| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,15 |
|
12,99 |
13,19 |
12,82 |
12,98 |
8658 |
08.Feb / 22:26 |
| ADIDAS AG NA O.N. |
TRADE |
|
-0,76 |
|
154,52 |
157,04 |
153,28 |
154,32 |
14659 |
08.Feb / 22:26 |
| AIRBUS SE |
TRADE |
|
-0,46 |
|
112,90 |
114,34 |
112,14 |
113,24 |
40136 |
08.Feb / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,99 |
|
26,52 |
26,69 |
25,21 |
25,40 |
228702 |
08.Feb / 22:26 |
| ALLIANZ SE NA O.N. |
TRADE |
 |
+0,75 |
|
220,45 |
221,85 |
219,75 |
220,75 |
52988 |
08.Feb / 22:26 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,022 |
|
2,655 |
2,697 |
2,619 |
2,643 |
176475 |
08.Feb / 22:26 |
| AURUBIS AG |
TRADE |
|
+1,48 |
|
98,98 |
102,00 |
98,98 |
100,65 |
8196 |
08.Feb / 22:26 |
| BASF SE NA O.N. |
TRADE |
|
-0,45 |
|
53,30 |
53,60 |
52,67 |
52,90 |
192416 |
08.Feb / 22:26 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,29 |
|
97,71 |
98,46 |
96,65 |
97,46 |
36214 |
08.Feb / 22:26 |
| BAYER AG NA O.N. |
TRADE |
|
+3,46 |
|
59,20 |
63,43 |
58,43 |
62,65 |
609940 |
08.Feb / 22:26 |
| BECHTLE AG O.N. |
TRADE |
|
-0,63 |
|
41,22 |
41,55 |
40,13 |
40,38 |
26091 |
08.Feb / 22:26 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,80 |
|
49,98 |
51,35 |
49,84 |
50,85 |
1289 |
08.Feb / 22:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
-1,20 |
|
110,55 |
110,90 |
109,55 |
109,95 |
2182 |
08.Feb / 22:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,44 |
|
70,20 |
70,82 |
69,90 |
70,12 |
4135 |
08.Feb / 22:26 |
| CANCOM SE O.N. |
TRADE |
|
+1,14 |
|
30,72 |
31,98 |
30,36 |
31,64 |
19033 |
08.Feb / 22:26 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-1,15 |
|
133,75 |
136,05 |
132,05 |
133,00 |
4319 |
08.Feb / 22:26 |
| COMMERZBANK AG |
TRADE |
|
+0,07 |
|
10,195 |
10,280 |
10,125 |
10,245 |
483790 |
08.Feb / 22:26 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
+0,66 |
|
45,10 |
46,08 |
44,88 |
45,28 |
7682 |
08.Feb / 22:26 |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,76 |
|
71,12 |
71,88 |
70,32 |
70,82 |
22390 |
08.Feb / 22:26 |
| COVESTRO AG O.N. |
TRADE |
|
-0,50 |
|
42,90 |
43,63 |
42,34 |
42,51 |
71226 |
08.Feb / 22:26 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,10 |
|
66,35 |
66,90 |
65,80 |
66,05 |
1046 |
08.Feb / 22:26 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,03 |
|
31,600 |
31,745 |
31,205 |
31,450 |
71167 |
08.Feb / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,76 |
|
54,18 |
55,12 |
53,20 |
53,38 |
19076 |
08.Feb / 22:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,086 |
|
11,644 |
11,716 |
11,604 |
11,696 |
1400670 |
08.Feb / 22:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,30 |
|
167,35 |
169,95 |
165,90 |
169,65 |
10945 |
08.Feb / 22:26 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,20 |
|
41,490 |
41,850 |
41,105 |
41,500 |
95109 |
08.Feb / 22:26 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,02 |
|
22,73 |
22,80 |
22,37 |
22,47 |
1882 |
08.Feb / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,01 |
|
20,210 |
20,245 |
20,110 |
20,180 |
243889 |
08.Feb / 22:26 |
| DUERR AG O.N. |
TRADE |
|
-0,58 |
|
34,90 |
35,26 |
34,40 |
34,38 |
4942 |
08.Feb / 22:26 |
| E.ON SE NA O.N. |
TRADE |
|
+0,066 |
|
9,978 |
10,020 |
9,876 |
9,956 |
594029 |
08.Feb / 22:26 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
+0,005 |
|
18,650 |
19,085 |
18,600 |
18,715 |
38242 |
08.Feb / 22:26 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,18 |
|
21,11 |
21,37 |
20,86 |
20,93 |
38248 |
08.Feb / 22:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,085 |
|
18,665 |
19,150 |
18,575 |
18,900 |
73199 |
08.Feb / 22:26 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,60 |
|
53,08 |
53,96 |
52,68 |
52,78 |
6247 |
08.Feb / 22:26 |
| FREENET AG NA O.N. |
TRADE |
|
+0,05 |
|
22,70 |
22,94 |
22,64 |
22,75 |
67644 |
08.Feb / 22:26 |
| FRESEN.MED.CARE KGAA O.N. |
TRADE |
|
+0,74 |
|
36,06 |
37,30 |
36,06 |
36,85 |
30947 |
08.Feb / 22:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,51 |
|
27,47 |
28,02 |
27,36 |
27,86 |
124414 |
08.Feb / 22:26 |
| FUCHS PETROLUB VZO NA ON |
TRADE |
|
-0,02 |
|
37,14 |
38,10 |
37,06 |
37,24 |
12312 |
08.Feb / 22:26 |
| GEA GROUP AG |
TRADE |
|
-0,51 |
|
41,28 |
41,50 |
41,01 |
41,17 |
1476 |
08.Feb / 22:26 |
| GERRESHEIMER AG |
TRADE |
|
+1,25 |
|
74,60 |
75,55 |
74,25 |
75,40 |
7127 |
08.Feb / 22:26 |
| GRAND CITY PROPERT.EO-,10 |
TRADE |
|
+0,02 |
|
10,40 |
10,55 |
10,26 |
10,34 |
2187 |
08.Feb / 22:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,05 |
|
182,00 |
184,10 |
179,70 |
181,80 |
12020 |
08.Feb / 22:26 |
| HEIDELBERGCEMENT AG O.N. |
TRADE |
|
-1,44 |
|
63,40 |
63,68 |
61,68 |
61,90 |
16073 |
08.Feb / 22:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+1,38 |
|
23,39 |
25,43 |
23,26 |
25,05 |
137800 |
08.Feb / 22:26 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,26 |
|
65,28 |
65,80 |
64,94 |
65,46 |
12780 |
08.Feb / 22:26 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,40 |
|
26,55 |
27,20 |
26,55 |
26,95 |
40013 |
08.Feb / 22:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,36 |
|
62,06 |
63,26 |
61,52 |
62,04 |
6793 |
08.Feb / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,775 |
|
36,375 |
36,535 |
35,405 |
35,560 |
250051 |
08.Feb / 22:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,40 |
|
29,44 |
29,88 |
29,32 |
29,58 |
6085 |
08.Feb / 22:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,34 |
|
35,28 |
35,58 |
34,50 |
34,70 |
14856 |
08.Feb / 22:26 |
| K+S AG NA O.N. |
TRADE |
|
+0,17 |
|
21,49 |
22,29 |
21,49 |
21,58 |
127927 |
08.Feb / 22:26 |
| KION GROUP AG |
TRADE |
|
-0,92 |
|
39,49 |
39,86 |
38,24 |
38,46 |
14714 |
08.Feb / 22:26 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,56 |
|
63,70 |
64,12 |
62,38 |
62,84 |
2174 |
08.Feb / 22:26 |
| KONTRON AG O.N |
TRADE |
|
+0,13 |
|
19,75 |
19,90 |
19,49 |
19,78 |
28210 |
08.Feb / 22:26 |
| LANXESS AG |
TRADE |
|
-0,23 |
|
46,44 |
46,84 |
46,05 |
46,37 |
3250 |
08.Feb / 22:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,36 |
|
73,12 |
74,28 |
72,48 |
73,32 |
2524 |
08.Feb / 22:26 |
| LINDE PLC EO 0,001 |
TRADE |
|
-0,50 |
|
313,55 |
321,95 |
310,65 |
312,50 |
30604 |
08.Feb / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,114 |
|
9,648 |
9,730 |
9,550 |
9,655 |
638780 |
08.Feb / 22:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,01 |
|
72,37 |
72,55 |
71,24 |
72,25 |
192447 |
08.Feb / 22:26 |
| MERCK KGAA O.N. |
TRADE |
|
+1,90 |
|
183,10 |
186,65 |
181,65 |
185,25 |
9606 |
08.Feb / 22:26 |
| MORPHOSYS AG O.N. |
TRADE |
|
+0,035 |
|
18,915 |
19,415 |
18,640 |
18,930 |
32509 |
08.Feb / 22:26 |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-1,20 |
|
225,60 |
227,80 |
224,50 |
225,00 |
2788 |
08.Feb / 22:26 |
| MUENCH.RUECKVERS.VNA O.N. |
TRADE |
|
-0,60 |
|
328,70 |
330,30 |
326,90 |
327,50 |
17806 |
08.Feb / 22:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
-1,20 |
|
130,20 |
131,20 |
128,00 |
129,40 |
934 |
08.Feb / 22:26 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-2,58 |
|
54,70 |
54,94 |
52,10 |
52,28 |
5011 |
08.Feb / 22:26 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,36 |
|
56,84 |
57,02 |
55,44 |
56,22 |
68023 |
08.Feb / 22:26 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,078 |
|
9,798 |
9,962 |
9,754 |
9,760 |
80052 |
08.Feb / 22:26 |
| PUMA SE |
TRADE |
|
-0,78 |
|
64,58 |
65,22 |
63,08 |
63,56 |
13219 |
08.Feb / 22:26 |
| QIAGEN NV EO -,01 |
TRADE |
|
-0,10 |
|
46,31 |
47,70 |
45,92 |
46,11 |
11892 |
08.Feb / 22:26 |
| RATIONAL AG |
TRADE |
|
-8,50 |
|
633,00 |
640,50 |
626,00 |
628,50 |
37 |
08.Feb / 22:26 |
| RHEINMETALL AG |
TRADE |
|
-0,50 |
|
226,40 |
227,50 |
223,00 |
225,70 |
31059 |
08.Feb / 22:26 |
| RTL GROUP |
TRADE |
|
-0,14 |
|
44,92 |
45,32 |
44,70 |
45,02 |
27835 |
08.Feb / 22:26 |
| RWE AG INH O.N. |
TRADE |
|
+0,03 |
|
40,70 |
40,84 |
40,30 |
40,69 |
79187 |
08.Feb / 22:26 |
| SAP SE O.N. |
TRADE |
|
-1,62 |
|
111,46 |
111,98 |
110,00 |
110,26 |
39372 |
08.Feb / 22:26 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-12,10 |
|
459,40 |
468,50 |
441,60 |
448,00 |
6775 |
08.Feb / 22:26 |
| SCOUT24 AG NA O.N. |
TRADE |
|
-2,08 |
|
54,56 |
54,56 |
52,20 |
52,60 |
4128 |
08.Feb / 22:26 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,72 |
|
142,20 |
145,00 |
139,68 |
144,66 |
153960 |
08.Feb / 22:26 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,445 |
|
18,285 |
19,075 |
18,235 |
18,650 |
274807 |
08.Feb / 22:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,42 |
|
53,58 |
54,74 |
53,34 |
53,96 |
27223 |
08.Feb / 22:26 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,30 |
|
85,35 |
87,25 |
84,40 |
84,90 |
15751 |
08.Feb / 22:26 |
| SIXT SE ST O.N. |
TRADE |
|
+0,80 |
|
118,50 |
121,60 |
118,20 |
120,30 |
4859 |
08.Feb / 22:26 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+3,95 |
|
79,75 |
84,45 |
79,05 |
83,25 |
79382 |
08.Feb / 22:26 |
| SOFTWARE AG NA O.N. |
TRADE |
|
-0,12 |
|
20,72 |
20,90 |
20,24 |
20,46 |
47375 |
08.Feb / 22:26 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,35 |
|
52,75 |
52,75 |
52,10 |
52,00 |
1821 |
08.Feb / 22:26 |
| SUSE S.A. DL 1 |
TRADE |
|
-0,02 |
|
18,09 |
18,10 |
17,69 |
17,81 |
3315 |
08.Feb / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,50 |
|
99,56 |
100,60 |
99,08 |
99,64 |
5831 |
08.Feb / 22:26 |
| TAG IMMOBILIEN AG |
TRADE |
 |
0 |
|
8,18 |
8,47 |
8,10 |
8,25 |
134017 |
08.Feb / 22:26 |
| TALANX AG NA O.N. |
TRADE |
|
+0,08 |
|
44,44 |
44,64 |
44,00 |
44,48 |
12710 |
08.Feb / 22:26 |
| TEAMVIEWER AG INH O.N. |
TRADE |
|
+0,195 |
|
14,420 |
14,855 |
13,900 |
14,720 |
285093 |
08.Feb / 22:26 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
+0,019 |
|
2,656 |
2,709 |
2,630 |
2,690 |
457733 |
08.Feb / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,004 |
|
7,220 |
7,296 |
7,152 |
7,170 |
539743 |
08.Feb / 22:26 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,018 |
|
2,948 |
2,958 |
2,912 |
2,936 |
151121 |
08.Feb / 22:26 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,50 |
|
22,04 |
22,04 |
21,30 |
21,55 |
35331 |
08.Feb / 22:26 |
| VANTAGE TOWERS AG NA O.N. |
TRADE |
|
+0,02 |
|
34,32 |
34,68 |
34,32 |
34,50 |
1871 |
08.Feb / 22:26 |
| VARTA AG O.N. |
TRADE |
|
+1,17 |
|
28,29 |
29,75 |
28,19 |
29,41 |
96897 |
08.Feb / 22:26 |
| VERBIO VER.BIOENERGIE ON |
TRADE |
|
-1,10 |
|
53,50 |
54,00 |
52,35 |
52,80 |
26537 |
08.Feb / 22:26 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,36 |
|
130,72 |
131,20 |
127,76 |
129,16 |
152828 |
08.Feb / 22:26 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,04 |
|
26,51 |
26,88 |
26,24 |
26,46 |
159079 |
08.Feb / 22:26 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,75 |
|
145,95 |
149,50 |
144,10 |
145,15 |
8566 |
08.Feb / 22:26 |
| ZALANDO SE |
TRADE |
|
-1,19 |
|
43,60 |
43,62 |
41,91 |
42,20 |
46362 |
08.Feb / 22:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
