| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,04 |
|
18,48 |
18,66 |
18,34 |
18,44 |
3602 |
04.Jul / 22:26 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,30 |
|
206,00 |
207,10 |
203,70 |
205,00 |
18152 |
04.Jul / 22:26 |
| ADTRAN HOLDINGS INC. |
TRADE |
 |
+0,136 |
|
8,026 |
8,268 |
8,026 |
8,172 |
2598 |
04.Jul / 22:26 |
| AIRBUS SE |
TRADE |
|
-1,16 |
|
176,42 |
176,42 |
174,40 |
175,06 |
10414 |
04.Jul / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,105 |
|
16,490 |
16,550 |
16,210 |
16,395 |
104001 |
04.Jul / 22:26 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-2,70 |
|
342,60 |
343,80 |
340,90 |
341,20 |
19143 |
04.Jul / 22:26 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,028 |
|
3,030 |
3,044 |
2,996 |
3,016 |
44969 |
04.Jul / 22:26 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+1,00 |
|
138,40 |
141,20 |
138,20 |
140,60 |
496 |
04.Jul / 22:26 |
| AURUBIS AG |
TRADE |
|
-1,20 |
|
88,10 |
88,10 |
86,50 |
86,75 |
3633 |
04.Jul / 22:26 |
| BASF SE NA O.N. |
TRADE |
|
-0,61 |
|
42,19 |
42,19 |
41,51 |
41,69 |
322907 |
04.Jul / 22:26 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,60 |
|
78,06 |
78,50 |
77,04 |
77,72 |
28219 |
04.Jul / 22:26 |
| BAYER AG NA O.N. |
TRADE |
|
+0,075 |
|
26,015 |
26,340 |
25,855 |
26,050 |
153975 |
04.Jul / 22:26 |
| BECHTLE AG O.N. |
TRADE |
 |
0 |
|
38,10 |
38,20 |
37,62 |
38,06 |
20745 |
04.Jul / 22:26 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,74 |
|
28,00 |
28,98 |
28,00 |
28,66 |
7070 |
04.Jul / 22:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,30 |
|
107,65 |
108,50 |
107,35 |
107,85 |
4139 |
04.Jul / 22:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-1,16 |
|
56,94 |
57,00 |
55,60 |
55,74 |
6549 |
04.Jul / 22:26 |
| CANCOM SE O.N. |
TRADE |
|
-0,80 |
|
27,25 |
27,25 |
26,25 |
26,40 |
10620 |
04.Jul / 22:26 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,75 |
|
54,15 |
54,15 |
52,75 |
53,70 |
21084 |
04.Jul / 22:26 |
| COMMERZBANK AG |
TRADE |
|
-0,09 |
|
28,14 |
28,40 |
27,65 |
27,99 |
254263 |
04.Jul / 22:26 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
+0,14 |
|
22,22 |
23,34 |
22,22 |
22,68 |
19293 |
24.Jun / 22:26 |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,48 |
|
75,22 |
75,78 |
74,64 |
75,08 |
22566 |
04.Jul / 22:26 |
| COVESTRO AG O.N. |
TRADE |
|
-0,14 |
|
60,48 |
60,58 |
60,42 |
60,58 |
1643 |
04.Jul / 22:26 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,10 |
|
102,30 |
103,30 |
101,90 |
102,20 |
943 |
04.Jul / 22:26 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,17 |
|
40,41 |
40,65 |
40,12 |
40,28 |
64408 |
04.Jul / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,66 |
|
23,66 |
23,76 |
22,69 |
22,97 |
68886 |
04.Jul / 22:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,44 |
|
24,785 |
24,805 |
24,320 |
24,450 |
441187 |
04.Jul / 22:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-1,20 |
|
271,00 |
273,00 |
270,10 |
270,40 |
5125 |
04.Jul / 22:26 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,78 |
|
39,26 |
39,57 |
38,74 |
38,88 |
48992 |
04.Jul / 22:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,69 |
|
42,99 |
43,10 |
42,27 |
42,63 |
23289 |
04.Jul / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,17 |
|
30,95 |
31,17 |
30,72 |
30,81 |
182309 |
04.Jul / 22:26 |
| E.ON SE NA O.N. |
TRADE |
|
+0,145 |
|
15,650 |
15,910 |
15,605 |
15,835 |
239297 |
04.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,40 |
|
46,45 |
46,80 |
46,10 |
46,35 |
4138 |
04.Jul / 22:26 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,14 |
|
17,31 |
17,37 |
17,04 |
17,22 |
189660 |
04.Jul / 22:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,044 |
|
7,170 |
7,280 |
7,122 |
7,204 |
100770 |
04.Jul / 22:26 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,50 |
|
63,90 |
64,25 |
63,65 |
64,05 |
1750 |
04.Jul / 22:26 |
| FREENET AG NA O.N. |
TRADE |
|
+0,02 |
|
27,60 |
27,64 |
27,40 |
27,54 |
40750 |
04.Jul / 22:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,02 |
|
47,85 |
47,85 |
47,40 |
47,72 |
4555 |
04.Jul / 22:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,11 |
|
42,25 |
42,60 |
42,08 |
42,33 |
16999 |
04.Jul / 22:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,06 |
|
48,10 |
48,32 |
47,90 |
48,18 |
707 |
04.Jul / 22:26 |
| GEA GROUP AG |
TRADE |
|
-1,90 |
|
58,95 |
59,15 |
57,10 |
57,35 |
2274 |
04.Jul / 22:26 |
| GERRESHEIMER AG |
TRADE |
|
-0,40 |
|
48,82 |
49,24 |
48,34 |
48,62 |
14285 |
04.Jul / 22:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-0,80 |
|
264,40 |
266,80 |
263,40 |
265,80 |
5112 |
04.Jul / 22:26 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-1,70 |
|
195,35 |
195,55 |
191,55 |
193,70 |
11009 |
04.Jul / 22:26 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,30 |
|
86,70 |
87,30 |
86,70 |
86,90 |
147 |
04.Jul / 22:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,038 |
|
8,880 |
8,986 |
8,790 |
8,856 |
17375 |
04.Jul / 22:26 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,64 |
|
68,20 |
68,24 |
67,68 |
67,82 |
8081 |
04.Jul / 22:26 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+2,60 |
|
94,10 |
97,40 |
93,95 |
96,65 |
129648 |
04.Jul / 22:26 |
| HOCHTIEF AG |
TRADE |
|
-0,40 |
|
161,40 |
164,50 |
159,60 |
163,50 |
1823 |
04.Jul / 22:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+1,66 |
|
40,00 |
42,50 |
39,24 |
41,61 |
24123 |
04.Jul / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,26 |
|
36,985 |
37,000 |
36,520 |
36,815 |
132813 |
04.Jul / 22:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,37 |
|
19,36 |
19,55 |
19,10 |
19,35 |
20707 |
04.Jul / 22:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,26 |
|
39,00 |
39,70 |
38,52 |
39,28 |
17778 |
04.Jul / 22:26 |
| K+S AG NA O.N. |
TRADE |
|
-0,01 |
|
15,56 |
15,76 |
15,50 |
15,71 |
29586 |
04.Jul / 22:26 |
| KION GROUP AG |
TRADE |
|
+0,80 |
|
50,35 |
51,35 |
50,10 |
51,25 |
46500 |
04.Jul / 22:26 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,45 |
|
80,50 |
81,30 |
80,35 |
81,35 |
2170 |
04.Jul / 22:26 |
| KONTRON AG O.N |
TRADE |
|
+0,18 |
|
25,42 |
26,00 |
25,32 |
25,46 |
50270 |
04.Jul / 22:26 |
| KRONES AG O.N. |
TRADE |
|
-1,00 |
|
141,20 |
141,20 |
139,60 |
140,20 |
1038 |
04.Jul / 22:26 |
| LANXESS AG |
TRADE |
|
-0,46 |
|
25,12 |
25,12 |
24,42 |
24,76 |
14099 |
04.Jul / 22:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,75 |
|
74,15 |
74,15 |
72,50 |
72,70 |
5407 |
04.Jul / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,132 |
|
7,290 |
7,316 |
7,152 |
7,164 |
532097 |
04.Jul / 22:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,58 |
|
50,25 |
50,59 |
49,83 |
50,05 |
102010 |
04.Jul / 22:26 |
| MERCK KGAA O.N. |
TRADE |
|
+0,85 |
|
110,75 |
111,95 |
109,80 |
111,50 |
22664 |
04.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+0,90 |
|
370,10 |
373,00 |
368,70 |
371,30 |
2325 |
04.Jul / 22:26 |
| MUENCH.RUECKVERS.VNA O.N. |
TRADE |
|
+4,60 |
|
553,40 |
559,80 |
552,80 |
558,40 |
9792 |
04.Jul / 22:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
-1,10 |
|
60,05 |
60,10 |
58,85 |
59,10 |
2446 |
04.Jul / 22:26 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,40 |
|
119,60 |
121,10 |
118,70 |
120,20 |
724 |
04.Jul / 22:26 |
| NORDEX SE O.N. |
TRADE |
|
-0,20 |
|
18,32 |
18,44 |
18,02 |
18,08 |
87849 |
04.Jul / 22:26 |
| PNE AG NA O.N. |
TRADE |
|
-0,06 |
|
15,44 |
15,44 |
15,28 |
15,30 |
8769 |
04.Jul / 22:26 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,47 |
|
34,17 |
34,23 |
33,61 |
33,61 |
17001 |
04.Jul / 22:26 |
| PUMA SE |
TRADE |
|
-0,16 |
|
23,23 |
23,39 |
22,75 |
23,15 |
53266 |
04.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-3,50 |
|
705,00 |
715,50 |
705,00 |
714,00 |
89 |
04.Jul / 22:26 |
| REDCARE PHARMACY INH. |
TRADE |
|
+1,70 |
|
95,05 |
98,30 |
94,20 |
96,45 |
31780 |
04.Jul / 22:26 |
| RHEINMETALL AG |
TRADE |
|
+54,00 |
|
1708,00 |
1762,50 |
1700,50 |
1752,50 |
57584 |
04.Jul / 22:26 |
| RTL GROUP |
TRADE |
|
-0,30 |
|
36,50 |
36,70 |
36,05 |
36,50 |
20426 |
04.Jul / 22:26 |
| RWE AG INH O.N. |
TRADE |
|
-0,02 |
|
36,23 |
36,50 |
36,11 |
36,22 |
119018 |
04.Jul / 22:26 |
| SAP SE O.N. |
TRADE |
|
-2,00 |
|
256,95 |
257,25 |
254,85 |
255,30 |
18553 |
04.Jul / 22:26 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-4,00 |
|
220,10 |
222,00 |
216,40 |
217,60 |
4707 |
04.Jul / 22:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-2,00 |
|
116,50 |
116,50 |
114,30 |
114,50 |
594 |
04.Jul / 22:26 |
| SIEMENS AG NA O.N. |
TRADE |
|
-4,90 |
|
220,50 |
220,65 |
215,90 |
216,45 |
46582 |
04.Jul / 22:26 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,42 |
|
92,68 |
93,18 |
91,50 |
92,20 |
68509 |
04.Jul / 22:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,51 |
|
46,92 |
46,92 |
46,25 |
46,66 |
20131 |
04.Jul / 22:26 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,72 |
|
40,56 |
40,68 |
39,68 |
39,90 |
5640 |
04.Jul / 22:26 |
| SIXT SE ST O.N. |
TRADE |
|
-1,20 |
|
84,05 |
84,35 |
82,90 |
83,35 |
2116 |
04.Jul / 22:26 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,00 |
|
24,42 |
24,82 |
23,08 |
23,60 |
30200 |
04.Jul / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,70 |
|
27,85 |
27,90 |
27,15 |
27,35 |
6827 |
04.Jul / 22:26 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,40 |
|
50,50 |
50,50 |
49,25 |
49,75 |
1852 |
04.Jul / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,56 |
|
91,66 |
91,66 |
90,20 |
91,04 |
12253 |
04.Jul / 22:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,10 |
|
14,53 |
14,68 |
14,50 |
14,50 |
5734 |
04.Jul / 22:26 |
| TALANX AG NA O.N. |
TRADE |
|
+0,10 |
|
108,40 |
109,30 |
107,70 |
108,70 |
1900 |
04.Jul / 22:26 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,045 |
|
9,665 |
9,895 |
9,525 |
9,640 |
116418 |
04.Jul / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,04 |
|
9,100 |
9,204 |
9,016 |
9,146 |
284031 |
04.Jul / 22:26 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,30 |
|
23,56 |
24,24 |
23,54 |
24,16 |
13838 |
04.Jul / 22:26 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,33 |
|
13,11 |
13,20 |
12,81 |
12,85 |
11488 |
04.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,24 |
|
91,00 |
91,08 |
89,46 |
89,86 |
49867 |
04.Jul / 22:26 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,31 |
|
29,07 |
29,13 |
28,81 |
28,98 |
214644 |
04.Jul / 22:26 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,10 |
|
64,05 |
64,45 |
63,35 |
64,05 |
9723 |
04.Jul / 22:26 |
| ZALANDO SE |
TRADE |
|
-0,12 |
|
28,27 |
28,29 |
27,55 |
28,06 |
146652 |
04.Jul / 22:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
