| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,05 |
|
23,95 |
24,00 |
23,95 |
24,00 |
4616 |
30.Okt / 09:05 |
| ADIDAS AG NA O.N. |
TRADE |
 |
+2,25 |
|
166,85 |
169,40 |
166,30 |
168,95 |
19173 |
30.Okt / 09:53 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,163 |
|
6,007 |
6,007 |
6,007 |
6,231 |
74 |
29.Okt / 22:25 |
| AIRBUS SE |
TRADE |
|
-1,48 |
|
195,80 |
196,48 |
193,00 |
194,68 |
4706 |
30.Okt / 09:51 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,16 |
|
33,58 |
34,28 |
32,78 |
33,32 |
76697 |
30.Okt / 09:52 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,30 |
|
439,90 |
441,30 |
438,10 |
440,30 |
8105 |
30.Okt / 09:52 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,02 |
|
1,471 |
1,479 |
1,451 |
1,460 |
19218 |
30.Okt / 09:18 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+2,00 |
|
92,00 |
94,50 |
91,10 |
94,50 |
1006 |
30.Okt / 09:53 |
| AURUBIS AG |
TRADE |
|
-3,50 |
|
137,20 |
137,90 |
133,70 |
134,70 |
779 |
30.Okt / 09:53 |
| BASF SE NA O.N. |
TRADE |
|
+0,11 |
|
53,33 |
53,61 |
53,17 |
53,41 |
34296 |
30.Okt / 09:52 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,42 |
|
57,52 |
58,32 |
57,42 |
58,18 |
12173 |
30.Okt / 09:51 |
| BAYER AG NA O.N. |
TRADE |
|
+1,70 |
|
49,21 |
50,44 |
49,21 |
49,56 |
316333 |
30.Okt / 09:53 |
| BECHTLE AG O.N. |
TRADE |
|
-1,20 |
|
35,64 |
35,64 |
34,44 |
34,44 |
9539 |
30.Okt / 09:53 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,85 |
|
37,15 |
38,10 |
37,15 |
38,00 |
5955 |
30.Okt / 09:51 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,62 |
|
80,84 |
83,50 |
80,72 |
82,78 |
4143 |
30.Okt / 09:53 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,64 |
|
62,54 |
63,40 |
62,54 |
63,40 |
956 |
30.Okt / 09:32 |
| CANCOM SE O.N. |
TRADE |
|
-0,35 |
|
21,40 |
21,50 |
21,00 |
21,20 |
2701 |
30.Okt / 09:29 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,58 |
|
34,98 |
35,30 |
34,44 |
35,30 |
1853 |
30.Okt / 09:51 |
| COMMERZBANK AG |
TRADE |
|
-0,29 |
|
38,26 |
38,26 |
37,70 |
38,11 |
28240 |
30.Okt / 09:51 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,62 |
|
67,58 |
68,44 |
67,50 |
67,62 |
519 |
30.Okt / 09:53 |
| COVESTRO AG O.N. |
TRADE |
|
+0,20 |
|
60,30 |
60,60 |
60,30 |
60,60 |
712 |
30.Okt / 09:24 |
| CTS EVENTIM KGAA |
TRADE |
|
+1,45 |
|
63,65 |
65,35 |
63,15 |
65,05 |
13051 |
30.Okt / 09:52 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,08 |
|
40,45 |
40,70 |
40,31 |
40,61 |
4321 |
30.Okt / 09:51 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,01 |
|
37,50 |
37,50 |
37,31 |
37,47 |
199 |
30.Okt / 09:51 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,30 |
|
31,065 |
31,150 |
30,500 |
30,740 |
168509 |
30.Okt / 09:53 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+3,40 |
|
313,00 |
319,10 |
313,00 |
318,60 |
2164 |
30.Okt / 09:53 |
| DHL AG |
TRADE |
|
+0,06 |
|
58,70 |
58,96 |
58,42 |
58,92 |
9381 |
30.Okt / 09:53 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,75 |
|
45,81 |
46,81 |
45,81 |
46,71 |
4423 |
30.Okt / 09:50 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,27 |
|
25,69 |
25,98 |
25,61 |
25,85 |
128756 |
30.Okt / 09:53 |
| E.ON SE NA O.N. |
TRADE |
|
+0,055 |
|
18,860 |
19,000 |
18,855 |
18,990 |
23865 |
30.Okt / 09:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,40 |
|
23,00 |
23,00 |
22,55 |
22,55 |
413 |
30.Okt / 09:41 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,16 |
|
21,02 |
21,20 |
20,06 |
20,88 |
49318 |
30.Okt / 09:53 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,042 |
|
2,928 |
2,928 |
2,862 |
2,870 |
68475 |
30.Okt / 09:43 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,15 |
|
63,60 |
64,10 |
63,45 |
64,10 |
239 |
30.Okt / 09:16 |
| FREENET AG NA O.N. |
TRADE |
|
+0,16 |
|
22,64 |
22,96 |
22,62 |
22,80 |
11281 |
30.Okt / 09:52 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,34 |
|
41,07 |
41,12 |
40,72 |
40,97 |
16723 |
30.Okt / 09:51 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,38 |
|
44,62 |
44,80 |
44,38 |
44,40 |
18014 |
30.Okt / 09:46 |
| GEA GROUP AG |
TRADE |
|
0 |
|
68,00 |
68,30 |
67,90 |
68,30 |
477 |
30.Okt / 09:34 |
| GERRESHEIMER AG |
TRADE |
|
+1,46 |
|
31,70 |
33,90 |
31,70 |
33,40 |
14430 |
30.Okt / 09:53 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+5,40 |
|
283,80 |
289,60 |
283,20 |
289,00 |
5783 |
30.Okt / 09:52 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,90 |
|
149,55 |
152,10 |
149,55 |
151,85 |
3787 |
30.Okt / 09:52 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,10 |
|
70,10 |
70,10 |
70,10 |
70,10 |
2 |
30.Okt / 07:30 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,011 |
|
2,769 |
2,779 |
2,751 |
2,774 |
23401 |
30.Okt / 09:51 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+1,62 |
|
78,96 |
80,56 |
78,48 |
80,46 |
7313 |
30.Okt / 09:48 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,82 |
|
87,50 |
88,24 |
86,58 |
86,96 |
7258 |
30.Okt / 09:50 |
| HOCHTIEF AG |
TRADE |
|
-6,00 |
|
377,00 |
379,80 |
374,60 |
377,00 |
1651 |
30.Okt / 09:42 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,17 |
|
38,27 |
38,65 |
38,25 |
38,65 |
1701 |
30.Okt / 09:44 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-1,15 |
|
52,39 |
52,40 |
51,50 |
52,13 |
141844 |
30.Okt / 09:53 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,88 |
|
39,78 |
40,18 |
39,32 |
40,06 |
7913 |
30.Okt / 09:52 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,14 |
|
22,00 |
22,08 |
21,78 |
21,80 |
3608 |
30.Okt / 09:41 |
| K+S AG NA O.N. |
TRADE |
|
-0,01 |
|
13,14 |
13,14 |
12,98 |
13,13 |
16543 |
30.Okt / 09:39 |
| KION GROUP AG |
TRADE |
|
-0,61 |
|
34,65 |
34,89 |
33,79 |
34,08 |
2622 |
30.Okt / 09:47 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,30 |
|
89,30 |
90,35 |
88,30 |
88,55 |
2765 |
30.Okt / 09:51 |
| KONTRON AG O.N |
TRADE |
|
-0,08 |
|
20,38 |
20,48 |
20,28 |
20,36 |
1657 |
30.Okt / 09:46 |
| KRONES AG O.N. |
TRADE |
|
+0,20 |
|
114,40 |
114,40 |
113,20 |
114,20 |
531 |
30.Okt / 09:41 |
| LANXESS AG |
TRADE |
|
-0,12 |
|
11,72 |
11,74 |
11,60 |
11,60 |
14698 |
30.Okt / 09:53 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,26 |
|
47,98 |
48,20 |
47,52 |
48,06 |
3833 |
30.Okt / 09:45 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,052 |
|
7,226 |
7,266 |
7,124 |
7,266 |
99622 |
30.Okt / 09:52 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,33 |
|
40,595 |
41,100 |
40,465 |
40,965 |
34312 |
30.Okt / 09:52 |
| MERCK KGAA O.N. |
TRADE |
|
+1,90 |
|
150,05 |
152,00 |
149,30 |
151,75 |
3217 |
30.Okt / 09:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+1,80 |
|
332,70 |
335,20 |
327,80 |
335,20 |
1590 |
30.Okt / 09:53 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+7,40 |
|
555,60 |
565,00 |
555,20 |
563,80 |
9010 |
30.Okt / 09:52 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,80 |
|
78,55 |
78,55 |
78,00 |
78,05 |
175 |
29.Okt / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+1,90 |
|
73,65 |
75,55 |
73,65 |
75,45 |
3965 |
30.Okt / 09:50 |
| NORDEX SE O.N. |
TRADE |
|
-1,00 |
|
38,28 |
38,60 |
37,22 |
37,70 |
11860 |
30.Okt / 09:52 |
| PNE AG NA O.N. |
TRADE |
|
-0,03 |
|
5,46 |
5,60 |
5,46 |
5,53 |
1275 |
30.Okt / 09:40 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,08 |
|
25,51 |
25,87 |
25,40 |
25,73 |
10673 |
30.Okt / 09:53 |
| PUMA SE |
TRADE |
|
+1,61 |
|
25,06 |
26,90 |
24,79 |
26,85 |
75013 |
30.Okt / 09:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+6,00 |
|
625,50 |
634,00 |
625,00 |
634,00 |
51 |
30.Okt / 09:37 |
| REDCARE PHARMACY INH. |
TRADE |
|
-1,70 |
|
74,20 |
74,70 |
71,30 |
72,80 |
18259 |
30.Okt / 09:51 |
| RHEINMETALL AG |
TRADE |
|
-13,00 |
|
1049,20 |
1057,20 |
1036,40 |
1041,20 |
4818 |
30.Okt / 09:53 |
| RTL GROUP |
TRADE |
|
+0,10 |
|
31,15 |
31,15 |
31,10 |
31,10 |
230 |
30.Okt / 09:52 |
| RWE AG INH O.N. |
TRADE |
|
-0,62 |
|
58,82 |
58,88 |
57,60 |
58,12 |
13518 |
30.Okt / 09:45 |
| SAP SE O.N. |
TRADE |
|
+3,95 |
|
208,60 |
213,25 |
208,10 |
213,25 |
24794 |
30.Okt / 09:53 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+1,10 |
|
295,10 |
298,00 |
292,80 |
298,00 |
1001 |
30.Okt / 09:50 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,90 |
|
83,20 |
85,00 |
82,20 |
84,70 |
3685 |
30.Okt / 09:50 |
| SIEMENS AG NA O.N. |
TRADE |
|
-3,25 |
|
272,45 |
272,45 |
268,30 |
270,30 |
16708 |
30.Okt / 09:52 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-4,96 |
|
133,50 |
133,50 |
128,76 |
129,74 |
78950 |
30.Okt / 09:53 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,37 |
|
42,66 |
43,37 |
42,61 |
43,22 |
12438 |
30.Okt / 09:53 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-2,55 |
|
61,00 |
61,05 |
59,20 |
59,95 |
5498 |
30.Okt / 09:53 |
| SIXT SE ST O.N. |
TRADE |
|
+1,15 |
|
73,60 |
74,90 |
73,60 |
74,80 |
5252 |
30.Okt / 09:51 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,96 |
|
50,00 |
50,00 |
47,80 |
48,04 |
9160 |
30.Okt / 09:52 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,12 |
|
16,06 |
16,18 |
15,98 |
16,10 |
963 |
30.Okt / 09:27 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,04 |
|
37,16 |
37,66 |
37,16 |
37,38 |
1071 |
30.Okt / 09:27 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,20 |
|
91,96 |
93,30 |
91,54 |
93,06 |
2578 |
30.Okt / 09:53 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,06 |
|
11,29 |
11,34 |
11,29 |
11,32 |
2577 |
30.Okt / 09:47 |
| TALANX AG NA O.N. |
TRADE |
|
+1,00 |
|
126,70 |
128,40 |
125,90 |
128,20 |
736 |
30.Okt / 09:52 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,055 |
|
7,380 |
7,450 |
7,355 |
7,440 |
19927 |
30.Okt / 09:49 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,39 |
|
12,495 |
12,550 |
11,935 |
12,075 |
124128 |
30.Okt / 09:53 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,12 |
|
23,82 |
24,10 |
23,82 |
24,10 |
980 |
30.Okt / 09:00 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,44 |
|
28,92 |
28,98 |
28,08 |
28,28 |
1854 |
30.Okt / 09:52 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,80 |
|
69,62 |
71,06 |
69,54 |
70,68 |
15019 |
30.Okt / 09:53 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,175 |
|
16,045 |
16,160 |
15,955 |
16,150 |
129754 |
30.Okt / 09:53 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,40 |
|
81,95 |
83,75 |
81,30 |
83,75 |
11621 |
30.Okt / 09:47 |
| ZALANDO SE |
TRADE |
|
+0,41 |
|
26,69 |
27,18 |
26,61 |
27,12 |
25105 |
30.Okt / 09:49 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
