| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-1,05 |
|
23,45 |
23,80 |
22,40 |
22,65 |
25100 |
20.Feb / 18:18 |
| ADIDAS AG NA O.N. |
TRADE |
 |
+3,20 |
|
155,75 |
160,80 |
154,55 |
158,95 |
38358 |
20.Feb / 18:23 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,266 |
|
8,388 |
8,700 |
8,388 |
8,700 |
3031 |
20.Feb / 16:48 |
| AIRBUS SE |
TRADE |
|
+1,08 |
|
188,38 |
191,64 |
187,68 |
189,02 |
69622 |
20.Feb / 18:23 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,09 |
|
23,26 |
23,55 |
22,70 |
23,03 |
136666 |
20.Feb / 18:14 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+6,10 |
|
373,10 |
379,90 |
372,70 |
379,40 |
51711 |
20.Feb / 18:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,088 |
|
2,984 |
3,074 |
2,984 |
3,050 |
175221 |
20.Feb / 18:18 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+1,40 |
|
80,10 |
82,40 |
79,40 |
81,50 |
5300 |
20.Feb / 18:15 |
| AURUBIS AG |
TRADE |
|
+2,80 |
|
168,90 |
170,40 |
166,60 |
169,90 |
7505 |
20.Feb / 18:16 |
| BASF SE NA O.N. |
TRADE |
|
+0,25 |
|
48,56 |
49,38 |
48,56 |
48,77 |
152858 |
20.Feb / 18:22 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,14 |
|
90,08 |
91,88 |
89,36 |
90,26 |
41724 |
20.Feb / 18:23 |
| BAYER AG NA O.N. |
TRADE |
|
-1,92 |
|
45,660 |
45,800 |
43,330 |
43,625 |
836883 |
20.Feb / 18:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,20 |
|
33,00 |
33,36 |
32,62 |
33,08 |
36297 |
20.Feb / 18:09 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,30 |
|
33,14 |
33,48 |
33,00 |
33,34 |
8886 |
20.Feb / 16:55 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,40 |
|
106,45 |
106,80 |
105,45 |
106,15 |
7023 |
20.Feb / 18:12 |
| BRENNTAG SE NA O.N. |
TRADE |
 |
0 |
|
54,32 |
54,60 |
53,72 |
54,12 |
4824 |
20.Feb / 18:15 |
| CANCOM SE O.N. |
TRADE |
|
+0,30 |
|
23,90 |
24,25 |
23,80 |
24,10 |
13212 |
20.Feb / 17:49 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,12 |
|
27,00 |
27,46 |
26,70 |
27,10 |
38885 |
20.Feb / 18:25 |
| COMMERZBANK AG |
TRADE |
|
+0,33 |
|
34,14 |
34,72 |
34,05 |
34,38 |
285518 |
20.Feb / 18:21 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,42 |
|
73,06 |
73,48 |
72,18 |
73,44 |
11596 |
20.Feb / 18:21 |
| COVESTRO AG O.N. |
TRADE |
|
-0,32 |
|
60,70 |
60,90 |
60,50 |
60,50 |
7390 |
20.Feb / 17:27 |
| CTS EVENTIM KGAA |
TRADE |
|
+1,05 |
|
66,00 |
67,15 |
65,50 |
67,00 |
10627 |
20.Feb / 18:21 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,71 |
|
41,97 |
42,88 |
41,70 |
42,72 |
62964 |
20.Feb / 18:24 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,13 |
|
20,59 |
20,73 |
20,28 |
20,56 |
83881 |
20.Feb / 17:58 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,33 |
|
30,540 |
31,120 |
30,390 |
30,800 |
231581 |
20.Feb / 18:24 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,20 |
|
216,90 |
219,70 |
216,10 |
218,60 |
8783 |
20.Feb / 18:21 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,12 |
|
49,93 |
50,08 |
49,39 |
49,81 |
54395 |
20.Feb / 18:20 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,80 |
|
41,61 |
42,88 |
41,56 |
42,47 |
49443 |
20.Feb / 18:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,14 |
|
32,67 |
32,75 |
32,30 |
32,75 |
285914 |
20.Feb / 18:26 |
| E.ON SE NA O.N. |
TRADE |
|
-0,12 |
|
18,700 |
18,745 |
18,455 |
18,590 |
147464 |
20.Feb / 18:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,85 |
|
38,65 |
38,75 |
37,75 |
37,85 |
8323 |
20.Feb / 18:23 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,07 |
|
15,19 |
15,48 |
15,19 |
15,30 |
62412 |
20.Feb / 18:03 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,058 |
|
6,124 |
6,182 |
6,052 |
6,062 |
79687 |
20.Feb / 18:24 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,30 |
|
83,30 |
83,70 |
82,15 |
82,60 |
2793 |
20.Feb / 18:22 |
| FREENET AG NA O.N. |
TRADE |
|
-0,22 |
|
30,94 |
31,02 |
30,68 |
30,80 |
92723 |
20.Feb / 18:16 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,39 |
|
40,77 |
41,33 |
40,77 |
41,27 |
18317 |
20.Feb / 18:05 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
52,10 |
52,46 |
51,76 |
51,96 |
24476 |
20.Feb / 18:24 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,06 |
|
36,82 |
37,36 |
36,78 |
37,00 |
7070 |
20.Feb / 18:24 |
| GEA GROUP AG |
TRADE |
|
+0,10 |
|
65,45 |
65,60 |
64,90 |
65,25 |
4670 |
20.Feb / 18:17 |
| GERRESHEIMER AG |
TRADE |
|
-0,24 |
|
21,02 |
21,02 |
20,36 |
20,64 |
32533 |
20.Feb / 18:19 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+2,20 |
|
248,80 |
251,40 |
248,40 |
250,40 |
16109 |
20.Feb / 18:22 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,30 |
|
205,40 |
208,80 |
204,90 |
205,10 |
23027 |
20.Feb / 18:22 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,40 |
|
83,60 |
84,10 |
83,60 |
84,10 |
50 |
20.Feb / 14:29 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,102 |
|
5,098 |
5,098 |
4,901 |
4,978 |
153488 |
20.Feb / 18:22 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,50 |
|
81,90 |
83,06 |
81,88 |
82,40 |
10947 |
20.Feb / 18:22 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,20 |
|
83,95 |
84,60 |
82,90 |
83,55 |
46073 |
20.Feb / 18:24 |
| HOCHTIEF AG |
TRADE |
|
+11,60 |
|
392,60 |
413,60 |
391,80 |
404,40 |
10055 |
20.Feb / 18:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,38 |
|
36,95 |
37,34 |
36,40 |
37,12 |
5807 |
20.Feb / 18:12 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,585 |
|
45,545 |
45,600 |
44,640 |
45,080 |
145333 |
20.Feb / 18:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,30 |
|
27,42 |
27,90 |
27,30 |
27,60 |
20354 |
20.Feb / 18:22 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+1,38 |
|
36,48 |
37,86 |
36,32 |
37,56 |
19609 |
20.Feb / 18:15 |
| K+S AG NA O.N. |
TRADE |
|
-0,08 |
|
14,60 |
14,60 |
14,30 |
14,42 |
28377 |
20.Feb / 18:08 |
| KION GROUP AG |
TRADE |
|
+1,15 |
|
64,95 |
66,45 |
64,75 |
66,15 |
5756 |
20.Feb / 17:11 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+5,00 |
|
111,00 |
115,80 |
111,00 |
115,30 |
7193 |
20.Feb / 18:21 |
| KONTRON AG O.N |
TRADE |
|
+0,12 |
|
23,12 |
23,54 |
23,12 |
23,26 |
14995 |
20.Feb / 18:23 |
| KRONES AG O.N. |
TRADE |
|
+1,60 |
|
132,40 |
137,40 |
132,20 |
134,40 |
6723 |
20.Feb / 18:16 |
| LANXESS AG |
TRADE |
|
-0,19 |
|
19,61 |
19,91 |
19,41 |
19,51 |
9445 |
20.Feb / 18:20 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,55 |
|
68,35 |
68,90 |
68,10 |
68,50 |
8909 |
20.Feb / 18:14 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,03 |
|
9,072 |
9,210 |
9,028 |
9,092 |
351945 |
20.Feb / 18:24 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,93 |
|
58,79 |
59,90 |
58,30 |
59,44 |
146611 |
20.Feb / 18:25 |
| MERCK KGAA O.N. |
TRADE |
|
+0,20 |
|
128,30 |
129,00 |
127,65 |
127,80 |
7271 |
20.Feb / 18:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+2,90 |
|
397,90 |
402,10 |
395,00 |
401,30 |
2502 |
20.Feb / 18:24 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+4,40 |
|
536,80 |
541,60 |
534,40 |
541,00 |
12938 |
20.Feb / 18:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
+4,15 |
|
57,30 |
62,95 |
56,85 |
61,40 |
9920 |
20.Feb / 18:16 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+2,25 |
|
66,30 |
68,40 |
65,55 |
68,20 |
11309 |
20.Feb / 18:25 |
| NORDEX SE O.N. |
TRADE |
|
+0,12 |
|
33,88 |
34,22 |
33,32 |
33,98 |
34057 |
20.Feb / 18:25 |
| PNE AG NA O.N. |
TRADE |
|
-0,05 |
|
9,00 |
9,00 |
8,67 |
8,85 |
9702 |
20.Feb / 17:45 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,93 |
|
35,91 |
37,00 |
35,82 |
36,78 |
49302 |
20.Feb / 18:22 |
| PUMA SE |
TRADE |
|
+0,09 |
|
23,06 |
23,38 |
22,51 |
23,11 |
149147 |
20.Feb / 18:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+10,00 |
|
744,00 |
749,00 |
732,50 |
745,00 |
250 |
20.Feb / 16:41 |
| REDCARE PHARMACY INH. |
TRADE |
|
-1,20 |
|
66,75 |
66,75 |
64,15 |
65,15 |
22515 |
20.Feb / 18:26 |
| RHEINMETALL AG |
TRADE |
|
-3,50 |
|
1744,50 |
1764,00 |
1723,00 |
1734,50 |
33823 |
20.Feb / 18:26 |
| RTL GROUP |
TRADE |
|
+0,35 |
|
37,00 |
37,45 |
36,85 |
37,35 |
47705 |
20.Feb / 18:10 |
| RWE AG INH O.N. |
TRADE |
|
+0,18 |
|
51,44 |
52,14 |
51,20 |
51,62 |
73749 |
20.Feb / 18:19 |
| SAP SE O.N. |
TRADE |
|
+2,58 |
|
171,50 |
174,00 |
169,88 |
172,86 |
126733 |
20.Feb / 18:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+7,60 |
|
231,90 |
239,00 |
230,40 |
238,90 |
2675 |
20.Feb / 18:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,00 |
|
70,05 |
71,40 |
70,00 |
70,80 |
10660 |
20.Feb / 17:23 |
| SIEMENS AG NA O.N. |
TRADE |
|
+3,40 |
|
241,05 |
245,65 |
239,55 |
244,00 |
39796 |
20.Feb / 18:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,35 |
|
164,45 |
165,75 |
161,80 |
164,20 |
137106 |
20.Feb / 18:24 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,52 |
|
41,59 |
42,52 |
41,50 |
42,07 |
74336 |
20.Feb / 18:17 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,10 |
|
53,80 |
54,70 |
53,45 |
53,85 |
18505 |
20.Feb / 17:38 |
| SIXT SE ST O.N. |
TRADE |
|
-0,75 |
|
66,40 |
66,65 |
65,45 |
65,90 |
12252 |
20.Feb / 18:20 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,76 |
|
33,10 |
33,18 |
32,20 |
32,34 |
18314 |
20.Feb / 18:20 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,32 |
|
19,60 |
20,00 |
19,40 |
19,82 |
9619 |
20.Feb / 18:22 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,50 |
|
34,10 |
34,80 |
34,00 |
34,60 |
14867 |
20.Feb / 18:20 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,62 |
|
75,28 |
76,02 |
74,84 |
75,52 |
13528 |
20.Feb / 18:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,20 |
|
16,44 |
16,50 |
16,15 |
16,17 |
10450 |
20.Feb / 17:43 |
| TALANX AG NA O.N. |
TRADE |
|
+1,70 |
|
106,50 |
108,50 |
106,50 |
108,40 |
1805 |
20.Feb / 17:50 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,076 |
|
4,794 |
4,898 |
4,688 |
4,882 |
198529 |
20.Feb / 18:20 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,515 |
|
11,060 |
11,505 |
11,000 |
11,300 |
693927 |
20.Feb / 18:24 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,20 |
|
27,08 |
27,40 |
26,88 |
26,90 |
18822 |
20.Feb / 18:18 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,70 |
|
24,90 |
24,90 |
24,08 |
24,08 |
10662 |
20.Feb / 18:22 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,40 |
|
102,90 |
103,80 |
101,80 |
102,35 |
50647 |
20.Feb / 18:22 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,07 |
|
27,29 |
27,57 |
27,29 |
27,35 |
291218 |
20.Feb / 18:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+1,80 |
|
78,50 |
80,20 |
78,25 |
80,00 |
4636 |
20.Feb / 17:44 |
| ZALANDO SE |
TRADE |
|
-0,42 |
|
21,04 |
21,19 |
20,66 |
20,70 |
218633 |
20.Feb / 18:24 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
