| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,68 |
|
19,50 |
19,50 |
18,88 |
19,50 |
1705 |
06.Aug / 13:29 |
| ADIDAS AG NA O.N. |
TRADE |
|
+1,70 |
|
162,55 |
165,05 |
162,55 |
164,15 |
15912 |
06.Aug / 13:51 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,03 |
|
7,031 |
7,031 |
6,900 |
6,936 |
1834 |
06.Aug / 13:00 |
| AIRBUS SE |
TRADE |
|
+1,80 |
|
215,00 |
216,75 |
214,45 |
215,60 |
13524 |
06.Aug / 13:55 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,06 |
|
38,04 |
38,64 |
37,46 |
38,51 |
35366 |
06.Aug / 13:54 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+5,80 |
|
435,60 |
443,30 |
435,60 |
442,00 |
41144 |
06.Aug / 13:55 |
| AROUNDTOWN EO-,01 |
TRADE |
 |
-0,016 |
|
2,172 |
2,198 |
2,168 |
2,174 |
120127 |
06.Aug / 13:55 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,20 |
|
87,20 |
88,10 |
86,60 |
86,60 |
1642 |
06.Aug / 13:43 |
| AURUBIS AG |
TRADE |
|
-8,90 |
|
191,80 |
196,00 |
176,10 |
182,30 |
6459 |
06.Aug / 13:55 |
| BASF SE NA O.N. |
TRADE |
|
+0,35 |
|
50,80 |
51,20 |
50,51 |
51,07 |
41595 |
06.Aug / 13:55 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,38 |
|
59,38 |
59,64 |
59,02 |
59,06 |
34866 |
06.Aug / 13:53 |
| BAYER AG NA O.N. |
TRADE |
|
-0,33 |
|
49,70 |
50,04 |
49,01 |
49,02 |
104904 |
06.Aug / 13:55 |
| BECHTLE AG O.N. |
TRADE |
|
+0,08 |
|
37,26 |
37,52 |
37,02 |
37,18 |
11470 |
06.Aug / 13:42 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,25 |
|
35,75 |
36,80 |
35,60 |
36,15 |
7912 |
06.Aug / 13:45 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,70 |
|
81,00 |
82,46 |
80,52 |
81,26 |
14367 |
06.Aug / 13:55 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+1,32 |
|
62,98 |
64,50 |
62,98 |
64,38 |
8996 |
06.Aug / 13:51 |
| CANCOM SE O.N. |
TRADE |
|
-0,20 |
|
24,30 |
24,30 |
23,95 |
24,20 |
2550 |
06.Aug / 13:29 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-1,22 |
|
30,54 |
31,00 |
27,72 |
29,16 |
67860 |
06.Aug / 13:53 |
| COMMERZBANK AG |
TRADE |
|
+0,15 |
|
39,17 |
39,85 |
38,23 |
39,34 |
182190 |
06.Aug / 13:54 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,32 |
|
68,86 |
69,28 |
68,30 |
68,30 |
10348 |
06.Aug / 13:48 |
| COVESTRO AG O.N. |
TRADE |
|
+0,20 |
|
60,50 |
60,90 |
60,40 |
60,80 |
3057 |
06.Aug / 13:09 |
| CTS EVENTIM KGAA |
TRADE |
|
+0,25 |
|
58,20 |
58,80 |
57,75 |
58,25 |
21898 |
06.Aug / 13:50 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,61 |
|
48,10 |
48,69 |
48,06 |
48,54 |
24563 |
06.Aug / 13:55 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,36 |
|
37,39 |
37,40 |
36,96 |
36,96 |
10203 |
06.Aug / 13:40 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,15 |
|
32,88 |
33,19 |
32,82 |
33,04 |
354580 |
06.Aug / 13:55 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,60 |
|
268,60 |
273,30 |
268,60 |
270,60 |
5100 |
06.Aug / 13:41 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,16 |
|
55,62 |
56,00 |
55,08 |
55,54 |
49657 |
06.Aug / 13:54 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,74 |
|
43,31 |
44,40 |
43,01 |
44,32 |
15446 |
06.Aug / 13:55 |
| DT.TELEKOM AG NA |
TRADE |
|
+1,83 |
|
27,80 |
29,38 |
27,80 |
29,31 |
1158690 |
06.Aug / 13:55 |
| E.ON SE NA O.N. |
TRADE |
|
+0,075 |
|
18,880 |
18,990 |
18,755 |
18,950 |
88386 |
06.Aug / 13:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,50 |
|
34,85 |
35,30 |
34,65 |
35,10 |
1493 |
06.Aug / 13:53 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,22 |
|
17,61 |
17,90 |
17,50 |
17,85 |
33439 |
06.Aug / 13:55 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,026 |
|
3,474 |
3,518 |
3,432 |
3,472 |
143941 |
06.Aug / 13:42 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,45 |
|
68,40 |
68,65 |
65,30 |
66,25 |
5515 |
06.Aug / 13:40 |
| FREENET AG NA O.N. |
TRADE |
|
+0,30 |
|
24,02 |
24,34 |
23,90 |
24,34 |
26544 |
06.Aug / 13:54 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,85 |
|
41,23 |
42,34 |
41,19 |
42,17 |
15493 |
06.Aug / 13:51 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,78 |
|
46,28 |
48,06 |
46,28 |
47,37 |
33503 |
06.Aug / 13:52 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,48 |
|
41,64 |
41,66 |
41,26 |
41,30 |
2898 |
06.Aug / 13:26 |
| GEA GROUP AG |
TRADE |
|
+0,10 |
|
64,65 |
64,95 |
64,40 |
64,45 |
2485 |
06.Aug / 13:29 |
| GERRESHEIMER AG |
TRADE |
|
+0,44 |
|
26,48 |
27,12 |
26,32 |
27,00 |
4395 |
06.Aug / 13:48 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+2,00 |
|
249,40 |
251,20 |
248,40 |
250,80 |
10006 |
06.Aug / 13:50 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,00 |
|
162,95 |
165,95 |
162,05 |
163,65 |
9673 |
06.Aug / 13:51 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
0 |
|
71,30 |
71,30 |
71,30 |
71,30 |
49 |
06.Aug / 11:29 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,031 |
|
3,344 |
3,455 |
3,344 |
3,426 |
14959 |
06.Aug / 13:53 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+2,86 |
|
76,98 |
80,20 |
76,80 |
79,72 |
60910 |
06.Aug / 13:52 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+3,74 |
|
86,54 |
90,86 |
83,50 |
90,58 |
96077 |
06.Aug / 13:54 |
| HOCHTIEF AG |
TRADE |
|
+3,00 |
|
448,60 |
451,00 |
441,20 |
450,00 |
3227 |
06.Aug / 13:52 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,01 |
|
37,95 |
38,09 |
37,92 |
37,98 |
14667 |
06.Aug / 13:48 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,67 |
|
60,01 |
60,28 |
58,85 |
59,69 |
223610 |
06.Aug / 13:55 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,90 |
|
38,64 |
38,68 |
37,90 |
38,10 |
12145 |
06.Aug / 13:54 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,02 |
|
25,58 |
25,88 |
25,54 |
25,64 |
7763 |
06.Aug / 13:43 |
| K+S AG NA O.N. |
TRADE |
|
+0,04 |
|
14,49 |
14,59 |
14,47 |
14,57 |
6208 |
06.Aug / 13:55 |
| KION GROUP AG |
TRADE |
|
+0,77 |
|
40,51 |
41,94 |
40,49 |
41,42 |
9400 |
06.Aug / 13:42 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,60 |
|
102,70 |
103,80 |
102,60 |
103,80 |
847 |
06.Aug / 12:14 |
| KONTRON AG O.N |
TRADE |
|
+0,74 |
|
20,86 |
22,72 |
20,86 |
21,40 |
52851 |
06.Aug / 13:53 |
| KRONES AG O.N. |
TRADE |
|
-0,60 |
|
117,00 |
117,40 |
116,20 |
116,20 |
1804 |
06.Aug / 13:49 |
| LANXESS AG |
TRADE |
|
+0,14 |
|
16,80 |
17,17 |
16,60 |
16,90 |
17225 |
06.Aug / 13:47 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,55 |
|
52,30 |
52,50 |
52,05 |
52,25 |
8045 |
06.Aug / 13:48 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,098 |
|
8,662 |
8,698 |
8,540 |
8,590 |
297965 |
06.Aug / 13:51 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,485 |
|
47,205 |
47,555 |
46,895 |
46,950 |
41232 |
06.Aug / 13:49 |
| MERCK KGAA O.N. |
TRADE |
|
+2,15 |
|
146,00 |
147,85 |
144,95 |
147,30 |
19455 |
06.Aug / 13:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-0,90 |
|
378,30 |
383,50 |
375,00 |
377,30 |
5257 |
06.Aug / 13:54 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+3,40 |
|
517,40 |
522,60 |
512,00 |
520,20 |
15502 |
06.Aug / 13:53 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,30 |
|
78,15 |
78,60 |
78,05 |
78,05 |
606 |
06.Aug / 13:53 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,10 |
|
56,95 |
58,00 |
56,50 |
56,70 |
11563 |
06.Aug / 13:55 |
| NORDEX SE O.N. |
TRADE |
|
+0,90 |
|
38,48 |
39,80 |
38,18 |
39,50 |
65088 |
06.Aug / 13:46 |
| PNE AG NA O.N. |
TRADE |
|
-0,12 |
|
10,24 |
10,34 |
10,10 |
10,20 |
4908 |
06.Aug / 13:21 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,16 |
|
29,04 |
29,31 |
28,95 |
29,01 |
13875 |
06.Aug / 13:38 |
| PUMA SE |
TRADE |
|
+0,59 |
|
26,76 |
27,41 |
26,76 |
27,34 |
33163 |
06.Aug / 13:44 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-12,50 |
|
671,00 |
692,00 |
670,50 |
670,50 |
406 |
06.Aug / 13:52 |
| REDCARE PHARMACY INH. |
TRADE |
|
-0,15 |
|
63,95 |
65,00 |
63,55 |
63,65 |
7822 |
06.Aug / 13:24 |
| RHEINMETALL AG |
TRADE |
|
-9,40 |
|
1214,80 |
1233,00 |
1125,00 |
1202,80 |
50199 |
06.Aug / 13:55 |
| RTL GROUP |
TRADE |
|
+0,35 |
|
32,30 |
32,95 |
32,30 |
32,70 |
14538 |
06.Aug / 13:37 |
| RWE AG INH O.N. |
TRADE |
|
+0,50 |
|
55,56 |
55,88 |
55,18 |
55,88 |
46102 |
06.Aug / 13:55 |
| SAP SE O.N. |
TRADE |
|
-2,02 |
|
169,64 |
173,02 |
168,24 |
168,24 |
97047 |
06.Aug / 13:55 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+3,20 |
|
229,40 |
235,10 |
228,10 |
232,00 |
3530 |
06.Aug / 13:28 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-3,60 |
|
76,45 |
76,45 |
70,75 |
72,60 |
61769 |
06.Aug / 13:50 |
| SIEMENS AG NA O.N. |
TRADE |
|
-13,45 |
|
289,95 |
289,95 |
267,50 |
272,50 |
198180 |
06.Aug / 13:55 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,12 |
|
150,84 |
154,02 |
147,70 |
152,06 |
124879 |
06.Aug / 13:55 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,05 |
|
39,28 |
39,53 |
39,09 |
39,26 |
26892 |
06.Aug / 13:53 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-1,50 |
|
78,45 |
78,85 |
76,20 |
77,75 |
5153 |
06.Aug / 13:54 |
| SIXT SE ST O.N. |
TRADE |
|
+1,10 |
|
69,55 |
70,55 |
69,55 |
70,40 |
2234 |
06.Aug / 13:53 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,80 |
|
53,20 |
54,30 |
52,85 |
54,30 |
2444 |
06.Aug / 13:45 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,22 |
|
16,42 |
16,76 |
16,32 |
16,56 |
8493 |
06.Aug / 13:04 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,36 |
|
40,50 |
41,42 |
40,42 |
40,80 |
12330 |
06.Aug / 13:44 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,84 |
|
91,44 |
92,50 |
91,30 |
92,42 |
4408 |
06.Aug / 13:53 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,05 |
|
13,62 |
13,68 |
13,55 |
13,62 |
8143 |
06.Aug / 13:44 |
| TALANX AG NA O.N. |
TRADE |
|
+0,30 |
|
116,10 |
117,10 |
116,10 |
116,60 |
6795 |
06.Aug / 13:29 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,06 |
|
6,395 |
6,450 |
6,325 |
6,345 |
75175 |
06.Aug / 13:54 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,03 |
|
12,595 |
12,595 |
12,350 |
12,520 |
337853 |
06.Aug / 13:55 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,58 |
|
23,06 |
23,52 |
22,26 |
22,60 |
20337 |
06.Aug / 13:52 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,78 |
|
28,88 |
30,00 |
28,74 |
29,72 |
6019 |
06.Aug / 13:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,52 |
|
76,30 |
76,64 |
75,74 |
75,92 |
20284 |
06.Aug / 13:55 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,20 |
|
21,16 |
21,24 |
20,91 |
20,94 |
239786 |
06.Aug / 13:55 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,05 |
|
96,10 |
97,20 |
94,35 |
95,20 |
8322 |
06.Aug / 13:47 |
| ZALANDO SE |
TRADE |
|
+0,79 |
|
24,69 |
25,45 |
24,51 |
25,37 |
248636 |
06.Aug / 13:52 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
