| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,15 |
|
20,40 |
20,40 |
19,82 |
20,25 |
1605 |
15.Jul / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
 |
+2,10 |
|
179,60 |
183,90 |
179,15 |
182,40 |
17338 |
15.Jul / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,532 |
|
11,096 |
11,158 |
10,308 |
10,390 |
1754 |
15.Jul / 22:25 |
| AIRBUS SE |
TRADE |
|
+0,02 |
|
194,98 |
196,70 |
192,62 |
195,88 |
10232 |
15.Jul / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-1,21 |
|
44,51 |
45,78 |
41,51 |
42,45 |
65567 |
15.Jul / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-1,70 |
|
419,30 |
420,20 |
412,50 |
416,70 |
37713 |
15.Jul / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,01 |
|
2,152 |
2,192 |
2,148 |
2,186 |
64051 |
15.Jul / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,40 |
|
72,10 |
72,10 |
70,00 |
71,20 |
1413 |
15.Jul / 22:25 |
| AURUBIS AG |
TRADE |
|
-0,20 |
|
179,20 |
182,30 |
176,90 |
178,30 |
4662 |
15.Jul / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-1,285 |
|
49,200 |
49,560 |
47,050 |
47,985 |
313861 |
15.Jul / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+1,42 |
|
57,54 |
58,98 |
56,72 |
58,88 |
130332 |
15.Jul / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-1,44 |
|
49,06 |
49,19 |
47,53 |
47,62 |
243064 |
15.Jul / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,06 |
|
30,68 |
31,10 |
30,30 |
30,58 |
27745 |
15.Jul / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,65 |
|
34,25 |
34,85 |
34,20 |
34,50 |
5744 |
15.Jul / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,92 |
|
78,08 |
78,88 |
77,12 |
78,58 |
4334 |
15.Jul / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,42 |
|
59,56 |
59,56 |
58,28 |
59,08 |
9563 |
15.Jul / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
-0,05 |
|
23,50 |
23,85 |
23,35 |
23,60 |
1353 |
15.Jul / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,78 |
|
28,52 |
29,64 |
28,04 |
29,44 |
40441 |
15.Jul / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,57 |
|
38,59 |
38,81 |
37,94 |
38,11 |
191512 |
15.Jul / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,24 |
|
71,26 |
72,78 |
70,94 |
72,22 |
8550 |
15.Jul / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,90 |
60,10 |
59,90 |
60,00 |
1342 |
15.Jul / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
+0,95 |
|
55,90 |
57,00 |
55,15 |
56,55 |
24607 |
15.Jul / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,34 |
|
42,46 |
43,65 |
42,45 |
42,99 |
60908 |
15.Jul / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,17 |
|
39,09 |
39,17 |
37,76 |
38,96 |
31277 |
15.Jul / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,70 |
|
31,215 |
31,935 |
31,050 |
31,870 |
313143 |
15.Jul / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,20 |
|
255,70 |
258,40 |
253,10 |
258,10 |
6260 |
15.Jul / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,84 |
|
56,74 |
57,80 |
56,72 |
57,68 |
78944 |
15.Jul / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,79 |
|
43,32 |
44,65 |
43,14 |
44,32 |
16202 |
15.Jul / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,11 |
|
26,58 |
26,65 |
26,25 |
26,48 |
424606 |
15.Jul / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,03 |
|
19,31 |
19,56 |
19,25 |
19,33 |
319537 |
15.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,20 |
|
36,70 |
37,15 |
36,20 |
36,50 |
2025 |
15.Jul / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,35 |
|
17,01 |
17,12 |
16,49 |
16,80 |
31110 |
15.Jul / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,262 |
|
3,718 |
3,738 |
3,372 |
3,492 |
1579594 |
15.Jul / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,45 |
|
68,00 |
68,45 |
67,15 |
68,35 |
3995 |
15.Jul / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,14 |
|
23,96 |
23,96 |
23,60 |
23,84 |
38993 |
15.Jul / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,32 |
|
42,21 |
42,21 |
41,27 |
42,10 |
10783 |
15.Jul / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,80 |
|
41,14 |
41,90 |
40,50 |
41,75 |
13939 |
15.Jul / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,58 |
|
39,58 |
39,58 |
38,78 |
39,18 |
2929 |
15.Jul / 22:25 |
| GEA GROUP AG |
TRADE |
|
+1,00 |
|
58,55 |
59,45 |
58,20 |
59,25 |
2024 |
15.Jul / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
+0,12 |
|
29,00 |
29,60 |
28,62 |
29,12 |
24064 |
15.Jul / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-2,80 |
|
251,60 |
253,00 |
248,20 |
250,40 |
11792 |
15.Jul / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+6,80 |
|
167,20 |
174,95 |
166,40 |
174,20 |
19579 |
15.Jul / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+1,00 |
|
70,40 |
70,90 |
70,20 |
70,90 |
407 |
15.Jul / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,074 |
|
3,597 |
3,597 |
3,461 |
3,499 |
123646 |
15.Jul / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,84 |
|
72,90 |
73,78 |
72,54 |
73,86 |
22078 |
15.Jul / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,86 |
|
73,04 |
74,18 |
71,06 |
73,78 |
20364 |
15.Jul / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+2,80 |
|
465,80 |
479,60 |
463,20 |
465,40 |
4825 |
15.Jul / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,21 |
|
37,94 |
37,99 |
37,87 |
37,92 |
4323 |
15.Jul / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-3,30 |
|
72,50 |
73,85 |
66,41 |
67,49 |
276839 |
15.Jul / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,06 |
|
42,02 |
43,20 |
40,62 |
40,92 |
26199 |
15.Jul / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,78 |
|
23,92 |
24,72 |
23,76 |
24,62 |
13588 |
15.Jul / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,01 |
|
13,94 |
14,11 |
13,82 |
13,92 |
29324 |
15.Jul / 22:25 |
| KION GROUP AG |
TRADE |
|
+1,14 |
|
40,24 |
42,22 |
39,58 |
41,09 |
7931 |
15.Jul / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+1,40 |
|
100,40 |
101,70 |
99,30 |
101,80 |
627 |
15.Jul / 22:25 |
| KONTRON AG O.N |
TRADE |
|
+0,04 |
|
23,04 |
23,10 |
22,96 |
23,08 |
29110 |
15.Jul / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+0,20 |
|
108,20 |
109,20 |
106,60 |
108,20 |
3132 |
15.Jul / 22:25 |
| LANXESS AG |
TRADE |
|
-0,36 |
|
15,74 |
15,85 |
15,10 |
15,43 |
39403 |
15.Jul / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,35 |
|
52,30 |
52,75 |
51,50 |
52,40 |
11261 |
15.Jul / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,05 |
|
9,060 |
9,228 |
9,030 |
9,172 |
225522 |
15.Jul / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+1,13 |
|
45,045 |
46,430 |
44,600 |
46,200 |
155061 |
15.Jul / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+1,10 |
|
139,60 |
140,65 |
138,50 |
140,00 |
3803 |
15.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+0,20 |
|
349,00 |
351,70 |
341,60 |
348,90 |
2065 |
15.Jul / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-4,20 |
|
513,00 |
513,00 |
504,20 |
508,20 |
15168 |
15.Jul / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,90 |
|
73,00 |
76,35 |
72,00 |
75,30 |
10358 |
15.Jul / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+1,50 |
|
56,25 |
58,85 |
55,10 |
57,75 |
14735 |
15.Jul / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,58 |
|
40,94 |
41,20 |
39,54 |
39,94 |
27370 |
15.Jul / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
+0,10 |
|
10,64 |
10,86 |
10,64 |
10,72 |
472 |
15.Jul / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,68 |
|
27,17 |
27,73 |
26,88 |
27,57 |
53755 |
15.Jul / 22:25 |
| PUMA SE |
TRADE |
|
+0,70 |
|
28,21 |
29,31 |
28,16 |
29,13 |
89426 |
15.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-3,50 |
|
638,00 |
641,50 |
626,50 |
636,50 |
210 |
15.Jul / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
+2,30 |
|
66,65 |
69,65 |
65,80 |
68,65 |
28322 |
15.Jul / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-12,90 |
|
975,70 |
982,90 |
937,90 |
968,50 |
32036 |
15.Jul / 22:25 |
| RTL GROUP |
TRADE |
|
+0,25 |
|
31,00 |
31,45 |
30,85 |
31,30 |
13532 |
15.Jul / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
-0,56 |
|
57,26 |
57,50 |
56,50 |
56,70 |
34489 |
15.Jul / 22:25 |
| SAP SE O.N. |
TRADE |
|
+0,34 |
|
135,92 |
139,20 |
133,62 |
136,10 |
86889 |
15.Jul / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-0,80 |
|
250,40 |
250,40 |
246,20 |
247,60 |
828 |
15.Jul / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,30 |
|
72,95 |
74,95 |
71,25 |
74,45 |
12281 |
15.Jul / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-0,35 |
|
271,65 |
273,05 |
269,40 |
270,45 |
18582 |
15.Jul / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,52 |
|
154,60 |
156,98 |
151,02 |
153,00 |
104338 |
15.Jul / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,17 |
|
34,35 |
34,99 |
33,98 |
34,69 |
66135 |
15.Jul / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-4,80 |
|
98,10 |
99,80 |
90,75 |
91,65 |
16819 |
15.Jul / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
+0,80 |
|
69,10 |
70,70 |
68,30 |
70,20 |
4232 |
15.Jul / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,65 |
|
63,70 |
65,45 |
61,05 |
61,85 |
27728 |
15.Jul / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,16 |
|
15,76 |
15,98 |
15,54 |
15,76 |
7556 |
15.Jul / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,46 |
|
34,70 |
35,74 |
34,62 |
35,32 |
10194 |
15.Jul / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,32 |
|
87,26 |
88,50 |
85,00 |
87,54 |
11797 |
15.Jul / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,11 |
|
13,38 |
13,38 |
13,04 |
13,26 |
22748 |
15.Jul / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-1,40 |
|
111,90 |
112,00 |
109,20 |
110,10 |
6208 |
15.Jul / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,06 |
|
5,655 |
5,870 |
5,575 |
5,780 |
153318 |
15.Jul / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,30 |
|
11,655 |
12,145 |
11,595 |
11,985 |
214337 |
15.Jul / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,20 |
|
24,18 |
24,18 |
23,50 |
23,88 |
5231 |
15.Jul / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,28 |
|
32,16 |
32,86 |
31,70 |
32,36 |
22406 |
15.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+2,48 |
|
71,62 |
74,48 |
70,90 |
74,34 |
83995 |
15.Jul / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,05 |
|
21,00 |
21,21 |
20,81 |
21,07 |
217862 |
15.Jul / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-3,85 |
|
96,40 |
96,40 |
91,90 |
92,45 |
3189 |
15.Jul / 22:25 |
| ZALANDO SE |
TRADE |
|
+0,17 |
|
27,79 |
28,08 |
26,85 |
27,91 |
195368 |
15.Jul / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
