| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,20 |
|
21,50 |
21,55 |
21,15 |
21,20 |
1413 |
07.Nov / 13:34 |
| ADIDAS AG NA O.N. |
TRADE |
|
-2,00 |
|
159,55 |
161,60 |
156,95 |
158,00 |
17036 |
07.Nov / 14:28 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,182 |
|
7,210 |
7,210 |
6,890 |
6,902 |
2709 |
07.Nov / 14:11 |
| AIRBUS SE |
TRADE |
|
-0,35 |
|
207,35 |
208,95 |
206,10 |
207,35 |
15769 |
07.Nov / 14:28 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,55 |
|
17,495 |
17,500 |
16,790 |
16,905 |
251256 |
07.Nov / 14:27 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-3,90 |
|
353,10 |
354,00 |
348,30 |
349,30 |
27844 |
07.Nov / 14:28 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,002 |
|
3,108 |
3,120 |
3,090 |
3,096 |
40267 |
07.Nov / 14:05 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-3,60 |
|
110,20 |
110,80 |
106,20 |
106,40 |
1079 |
07.Nov / 13:54 |
| AURUBIS AG |
TRADE |
|
-1,20 |
|
111,30 |
112,70 |
110,30 |
110,30 |
2186 |
07.Nov / 14:20 |
| BASF SE NA O.N. |
TRADE |
|
-0,61 |
|
42,81 |
43,20 |
42,23 |
42,29 |
127459 |
07.Nov / 14:29 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
 |
+1,42 |
|
84,20 |
86,42 |
84,16 |
85,72 |
35970 |
07.Nov / 14:28 |
| BAYER AG NA O.N. |
TRADE |
|
-0,355 |
|
26,290 |
26,690 |
25,780 |
26,035 |
143392 |
07.Nov / 14:27 |
| BECHTLE AG O.N. |
TRADE |
|
-0,48 |
|
34,62 |
35,02 |
34,18 |
34,22 |
17652 |
07.Nov / 14:28 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,40 |
|
27,74 |
27,74 |
27,12 |
27,14 |
2775 |
07.Nov / 14:29 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,58 |
|
93,50 |
93,54 |
92,62 |
92,78 |
3083 |
07.Nov / 14:23 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,32 |
|
46,33 |
46,74 |
45,77 |
45,83 |
5311 |
07.Nov / 14:22 |
| CANCOM SE O.N. |
TRADE |
|
-0,05 |
|
23,30 |
23,55 |
23,15 |
23,15 |
1956 |
07.Nov / 14:10 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,18 |
|
42,02 |
42,60 |
41,66 |
42,16 |
7371 |
07.Nov / 14:28 |
| COMMERZBANK AG |
TRADE |
|
+0,29 |
|
31,76 |
32,53 |
31,76 |
32,06 |
164361 |
07.Nov / 14:28 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,26 |
|
66,78 |
67,28 |
66,46 |
66,74 |
10291 |
07.Nov / 14:27 |
| COVESTRO AG O.N. |
TRADE |
|
-0,40 |
|
59,68 |
59,84 |
59,18 |
59,18 |
643 |
07.Nov / 13:56 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,55 |
|
79,20 |
80,20 |
78,75 |
78,75 |
1947 |
07.Nov / 14:27 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,98 |
|
34,50 |
35,93 |
33,50 |
33,68 |
172451 |
07.Nov / 14:28 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-1,81 |
|
19,995 |
19,995 |
18,190 |
18,270 |
163124 |
07.Nov / 14:28 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,375 |
|
31,330 |
31,600 |
30,935 |
30,970 |
197914 |
07.Nov / 14:27 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-1,60 |
|
210,50 |
212,00 |
209,10 |
209,20 |
5856 |
07.Nov / 14:26 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,43 |
|
43,00 |
43,58 |
42,00 |
42,66 |
188305 |
07.Nov / 14:28 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,05 |
|
45,99 |
46,90 |
45,59 |
45,77 |
30355 |
07.Nov / 14:26 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,14 |
|
26,40 |
26,49 |
26,18 |
26,31 |
282741 |
07.Nov / 14:28 |
| E.ON SE NA O.N. |
TRADE |
|
-0,115 |
|
16,095 |
16,185 |
15,950 |
15,995 |
80651 |
07.Nov / 14:24 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-1,85 |
|
32,05 |
32,15 |
30,20 |
30,45 |
15608 |
07.Nov / 14:28 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,07 |
|
13,91 |
14,10 |
13,87 |
13,92 |
91840 |
07.Nov / 14:27 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,444 |
|
5,836 |
5,836 |
5,380 |
5,380 |
484523 |
07.Nov / 14:29 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,85 |
|
72,55 |
72,80 |
71,85 |
71,85 |
1370 |
07.Nov / 14:14 |
| FREENET AG NA O.N. |
TRADE |
|
+0,16 |
|
27,36 |
27,62 |
27,16 |
27,48 |
53240 |
07.Nov / 14:24 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,61 |
|
42,07 |
42,33 |
41,50 |
41,55 |
7714 |
07.Nov / 14:15 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,39 |
|
48,31 |
48,50 |
47,87 |
47,87 |
16754 |
07.Nov / 14:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,10 |
|
38,32 |
38,96 |
38,32 |
38,48 |
6620 |
07.Nov / 14:16 |
| GEA GROUP AG |
TRADE |
|
-0,40 |
|
59,95 |
59,95 |
59,30 |
59,70 |
1221 |
07.Nov / 14:19 |
| GERRESHEIMER AG |
TRADE |
|
-0,92 |
|
25,06 |
25,34 |
24,12 |
24,14 |
72743 |
07.Nov / 14:28 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-3,20 |
|
249,40 |
251,00 |
246,00 |
246,80 |
7658 |
07.Nov / 14:27 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-1,80 |
|
198,05 |
199,65 |
196,40 |
196,70 |
8861 |
07.Nov / 14:26 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,50 |
|
80,70 |
80,70 |
80,70 |
80,30 |
60 |
06.Nov / 22:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,212 |
|
5,920 |
6,056 |
5,680 |
5,746 |
216895 |
07.Nov / 14:26 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,44 |
|
71,56 |
71,94 |
71,04 |
71,20 |
3880 |
07.Nov / 14:22 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+3,95 |
|
85,65 |
91,80 |
85,55 |
91,05 |
106841 |
07.Nov / 14:29 |
| HOCHTIEF AG |
TRADE |
|
+4,00 |
|
272,00 |
283,80 |
271,20 |
276,20 |
8315 |
07.Nov / 14:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,13 |
|
36,75 |
37,03 |
36,69 |
36,92 |
3130 |
07.Nov / 14:24 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,71 |
|
33,870 |
34,105 |
33,160 |
33,230 |
96225 |
07.Nov / 14:29 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,02 |
|
18,49 |
18,74 |
18,33 |
18,39 |
8728 |
07.Nov / 13:58 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,06 |
|
29,24 |
29,56 |
29,02 |
29,08 |
8648 |
07.Nov / 14:20 |
| K+S AG NA O.N. |
TRADE |
|
-0,10 |
|
10,88 |
10,88 |
10,67 |
10,70 |
34019 |
07.Nov / 14:22 |
| KION GROUP AG |
TRADE |
|
+0,75 |
|
60,55 |
62,00 |
60,30 |
61,35 |
4299 |
07.Nov / 14:17 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,10 |
|
80,05 |
81,45 |
80,05 |
80,20 |
495 |
07.Nov / 14:22 |
| KONTRON AG O.N |
TRADE |
|
-0,02 |
|
22,12 |
22,42 |
21,92 |
22,02 |
19015 |
07.Nov / 14:29 |
| KRONES AG O.N. |
TRADE |
|
+5,40 |
|
120,40 |
131,60 |
120,40 |
125,40 |
8068 |
07.Nov / 14:28 |
| LANXESS AG |
TRADE |
|
-0,10 |
|
17,00 |
17,49 |
16,75 |
16,85 |
101239 |
07.Nov / 14:29 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,75 |
|
64,45 |
64,55 |
63,90 |
64,00 |
3600 |
07.Nov / 14:19 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,156 |
|
7,468 |
7,480 |
7,286 |
7,308 |
342414 |
07.Nov / 14:29 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,39 |
|
58,20 |
59,00 |
57,91 |
58,46 |
131684 |
07.Nov / 14:29 |
| MERCK KGAA O.N. |
TRADE |
|
-1,30 |
|
109,95 |
111,00 |
108,95 |
109,10 |
5020 |
07.Nov / 14:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-1,50 |
|
360,50 |
366,80 |
360,50 |
361,30 |
2060 |
07.Nov / 14:27 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-4,80 |
|
538,40 |
542,00 |
532,20 |
533,40 |
6126 |
07.Nov / 14:28 |
| NAGARRO SE NA O.N. |
TRADE |
|
-1,60 |
|
44,52 |
45,54 |
43,20 |
43,20 |
3299 |
07.Nov / 14:16 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,15 |
|
93,10 |
94,35 |
92,35 |
92,75 |
3500 |
07.Nov / 14:22 |
| NORDEX SE O.N. |
TRADE |
|
+0,24 |
|
27,62 |
27,98 |
27,46 |
27,76 |
63173 |
07.Nov / 14:27 |
| PNE AG NA O.N. |
TRADE |
|
-0,22 |
|
10,46 |
10,46 |
10,10 |
10,10 |
4528 |
07.Nov / 13:57 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,38 |
|
34,89 |
35,57 |
34,81 |
35,21 |
22025 |
07.Nov / 14:28 |
| PUMA SE |
TRADE |
|
-0,43 |
|
16,295 |
16,365 |
15,885 |
15,885 |
186641 |
07.Nov / 14:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-3,5 |
|
640 |
644 |
636 |
636 |
63 |
07.Nov / 14:15 |
| REDCARE PHARMACY INH. |
TRADE |
|
-0,10 |
|
61,45 |
63,20 |
61,35 |
61,60 |
16267 |
07.Nov / 14:27 |
| RHEINMETALL AG |
TRADE |
|
+3,00 |
|
1716,50 |
1735,00 |
1686,50 |
1715,50 |
22430 |
07.Nov / 14:29 |
| RTL GROUP |
TRADE |
|
+0,25 |
|
32,60 |
32,85 |
32,30 |
32,70 |
7398 |
07.Nov / 14:24 |
| RWE AG INH O.N. |
TRADE |
|
-0,01 |
|
43,21 |
43,39 |
42,95 |
43,09 |
66392 |
07.Nov / 14:28 |
| SAP SE O.N. |
TRADE |
|
-5,10 |
|
219,45 |
220,40 |
215,20 |
215,65 |
45287 |
07.Nov / 14:29 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-1,10 |
|
222,40 |
225,00 |
221,70 |
222,50 |
614 |
07.Nov / 14:19 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-6,00 |
|
97,35 |
98,45 |
91,00 |
91,85 |
12125 |
07.Nov / 14:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-5,40 |
|
241,40 |
243,70 |
235,35 |
236,20 |
27286 |
07.Nov / 14:29 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-2,35 |
|
104,00 |
104,85 |
102,40 |
102,65 |
59475 |
07.Nov / 14:27 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,35 |
|
44,32 |
44,63 |
43,90 |
44,12 |
29678 |
07.Nov / 14:28 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,44 |
|
45,42 |
46,96 |
45,38 |
46,14 |
18425 |
07.Nov / 14:25 |
| SIXT SE ST O.N. |
TRADE |
|
-0,65 |
|
74,35 |
75,05 |
73,90 |
73,90 |
2646 |
07.Nov / 13:57 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,64 |
|
28,66 |
29,24 |
27,92 |
28,10 |
17469 |
07.Nov / 14:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,35 |
|
20,80 |
21,00 |
20,35 |
20,35 |
5591 |
07.Nov / 14:18 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,30 |
|
35,90 |
36,40 |
35,50 |
35,80 |
11918 |
07.Nov / 14:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,16 |
|
71,70 |
72,06 |
71,56 |
72,02 |
4354 |
07.Nov / 14:28 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,22 |
|
13,96 |
13,96 |
13,68 |
13,70 |
13307 |
07.Nov / 14:19 |
| TALANX AG NA O.N. |
TRADE |
|
-0,70 |
|
105,20 |
106,60 |
104,60 |
104,80 |
5661 |
07.Nov / 14:28 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,19 |
|
6,025 |
6,040 |
5,840 |
5,870 |
318748 |
07.Nov / 14:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,136 |
|
9,066 |
9,290 |
8,992 |
9,184 |
160645 |
07.Nov / 14:26 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,30 |
|
26,70 |
27,12 |
26,42 |
26,48 |
7214 |
07.Nov / 14:11 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,43 |
|
15,92 |
16,71 |
15,92 |
16,37 |
23601 |
07.Nov / 14:28 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+1,96 |
|
92,78 |
95,26 |
92,58 |
94,58 |
73444 |
07.Nov / 14:29 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,31 |
|
25,50 |
25,57 |
25,11 |
25,16 |
157750 |
07.Nov / 14:23 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,90 |
|
66,90 |
69,50 |
66,90 |
68,10 |
2207 |
07.Nov / 14:20 |
| ZALANDO SE |
TRADE |
|
-1,59 |
|
24,37 |
24,60 |
22,76 |
22,79 |
158674 |
07.Nov / 14:29 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
