| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,25 |
|
22,75 |
23,15 |
22,65 |
22,65 |
5031 |
28.Mai / 17:04 |
| ADIDAS AG NA O.N. |
TRADE |
 |
+1,45 |
|
165,50 |
170,00 |
165,05 |
167,80 |
61666 |
28.Mai / 18:38 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-2,10 |
|
17,060 |
17,162 |
14,240 |
14,700 |
20321 |
28.Mai / 18:30 |
| AIRBUS SE |
TRADE |
|
+3,68 |
|
172,22 |
178,16 |
172,08 |
177,54 |
15353 |
28.Mai / 18:35 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,70 |
|
56,68 |
59,58 |
56,20 |
59,14 |
150782 |
28.Mai / 18:36 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-8,60 |
|
386,70 |
389,00 |
379,50 |
380,80 |
45659 |
28.Mai / 18:36 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,032 |
|
2,590 |
2,612 |
2,542 |
2,564 |
218456 |
28.Mai / 18:24 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-1,10 |
|
75,60 |
77,10 |
74,70 |
75,30 |
4036 |
28.Mai / 17:57 |
| AURUBIS AG |
TRADE |
|
+12,00 |
|
203,00 |
217,00 |
203,00 |
216,80 |
12634 |
28.Mai / 18:37 |
| BASF SE NA O.N. |
TRADE |
|
-0,32 |
|
50,71 |
51,26 |
50,48 |
50,71 |
121616 |
28.Mai / 18:37 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-1,22 |
|
76,48 |
76,78 |
75,48 |
75,96 |
81131 |
28.Mai / 18:36 |
| BAYER AG NA O.N. |
TRADE |
|
-0,22 |
|
37,78 |
38,05 |
37,03 |
37,76 |
145169 |
28.Mai / 18:37 |
| BECHTLE AG O.N. |
TRADE |
|
-0,36 |
|
31,10 |
31,32 |
30,98 |
31,02 |
19737 |
28.Mai / 17:41 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,35 |
|
36,10 |
36,85 |
35,85 |
36,55 |
11977 |
28.Mai / 18:23 |
| BEIERSDORF AG O.N. |
TRADE |
|
-1,88 |
|
72,54 |
73,28 |
71,48 |
71,58 |
11229 |
28.Mai / 18:32 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,94 |
|
56,28 |
56,58 |
55,30 |
55,58 |
4667 |
28.Mai / 18:28 |
| CANCOM SE O.N. |
TRADE |
|
+0,20 |
|
26,90 |
27,60 |
26,90 |
27,25 |
5968 |
28.Mai / 18:04 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,20 |
|
26,18 |
26,78 |
25,72 |
26,50 |
31486 |
28.Mai / 18:33 |
| COMMERZBANK AG |
TRADE |
|
-0,12 |
|
36,43 |
36,86 |
36,15 |
36,61 |
133057 |
28.Mai / 18:34 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,20 |
|
71,30 |
71,96 |
71,02 |
71,88 |
8265 |
28.Mai / 18:36 |
| COVESTRO AG O.N. |
TRADE |
|
0 |
|
59,70 |
59,90 |
59,70 |
59,80 |
3156 |
28.Mai / 17:42 |
| CTS EVENTIM KGAA |
TRADE |
|
+0,90 |
|
55,85 |
58,50 |
54,45 |
58,50 |
43960 |
28.Mai / 18:37 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,33 |
|
42,70 |
43,17 |
41,98 |
42,58 |
58280 |
28.Mai / 18:32 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,91 |
|
39,75 |
39,75 |
37,06 |
38,94 |
139757 |
28.Mai / 18:34 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,26 |
|
28,455 |
28,550 |
28,090 |
28,435 |
545855 |
28.Mai / 18:38 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-3,30 |
|
251,40 |
253,60 |
247,70 |
248,80 |
6064 |
28.Mai / 18:23 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,70 |
|
50,10 |
51,28 |
50,06 |
51,22 |
97288 |
28.Mai / 18:38 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+1,03 |
|
46,23 |
47,62 |
46,23 |
47,39 |
48439 |
28.Mai / 18:36 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,44 |
|
29,27 |
29,43 |
28,87 |
29,01 |
287368 |
28.Mai / 18:37 |
| E.ON SE NA O.N. |
TRADE |
|
-0,225 |
|
18,250 |
18,335 |
17,985 |
18,070 |
180199 |
28.Mai / 18:34 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+1,90 |
|
45,50 |
49,05 |
45,50 |
48,55 |
11003 |
28.Mai / 17:54 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,01 |
|
16,94 |
17,08 |
16,88 |
16,99 |
85236 |
28.Mai / 18:37 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,144 |
|
4,904 |
5,205 |
4,814 |
5,100 |
255746 |
28.Mai / 18:38 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,50 |
|
70,45 |
71,75 |
70,25 |
71,50 |
5248 |
28.Mai / 17:35 |
| FREENET AG NA O.N. |
TRADE |
|
-0,16 |
|
25,54 |
25,66 |
25,42 |
25,42 |
61066 |
28.Mai / 18:36 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,47 |
|
36,82 |
37,49 |
36,36 |
37,49 |
23485 |
28.Mai / 18:34 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,31 |
|
36,99 |
37,22 |
36,19 |
36,84 |
96304 |
28.Mai / 18:31 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+1,14 |
|
38,34 |
39,48 |
37,88 |
39,48 |
10355 |
28.Mai / 18:00 |
| GEA GROUP AG |
TRADE |
|
-0,65 |
|
54,95 |
55,10 |
54,55 |
54,60 |
3002 |
28.Mai / 18:22 |
| GERRESHEIMER AG |
TRADE |
|
+0,26 |
|
27,44 |
28,18 |
27,26 |
27,86 |
42670 |
28.Mai / 18:36 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-5,00 |
|
240,20 |
242,00 |
235,00 |
235,80 |
23191 |
28.Mai / 18:32 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,30 |
|
186,30 |
189,25 |
184,90 |
187,80 |
16437 |
28.Mai / 18:34 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,50 |
|
73,00 |
73,10 |
73,00 |
73,10 |
8 |
28.Mai / 14:23 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,066 |
|
4,319 |
4,401 |
4,250 |
4,361 |
60761 |
28.Mai / 18:29 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,20 |
|
67,08 |
67,44 |
66,90 |
67,10 |
8195 |
28.Mai / 18:37 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+4,22 |
|
84,30 |
89,90 |
84,24 |
89,38 |
62167 |
28.Mai / 18:34 |
| HOCHTIEF AG |
TRADE |
|
+0,20 |
|
476,20 |
484,00 |
473,20 |
481,00 |
2683 |
28.Mai / 18:35 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,13 |
|
35,54 |
35,88 |
35,53 |
35,88 |
11349 |
28.Mai / 18:28 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+3,15 |
|
75,94 |
80,30 |
75,70 |
80,00 |
327848 |
28.Mai / 18:37 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,48 |
|
44,14 |
45,62 |
44,02 |
45,20 |
14890 |
28.Mai / 18:27 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,34 |
|
24,82 |
24,90 |
24,46 |
24,80 |
53252 |
28.Mai / 18:27 |
| K+S AG NA O.N. |
TRADE |
|
+0,15 |
|
14,78 |
15,23 |
14,71 |
14,94 |
51928 |
28.Mai / 17:22 |
| KION GROUP AG |
TRADE |
|
-0,81 |
|
43,91 |
44,25 |
43,19 |
43,65 |
9754 |
28.Mai / 18:07 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,30 |
|
102,90 |
103,00 |
101,50 |
102,90 |
1144 |
28.Mai / 18:23 |
| KONTRON AG O.N |
TRADE |
|
+0,10 |
|
22,84 |
23,42 |
22,84 |
23,20 |
22667 |
28.Mai / 18:22 |
| KRONES AG O.N. |
TRADE |
|
-2,40 |
|
120,00 |
120,20 |
117,60 |
117,80 |
2123 |
28.Mai / 18:33 |
| LANXESS AG |
TRADE |
|
-0,30 |
|
16,45 |
16,61 |
16,18 |
16,42 |
31797 |
28.Mai / 17:54 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-2,35 |
|
56,05 |
57,50 |
55,45 |
56,55 |
29900 |
28.Mai / 18:36 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,018 |
|
8,198 |
8,450 |
8,142 |
8,348 |
1019263 |
28.Mai / 18:38 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,51 |
|
51,97 |
52,88 |
51,70 |
52,79 |
77983 |
28.Mai / 18:33 |
| MERCK KGAA O.N. |
TRADE |
|
+0,30 |
|
128,40 |
130,55 |
127,75 |
129,90 |
11087 |
28.Mai / 18:32 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+3,00 |
|
309,80 |
316,80 |
308,00 |
315,80 |
11803 |
28.Mai / 18:36 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-10,80 |
|
468,30 |
468,90 |
455,80 |
458,80 |
58616 |
28.Mai / 18:38 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,68 |
|
40,28 |
40,76 |
39,56 |
39,92 |
11366 |
28.Mai / 17:54 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-2,10 |
|
62,05 |
62,15 |
59,25 |
60,55 |
26230 |
28.Mai / 18:37 |
| NORDEX SE O.N. |
TRADE |
|
+0,52 |
|
40,80 |
42,06 |
40,78 |
41,76 |
47023 |
28.Mai / 18:30 |
| PNE AG NA O.N. |
TRADE |
|
+0,03 |
|
9,84 |
10,40 |
9,82 |
9,98 |
11834 |
28.Mai / 18:15 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,51 |
|
32,84 |
33,10 |
32,55 |
32,68 |
28730 |
28.Mai / 18:36 |
| PUMA SE |
TRADE |
|
+0,18 |
|
29,41 |
30,16 |
28,74 |
29,98 |
151978 |
28.Mai / 18:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-7,5 |
|
662 |
662 |
646 |
653 |
149 |
28.Mai / 17:28 |
| REDCARE PHARMACY INH. |
TRADE |
|
-1,10 |
|
43,96 |
44,68 |
42,12 |
43,12 |
43299 |
28.Mai / 18:37 |
| RHEINMETALL AG |
TRADE |
|
+50,80 |
|
1232,80 |
1298,00 |
1232,80 |
1285,00 |
46966 |
28.Mai / 18:38 |
| RTL GROUP |
TRADE |
|
+0,05 |
|
31,20 |
31,55 |
31,05 |
31,40 |
29472 |
28.Mai / 18:29 |
| RWE AG INH O.N. |
TRADE |
|
-0,70 |
|
54,86 |
55,64 |
54,24 |
54,62 |
90667 |
28.Mai / 18:36 |
| SAP SE O.N. |
TRADE |
|
+1,46 |
|
149,38 |
153,16 |
147,70 |
151,40 |
118121 |
28.Mai / 18:37 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+4,80 |
|
232,30 |
240,50 |
231,00 |
240,20 |
2684 |
28.Mai / 18:36 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-1,80 |
|
71,05 |
72,10 |
68,95 |
69,70 |
19565 |
28.Mai / 18:22 |
| SIEMENS AG NA O.N. |
TRADE |
|
-3,00 |
|
271,35 |
275,90 |
267,15 |
271,65 |
41063 |
28.Mai / 18:37 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-7,24 |
|
173,50 |
173,98 |
165,22 |
167,40 |
252183 |
28.Mai / 18:38 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,12 |
|
34,93 |
35,33 |
34,47 |
35,16 |
64775 |
28.Mai / 18:37 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+2,15 |
|
91,65 |
98,10 |
91,65 |
95,25 |
7212 |
28.Mai / 17:45 |
| SIXT SE ST O.N. |
TRADE |
|
+0,55 |
|
73,55 |
74,95 |
73,10 |
74,85 |
2952 |
28.Mai / 18:33 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,25 |
|
66,45 |
68,75 |
66,30 |
68,25 |
18868 |
28.Mai / 18:35 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,06 |
|
17,88 |
18,50 |
17,70 |
18,02 |
7880 |
28.Mai / 17:51 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,54 |
|
38,50 |
38,58 |
37,04 |
37,78 |
24846 |
28.Mai / 18:29 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,72 |
|
81,88 |
82,00 |
80,84 |
81,40 |
4551 |
28.Mai / 18:35 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,01 |
|
14,09 |
14,45 |
14,09 |
14,29 |
11978 |
28.Mai / 18:11 |
| TALANX AG NA O.N. |
TRADE |
|
-2,10 |
|
106,60 |
108,10 |
104,40 |
105,10 |
5061 |
28.Mai / 18:17 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,135 |
|
5,605 |
5,810 |
5,590 |
5,810 |
84254 |
28.Mai / 18:35 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,235 |
|
11,215 |
11,650 |
11,165 |
11,540 |
391734 |
28.Mai / 18:34 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,40 |
|
26,14 |
26,44 |
25,88 |
25,88 |
16195 |
28.Mai / 18:12 |
| VERBIO SE INH O.N. |
TRADE |
|
+1,72 |
|
38,30 |
39,84 |
38,16 |
39,18 |
58557 |
28.Mai / 18:34 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,60 |
|
92,18 |
92,98 |
91,46 |
92,36 |
57076 |
28.Mai / 18:36 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,03 |
|
21,51 |
21,85 |
21,34 |
21,61 |
218093 |
28.Mai / 18:36 |
| WACKER CHEMIE O.N. |
TRADE |
|
+3,05 |
|
95,65 |
99,65 |
95,55 |
99,65 |
5428 |
28.Mai / 17:28 |
| ZALANDO SE |
TRADE |
|
-0,08 |
|
22,52 |
22,91 |
22,06 |
22,73 |
105835 |
28.Mai / 18:30 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
