| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,06 |
|
11,32 |
11,48 |
11,14 |
11,40 |
26706 |
20.Dez / 22:26 |
| ADIDAS AG NA O.N. |
TRADE |
|
-0,40 |
|
232,60 |
237,10 |
232,00 |
236,20 |
5732 |
20.Dez / 22:26 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,286 |
|
8,078 |
8,140 |
7,742 |
7,792 |
13328 |
20.Dez / 22:26 |
| AIRBUS SE |
TRADE |
|
-1,14 |
|
155,62 |
156,10 |
152,94 |
155,12 |
19349 |
20.Dez / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
 |
+0,01 |
|
14,100 |
14,340 |
13,800 |
14,195 |
137048 |
20.Dez / 22:26 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-1,40 |
|
294,90 |
295,90 |
291,00 |
295,00 |
75126 |
20.Dez / 22:26 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,123 |
|
2,763 |
2,905 |
2,763 |
2,888 |
185191 |
20.Dez / 22:26 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-3,60 |
|
112,80 |
112,80 |
106,80 |
109,20 |
5104 |
20.Dez / 22:26 |
| AURUBIS AG |
TRADE |
|
-1,60 |
|
79,30 |
79,40 |
76,90 |
78,15 |
9607 |
20.Dez / 22:26 |
| BASF SE NA O.N. |
TRADE |
|
-0,19 |
|
42,605 |
42,775 |
41,890 |
42,630 |
304046 |
20.Dez / 22:26 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,80 |
|
76,56 |
78,02 |
76,14 |
77,82 |
45950 |
20.Dez / 22:26 |
| BAYER AG NA O.N. |
TRADE |
|
-0,014 |
|
18,848 |
19,050 |
18,570 |
18,938 |
527170 |
20.Dez / 22:26 |
| BECHTLE AG O.N. |
TRADE |
|
+0,44 |
|
30,38 |
30,92 |
30,00 |
30,82 |
40091 |
20.Dez / 22:26 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,68 |
|
20,18 |
20,86 |
19,83 |
20,64 |
7858 |
20.Dez / 22:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,30 |
|
122,20 |
123,30 |
121,85 |
122,80 |
1658 |
20.Dez / 22:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,02 |
|
56,86 |
57,54 |
56,74 |
57,32 |
8621 |
20.Dez / 22:26 |
| CANCOM SE O.N. |
TRADE |
|
+0,14 |
|
23,16 |
23,56 |
22,86 |
23,40 |
5117 |
20.Dez / 22:26 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,32 |
|
45,52 |
46,28 |
45,02 |
46,06 |
20121 |
20.Dez / 22:26 |
| COMMERZBANK AG |
TRADE |
|
-0,215 |
|
15,440 |
15,565 |
15,140 |
15,285 |
330953 |
20.Dez / 22:26 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
-0,04 |
|
21,66 |
21,70 |
21,56 |
21,70 |
28467 |
20.Dez / 22:26 |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,02 |
|
63,70 |
64,92 |
63,32 |
64,16 |
13198 |
20.Dez / 22:26 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
56,92 |
57,16 |
56,68 |
57,00 |
16136 |
20.Dez / 22:26 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,55 |
|
82,35 |
82,45 |
80,55 |
82,10 |
2342 |
20.Dez / 22:26 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,16 |
|
36,91 |
37,14 |
35,87 |
36,94 |
74733 |
20.Dez / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,93 |
|
27,62 |
28,71 |
26,83 |
28,41 |
67631 |
20.Dez / 22:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,252 |
|
16,450 |
16,450 |
15,936 |
16,258 |
880831 |
20.Dez / 22:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-0,80 |
|
224,20 |
224,40 |
221,00 |
223,70 |
3203 |
20.Dez / 22:26 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,46 |
|
33,50 |
34,10 |
33,23 |
33,73 |
193341 |
20.Dez / 22:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,02 |
|
58,50 |
58,98 |
57,94 |
58,42 |
53496 |
20.Dez / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,19 |
|
29,11 |
29,11 |
28,71 |
28,95 |
586149 |
20.Dez / 22:26 |
| E.ON SE NA O.N. |
TRADE |
|
+0,01 |
|
11,105 |
11,195 |
11,010 |
11,140 |
353092 |
20.Dez / 22:26 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
-0,03 |
|
17,31 |
17,34 |
17,31 |
17,33 |
6984 |
20.Dez / 22:26 |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,35 |
|
47,25 |
47,95 |
46,85 |
47,75 |
4674 |
20.Dez / 22:26 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,07 |
|
16,500 |
16,595 |
16,145 |
16,485 |
82731 |
20.Dez / 22:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,10 |
|
8,255 |
8,460 |
8,000 |
8,375 |
251912 |
20.Dez / 22:26 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+3,30 |
|
55,65 |
59,35 |
55,60 |
57,80 |
81221 |
20.Dez / 22:26 |
| FREENET AG NA O.N. |
TRADE |
|
-0,20 |
|
27,46 |
27,60 |
27,02 |
27,26 |
77812 |
20.Dez / 22:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,12 |
|
43,88 |
44,40 |
43,30 |
43,70 |
24192 |
20.Dez / 22:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,38 |
|
33,26 |
33,66 |
32,73 |
33,17 |
49969 |
20.Dez / 22:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,64 |
|
41,20 |
41,86 |
40,64 |
41,66 |
4366 |
20.Dez / 22:26 |
| GEA GROUP AG |
TRADE |
|
+0,38 |
|
47,84 |
48,38 |
47,60 |
48,26 |
3099 |
20.Dez / 22:26 |
| GERRESHEIMER AG |
TRADE |
|
-4,40 |
|
72,40 |
72,85 |
63,00 |
68,30 |
47153 |
20.Dez / 22:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-2,00 |
|
245,30 |
245,70 |
241,30 |
244,10 |
6624 |
20.Dez / 22:26 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-1,30 |
|
119,55 |
119,70 |
117,85 |
119,05 |
16114 |
20.Dez / 22:26 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,20 |
|
86,10 |
86,10 |
85,50 |
85,70 |
119 |
20.Dez / 22:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,08 |
|
11,855 |
12,245 |
11,805 |
12,020 |
76790 |
20.Dez / 22:26 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,58 |
|
82,98 |
84,18 |
82,90 |
84,02 |
4694 |
20.Dez / 22:26 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,04 |
|
34,00 |
34,18 |
33,24 |
34,00 |
57261 |
20.Dez / 22:26 |
| HOCHTIEF AG |
TRADE |
|
+1,00 |
|
126,50 |
127,90 |
124,80 |
127,50 |
3533 |
20.Dez / 22:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,23 |
|
42,93 |
44,00 |
42,55 |
43,32 |
41899 |
20.Dez / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,425 |
|
31,695 |
31,775 |
30,940 |
31,395 |
149216 |
20.Dez / 22:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,10 |
|
22,02 |
22,68 |
21,96 |
22,44 |
22470 |
20.Dez / 22:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,12 |
|
24,90 |
25,08 |
24,44 |
24,90 |
14549 |
20.Dez / 22:26 |
| K+S AG NA O.N. |
TRADE |
|
-0,15 |
|
10,610 |
10,635 |
10,430 |
10,520 |
71984 |
20.Dez / 22:26 |
| KION GROUP AG |
TRADE |
|
+0,17 |
|
30,94 |
31,44 |
30,37 |
31,27 |
17111 |
20.Dez / 22:26 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,70 |
|
68,30 |
69,10 |
67,55 |
69,00 |
2969 |
20.Dez / 22:26 |
| KONTRON AG O.N |
TRADE |
|
-0,32 |
|
19,41 |
19,45 |
18,51 |
19,05 |
62089 |
20.Dez / 22:26 |
| KRONES AG O.N. |
TRADE |
|
+0,60 |
|
117,60 |
118,80 |
116,40 |
118,40 |
1741 |
20.Dez / 22:26 |
| LANXESS AG |
TRADE |
|
+0,12 |
|
23,28 |
23,58 |
22,91 |
23,39 |
22832 |
20.Dez / 22:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+2,72 |
|
79,00 |
81,74 |
78,26 |
81,26 |
4719 |
20.Dez / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,054 |
|
6,152 |
6,244 |
6,076 |
6,234 |
713529 |
20.Dez / 22:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,09 |
|
53,18 |
53,85 |
52,69 |
53,38 |
200862 |
20.Dez / 22:26 |
| MERCK KGAA O.N. |
TRADE |
|
-0,65 |
|
137,60 |
139,10 |
136,15 |
138,15 |
9532 |
20.Dez / 22:26 |
| |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-0,80 |
|
323,00 |
323,00 |
317,40 |
321,30 |
2835 |
20.Dez / 22:26 |
| MUENCH.RUECKVERS.VNA O.N. |
TRADE |
|
-5,60 |
|
500,20 |
501,20 |
491,50 |
497,00 |
20479 |
20.Dez / 22:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,80 |
|
79,50 |
83,55 |
79,50 |
82,60 |
946 |
20.Dez / 22:26 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+1,55 |
|
91,25 |
93,75 |
90,50 |
93,15 |
5054 |
20.Dez / 22:26 |
| NORDEX SE O.N. |
TRADE |
|
+0,05 |
|
11,32 |
11,51 |
11,23 |
11,44 |
40558 |
20.Dez / 22:26 |
| PNE AG NA O.N. |
TRADE |
|
-0,04 |
|
10,66 |
10,74 |
10,36 |
10,68 |
10940 |
20.Dez / 22:26 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,24 |
|
35,40 |
36,09 |
35,14 |
35,70 |
65348 |
20.Dez / 22:26 |
| PUMA SE |
TRADE |
|
+0,20 |
|
44,30 |
45,83 |
44,21 |
45,37 |
12401 |
20.Dez / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+13,00 |
|
820,50 |
840,00 |
820,00 |
832,50 |
567 |
20.Dez / 22:26 |
| REDCARE PHARMACY INH. |
TRADE |
|
+2,80 |
|
134,40 |
137,80 |
133,60 |
137,20 |
11630 |
20.Dez / 22:26 |
| RHEINMETALL AG |
TRADE |
|
-6,00 |
|
616,80 |
617,60 |
601,20 |
611,20 |
34550 |
20.Dez / 22:26 |
| RTL GROUP |
TRADE |
|
-0,15 |
|
26,50 |
26,55 |
25,95 |
26,40 |
34961 |
20.Dez / 22:26 |
| RWE AG INH O.N. |
TRADE |
|
-0,11 |
|
28,31 |
28,35 |
27,86 |
28,24 |
262428 |
20.Dez / 22:26 |
| SAP SE O.N. |
TRADE |
|
-0,30 |
|
236,00 |
239,30 |
232,05 |
237,35 |
74468 |
20.Dez / 22:26 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-0,60 |
|
215,80 |
217,50 |
210,70 |
215,30 |
4714 |
20.Dez / 22:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,35 |
|
83,55 |
84,85 |
83,00 |
84,50 |
1578 |
20.Dez / 22:26 |
| SIEMENS AG NA O.N. |
TRADE |
|
-0,48 |
|
188,62 |
189,70 |
186,48 |
189,06 |
57172 |
20.Dez / 22:26 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,05 |
|
49,79 |
51,16 |
49,25 |
50,84 |
246793 |
20.Dez / 22:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,76 |
|
52,48 |
52,48 |
51,68 |
52,08 |
24060 |
20.Dez / 22:26 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-1,04 |
|
46,58 |
46,58 |
44,86 |
45,34 |
32693 |
20.Dez / 22:26 |
| SIXT SE ST O.N. |
TRADE |
|
+0,65 |
|
76,70 |
77,60 |
75,80 |
76,85 |
7849 |
20.Dez / 22:26 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,29 |
|
13,44 |
13,70 |
12,88 |
13,58 |
51491 |
20.Dez / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,40 |
|
29,10 |
29,50 |
28,85 |
29,30 |
4643 |
20.Dez / 22:26 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,66 |
|
47,24 |
47,24 |
46,30 |
46,72 |
1472 |
20.Dez / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,25 |
|
101,40 |
102,20 |
100,60 |
101,75 |
4271 |
20.Dez / 22:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,35 |
|
13,88 |
14,41 |
13,81 |
14,26 |
16229 |
20.Dez / 22:26 |
| TALANX AG NA O.N. |
TRADE |
|
-0,75 |
|
80,75 |
80,75 |
78,20 |
80,05 |
14570 |
20.Dez / 22:26 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,274 |
|
9,250 |
9,300 |
8,930 |
9,188 |
280268 |
20.Dez / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,067 |
|
3,921 |
3,959 |
3,860 |
3,905 |
282644 |
20.Dez / 22:26 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,11 |
|
15,26 |
15,39 |
15,10 |
15,17 |
37248 |
20.Dez / 22:26 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,135 |
|
10,100 |
10,140 |
9,685 |
9,920 |
50218 |
20.Dez / 22:26 |
| VITESCO TECHS GRP NA O.N. |
TRADE |
|
0 |
|
53,00 |
53,45 |
51,15 |
53,15 |
2385 |
30.Sep / 00:00 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+2,56 |
|
87,28 |
89,98 |
86,18 |
89,80 |
153969 |
20.Dez / 22:26 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,65 |
|
28,57 |
29,59 |
28,41 |
29,35 |
164104 |
20.Dez / 22:26 |
| WACKER CHEMIE O.N. |
TRADE |
|
+1,92 |
|
67,00 |
69,90 |
66,00 |
68,42 |
22822 |
20.Dez / 22:26 |
| ZALANDO SE |
TRADE |
|
-0,11 |
|
32,86 |
33,20 |
32,71 |
32,82 |
49388 |
20.Dez / 22:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
