| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,15 |
|
23,95 |
24,05 |
23,85 |
23,95 |
2247 |
23.Sep / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-3,40 |
|
147,75 |
148,35 |
143,75 |
144,20 |
16873 |
23.Sep / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,091 |
|
6,399 |
6,399 |
6,219 |
6,283 |
520 |
23.Sep / 22:25 |
| AIRBUS SE |
TRADE |
|
-1,26 |
|
195,98 |
197,12 |
192,70 |
194,44 |
16172 |
23.Sep / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,63 |
|
36,78 |
37,19 |
35,81 |
36,00 |
44629 |
23.Sep / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-19,40 |
|
431,70 |
433,80 |
409,20 |
410,90 |
156316 |
23.Sep / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,051 |
|
1,779 |
1,779 |
1,703 |
1,709 |
150697 |
23.Sep / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
 |
+1,40 |
|
90,00 |
91,60 |
89,40 |
90,70 |
970 |
23.Sep / 22:25 |
| AURUBIS AG |
TRADE |
|
-4,80 |
|
172,50 |
172,70 |
167,10 |
167,70 |
4434 |
23.Sep / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,07 |
|
51,99 |
52,11 |
51,60 |
51,96 |
118927 |
23.Sep / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-1,76 |
|
60,08 |
60,40 |
57,86 |
58,04 |
152388 |
23.Sep / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,16 |
|
49,45 |
49,90 |
49,10 |
49,54 |
146109 |
23.Sep / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-1,02 |
|
35,06 |
35,28 |
34,20 |
34,34 |
10839 |
23.Sep / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,35 |
|
34,40 |
34,70 |
33,85 |
34,00 |
3191 |
23.Sep / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,82 |
|
76,42 |
76,64 |
75,58 |
75,82 |
4534 |
23.Sep / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-1,24 |
|
60,60 |
60,60 |
58,96 |
59,12 |
2813 |
23.Sep / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
-0,05 |
|
22,40 |
23,30 |
22,30 |
22,45 |
7333 |
23.Sep / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,80 |
|
29,48 |
30,98 |
29,46 |
30,62 |
7527 |
23.Sep / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,44 |
|
41,71 |
41,99 |
41,14 |
41,34 |
79456 |
23.Sep / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,86 |
|
69,98 |
70,78 |
69,20 |
69,86 |
3279 |
23.Sep / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
+0,30 |
|
60,00 |
60,50 |
60,00 |
60,20 |
2794 |
23.Sep / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,10 |
|
55,20 |
55,60 |
54,10 |
55,05 |
15177 |
23.Sep / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,81 |
|
43,23 |
43,55 |
42,39 |
42,52 |
56238 |
23.Sep / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,37 |
|
36,95 |
36,99 |
36,60 |
36,74 |
3524 |
23.Sep / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-1,25 |
|
32,795 |
32,995 |
31,420 |
31,545 |
528266 |
23.Sep / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,80 |
|
280,10 |
284,10 |
279,60 |
282,00 |
3875 |
23.Sep / 22:25 |
| DHL AG |
TRADE |
|
-1,54 |
|
58,74 |
58,78 |
56,96 |
57,20 |
46970 |
23.Sep / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-1,75 |
|
45,36 |
45,74 |
43,75 |
43,96 |
28430 |
23.Sep / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,16 |
|
27,12 |
27,23 |
26,51 |
26,86 |
485048 |
23.Sep / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,435 |
|
17,480 |
17,595 |
17,005 |
17,050 |
267932 |
23.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,60 |
|
25,70 |
25,70 |
24,75 |
24,95 |
7978 |
23.Sep / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,08 |
|
17,98 |
18,25 |
17,86 |
18,10 |
73113 |
23.Sep / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,028 |
|
2,850 |
2,852 |
2,782 |
2,814 |
269591 |
23.Sep / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,70 |
|
63,95 |
64,10 |
61,90 |
62,35 |
3216 |
23.Sep / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,40 |
|
24,28 |
24,28 |
23,60 |
23,72 |
116865 |
23.Sep / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,13 |
|
39,40 |
39,77 |
38,54 |
39,54 |
20093 |
23.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,14 |
|
42,40 |
42,86 |
42,40 |
42,78 |
4489 |
23.Sep / 22:25 |
| GEA GROUP AG |
TRADE |
|
-1,05 |
|
67,65 |
67,95 |
66,05 |
66,40 |
10305 |
23.Sep / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
+0,10 |
|
26,50 |
27,00 |
26,30 |
26,46 |
6642 |
23.Sep / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-0,60 |
|
254,80 |
255,80 |
252,00 |
253,80 |
15354 |
23.Sep / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-3,25 |
|
148,65 |
149,40 |
144,40 |
145,40 |
22050 |
23.Sep / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,30 |
|
70,20 |
70,20 |
69,60 |
69,90 |
637 |
23.Sep / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,057 |
|
2,660 |
2,722 |
2,652 |
2,698 |
41932 |
23.Sep / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-1,14 |
|
75,28 |
75,54 |
73,94 |
74,14 |
7431 |
23.Sep / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,40 |
|
77,72 |
79,86 |
77,10 |
78,82 |
31143 |
23.Sep / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-7,00 |
|
403,40 |
406,00 |
394,80 |
398,20 |
1958 |
23.Sep / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,48 |
|
38,27 |
38,38 |
37,93 |
38,09 |
5710 |
23.Sep / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-2,15 |
|
60,49 |
61,06 |
57,88 |
58,39 |
318343 |
23.Sep / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,40 |
|
41,88 |
42,36 |
41,62 |
42,24 |
10474 |
23.Sep / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,82 |
|
25,38 |
25,38 |
24,32 |
24,52 |
15527 |
23.Sep / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,03 |
|
16,27 |
16,46 |
16,18 |
16,29 |
24741 |
23.Sep / 22:25 |
| KION GROUP AG |
TRADE |
|
-1,20 |
|
41,99 |
41,99 |
40,25 |
40,72 |
13948 |
23.Sep / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,90 |
|
108,60 |
108,70 |
106,10 |
105,60 |
1808 |
23.Sep / 22:25 |
| KONTRON AG O.N |
TRADE |
|
-0,48 |
|
21,24 |
21,58 |
20,84 |
20,96 |
18508 |
23.Sep / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-4,60 |
|
112,80 |
112,80 |
107,20 |
107,40 |
9548 |
23.Sep / 22:25 |
| LANXESS AG |
TRADE |
|
-0,28 |
|
13,11 |
13,33 |
12,76 |
12,94 |
107768 |
23.Sep / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,06 |
|
46,42 |
46,42 |
45,46 |
45,82 |
17634 |
23.Sep / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,244 |
|
7,970 |
7,988 |
7,660 |
7,690 |
791057 |
23.Sep / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-1,365 |
|
43,505 |
43,845 |
42,005 |
42,155 |
272546 |
23.Sep / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-1,00 |
|
133,20 |
134,00 |
132,35 |
132,75 |
2119 |
23.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+4,00 |
|
357,60 |
365,20 |
357,60 |
363,00 |
4419 |
23.Sep / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-1,60 |
|
503,00 |
508,40 |
500,40 |
503,20 |
12655 |
23.Sep / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,45 |
|
78,75 |
79,20 |
78,75 |
79,10 |
431 |
23.Sep / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,30 |
|
62,45 |
63,15 |
61,15 |
62,55 |
9454 |
23.Sep / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-1,14 |
|
41,98 |
42,12 |
40,46 |
40,84 |
62696 |
23.Sep / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
+0,24 |
|
7,06 |
7,29 |
7,04 |
7,17 |
25080 |
23.Sep / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-1,16 |
|
27,56 |
27,59 |
26,16 |
26,21 |
163048 |
23.Sep / 22:25 |
| PUMA SE |
TRADE |
|
-0,68 |
|
22,96 |
22,96 |
21,93 |
22,24 |
63419 |
23.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-8,00 |
|
581,50 |
583,50 |
568,50 |
569,50 |
466 |
23.Sep / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
-3,60 |
|
65,75 |
66,90 |
61,35 |
61,90 |
27995 |
23.Sep / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+26,70 |
|
995,10 |
1024,00 |
989,10 |
1023,00 |
30543 |
23.Sep / 22:25 |
| RTL GROUP |
TRADE |
|
-0,65 |
|
31,60 |
31,65 |
30,70 |
30,90 |
26829 |
23.Sep / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
-0,36 |
|
60,40 |
60,98 |
59,80 |
60,18 |
63038 |
23.Sep / 22:25 |
| SAP SE O.N. |
TRADE |
|
+0,96 |
|
183,72 |
187,70 |
183,42 |
185,26 |
61785 |
23.Sep / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-1,90 |
|
254,50 |
254,60 |
249,50 |
252,80 |
1293 |
23.Sep / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-4,60 |
|
75,45 |
75,45 |
70,30 |
70,80 |
24527 |
23.Sep / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-2,90 |
|
274,95 |
276,25 |
271,75 |
272,65 |
24530 |
23.Sep / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-2,94 |
|
145,74 |
147,00 |
143,02 |
143,98 |
83453 |
23.Sep / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,53 |
|
37,79 |
37,79 |
37,00 |
37,12 |
24810 |
23.Sep / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-1,05 |
|
79,10 |
81,10 |
76,75 |
77,05 |
14176 |
23.Sep / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
-0,35 |
|
69,55 |
69,70 |
68,25 |
68,65 |
5115 |
23.Sep / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-2,75 |
|
61,55 |
62,45 |
58,50 |
58,65 |
16644 |
23.Sep / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
0 |
|
16,42 |
16,54 |
16,26 |
16,40 |
7019 |
23.Sep / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,82 |
|
38,02 |
38,02 |
36,90 |
37,20 |
1827 |
23.Sep / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-1,24 |
|
93,66 |
93,66 |
92,00 |
92,42 |
2196 |
23.Sep / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,04 |
|
11,16 |
11,31 |
11,10 |
11,15 |
41943 |
23.Sep / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-1,20 |
|
120,60 |
120,90 |
118,90 |
119,30 |
4469 |
23.Sep / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,045 |
|
6,345 |
6,505 |
6,345 |
6,425 |
48827 |
23.Sep / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,35 |
|
15,340 |
15,385 |
14,890 |
14,965 |
181772 |
23.Sep / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,44 |
|
26,30 |
26,30 |
25,68 |
25,92 |
11768 |
23.Sep / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
+1,54 |
|
30,14 |
32,16 |
29,82 |
31,84 |
26906 |
23.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-2,68 |
|
75,36 |
75,94 |
72,52 |
72,76 |
72748 |
23.Sep / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,19 |
|
17,520 |
17,620 |
17,265 |
17,300 |
583277 |
23.Sep / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+1,15 |
|
88,95 |
91,20 |
88,40 |
89,95 |
6398 |
23.Sep / 22:25 |
| ZALANDO SE |
TRADE |
|
-0,28 |
|
22,59 |
22,59 |
21,90 |
22,31 |
101832 |
23.Sep / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
