4520 |
03.Dez / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,13 |
|
8,282 |
8,298 |
8,152 |
8,204 |
591045 |
03.Dez / 22:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-1,48 |
|
59,49 |
59,60 |
56,88 |
57,76 |
143630 |
03.Dez / 22:26 |
| MERCK KGAA O.N. |
TRADE |
|
+1,55 |
|
119,20 |
121,35 |
118,65 |
120,30 |
26381 |
03.Dez / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+5,60 |
|
340,10 |
346,80 |
340,00 |
346,50 |
2595 |
03.Dez / 22:26 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-5,60 |
|
538,20 |
538,60 |
531,80 |
533,00 |
12472 |
03.Dez / 22:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
-1,55 |
|
73,50 |
74,95 |
72,45 |
72,95 |
1482 |
03.Dez / 22:26 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-2,00 |
|
96,00 |
96,40 |
93,55 |
94,05 |
2531 |
03.Dez / 22:26 |
| NORDEX SE O.N. |
TRADE |
|
-0,22 |
|
25,70 |
25,96 |
25,22 |
25,62 |
34960 |
03.Dez / 22:26 |
| PNE AG NA O.N. |
TRADE |
|
+0,22 |
|
10,34 |
10,48 |
10,14 |
10,38 |
10373 |
03.Dez / 22:26 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,01 |
|
37,68 |
38,00 |
37,36 |
37,68 |
62854 |
03.Dez / 22:26 |
| PUMA SE |
TRADE |
|
+0,29 |
|
20,000 |
20,590 |
19,975 |
20,480 |
129855 |
03.Dez / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-6,00 |
|
622,00 |
624,50 |
612,50 |
617,50 |
412 |
03.Dez / 22:26 |
| REDCARE PHARMACY INH. |
TRADE |
|
-0,80 |
|
63,65 |
64,50 |
62,25 |
62,85 |
13289 |
03.Dez / 22:26 |
| RHEINMETALL AG |
TRADE |
|
+31,50 |
|
1514,50 |
1546,50 |
1503,00 |
1530,00 |
54260 |
03.Dez / 22:26 |
| RTL GROUP |
TRADE |
|
-0,15 |
|
33,35 |
33,50 |
32,65 |
32,95 |
30218 |
03.Dez / 22:26 |
| RWE AG INH O.N. |
TRADE |
|
+0,41 |
|
43,54 |
44,13 |
43,34 |
43,87 |
92592 |
03.Dez / 22:26 |
| SAP SE O.N. |
TRADE |
|
+0,30 |
|
208,00 |
210,25 |
206,20 |
209,00 |
46524 |
03.Dez / 22:26 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+9,80 |
|
247,30 |
260,00 |
247,30 |
259,20 |
7749 |
03.Dez / 22:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+2,55 |
|
86,95 |
89,35 |
86,20 |
88,80 |
11582 |
03.Dez / 22:26 |
| SIEMENS AG NA O.N. |
TRADE |
|
+1,60 |
|
227,85 |
229,75 |
226,70 |
229,30 |
50252 |
03.Dez / 22:26 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-1,50 |
|
116,95 |
117,95 |
112,85 |
115,10 |
168724 |
03.Dez / 22:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,04 |
|
42,89 |
42,93 |
42,24 |
42,54 |
46471 |
03.Dez / 22:26 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,96 |
|
48,98 |
50,80 |
48,96 |
50,10 |
7654 |
03.Dez / 22:26 |
| SIXT SE ST O.N. |
TRADE |
|
+0,65 |
|
69,30 |
69,90 |
69,00 |
69,50 |
5029 |
03.Dez / 22:26 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,68 |
|
33,38 |
35,40 |
33,30 |
34,92 |
29428 |
03.Dez / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,15 |
|
20,80 |
20,90 |
20,40 |
20,55 |
9462 |
03.Dez / 22:26 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,90 |
|
34,45 |
35,30 |
34,30 |
35,05 |
14012 |
03.Dez / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,78 |
|
69,68 |
70,54 |
68,08 |
68,64 |
23691 |
03.Dez / 22:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,21 |
|
14,39 |
14,49 |
14,01 |
14,09 |
15093 |
03.Dez / 22:26 |
| TALANX AG NA O.N. |
TRADE |
|
-2,10 |
|
110,70 |
111,60 |
108,10 |
109,40 |
5064 |
03.Dez / 22:26 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,035 |
|
5,570 |
5,580 |
5,480 |
5,525 |
162907 |
03.Dez / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,778 |
|
9,680 |
9,744 |
8,826 |
8,932 |
790592 |
03.Dez / 22:26 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,18 |
|
25,80 |
26,00 |
25,68 |
25,74 |
3566 |
03.Dez / 22:26 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,41 |
|
18,59 |
18,89 |
17,75 |
18,85 |
42976 |
03.Dez / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+1,50 |
|
100,85 |
103,20 |
100,85 |
102,75 |
136598 |
03.Dez / 22:26 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,12 |
|
25,74 |
25,85 |
25,35 |
25,54 |
290681 |
03.Dez / 22:26 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,90 |
|
64,45 |
65,55 |
64,40 |
65,40 |
9876 |
03.Dez / 22:26 |
| ZALANDO SE |
TRADE |
|
+0,36 |
|
23,26 |
23,74 |
23,16 |
23,66 |
95946 |
03.Dez / 22:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
