| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,45 |
|
24,75 |
24,75 |
24,20 |
24,40 |
4401 |
12.Jun / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
 |
+0,60 |
|
175,75 |
179,55 |
174,15 |
176,75 |
80471 |
12.Jun / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,20 |
|
12,948 |
13,464 |
12,948 |
13,234 |
2984 |
12.Jun / 22:25 |
| AIRBUS SE |
TRADE |
|
+0,62 |
|
178,74 |
183,72 |
177,92 |
179,68 |
34095 |
12.Jun / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,40 |
|
56,72 |
57,20 |
54,02 |
56,76 |
66114 |
12.Jun / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,70 |
|
385,90 |
388,10 |
382,80 |
386,90 |
32370 |
12.Jun / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,08 |
|
2,242 |
2,342 |
2,242 |
2,316 |
319670 |
12.Jun / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
 |
0 |
|
75,10 |
76,10 |
72,60 |
75,10 |
2945 |
12.Jun / 22:25 |
| AURUBIS AG |
TRADE |
|
+7,00 |
|
192,50 |
199,00 |
190,90 |
198,30 |
6879 |
12.Jun / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,145 |
|
49,200 |
49,505 |
48,430 |
49,445 |
115844 |
12.Jun / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,80 |
|
67,88 |
68,48 |
66,78 |
67,24 |
130486 |
12.Jun / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,13 |
|
36,04 |
36,34 |
35,66 |
36,13 |
92376 |
12.Jun / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,14 |
|
30,98 |
31,28 |
30,30 |
30,94 |
26586 |
12.Jun / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,55 |
|
34,95 |
36,40 |
34,60 |
35,65 |
4228 |
12.Jun / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,60 |
|
71,18 |
71,46 |
70,28 |
70,62 |
12927 |
12.Jun / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,26 |
|
56,50 |
56,50 |
55,06 |
56,16 |
4765 |
12.Jun / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
-0,25 |
|
25,65 |
25,85 |
25,10 |
25,70 |
8115 |
12.Jun / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,16 |
|
25,00 |
25,50 |
24,76 |
25,02 |
14519 |
12.Jun / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,59 |
|
36,31 |
37,48 |
36,31 |
36,88 |
424353 |
12.Jun / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,54 |
|
71,28 |
72,68 |
71,00 |
72,42 |
14985 |
12.Jun / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,90 |
60,00 |
59,80 |
59,90 |
4027 |
12.Jun / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
+1,00 |
|
50,45 |
51,15 |
50,05 |
50,95 |
19174 |
12.Jun / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,50 |
|
41,41 |
42,47 |
41,21 |
41,91 |
50449 |
12.Jun / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,84 |
|
38,30 |
38,45 |
36,75 |
37,48 |
20821 |
12.Jun / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,985 |
|
27,750 |
28,800 |
27,525 |
28,785 |
918543 |
12.Jun / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,60 |
|
247,10 |
249,50 |
243,00 |
249,00 |
7731 |
12.Jun / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,24 |
|
52,12 |
52,32 |
51,58 |
51,74 |
101203 |
12.Jun / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,46 |
|
49,01 |
49,98 |
49,01 |
49,45 |
43503 |
12.Jun / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,19 |
|
27,92 |
28,44 |
27,88 |
28,40 |
261750 |
12.Jun / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,06 |
|
18,430 |
18,445 |
18,110 |
18,415 |
131275 |
12.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,65 |
|
41,40 |
41,85 |
40,20 |
40,70 |
5284 |
12.Jun / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,02 |
|
15,79 |
15,94 |
15,69 |
15,89 |
53883 |
12.Jun / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,05 |
|
4,768 |
4,878 |
4,668 |
4,820 |
114165 |
12.Jun / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+3,80 |
|
67,80 |
71,45 |
67,75 |
71,15 |
6752 |
12.Jun / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,04 |
|
25,90 |
26,20 |
25,76 |
25,84 |
88200 |
12.Jun / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,89 |
|
38,64 |
39,84 |
38,64 |
39,77 |
47316 |
12.Jun / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,37 |
|
37,67 |
38,10 |
37,39 |
37,82 |
35423 |
12.Jun / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,74 |
|
39,00 |
39,78 |
38,86 |
39,72 |
1914 |
12.Jun / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,30 |
|
55,30 |
56,10 |
55,25 |
56,00 |
2881 |
12.Jun / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
-0,44 |
|
25,42 |
25,66 |
25,02 |
25,18 |
11105 |
12.Jun / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-5,60 |
|
233,60 |
233,80 |
228,00 |
229,20 |
17795 |
12.Jun / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+5,65 |
|
178,30 |
183,90 |
176,65 |
183,15 |
18686 |
12.Jun / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,20 |
|
71,70 |
71,70 |
70,90 |
71,50 |
72 |
12.Jun / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,011 |
|
4,166 |
4,222 |
4,077 |
4,152 |
67850 |
12.Jun / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+1,00 |
|
68,48 |
69,66 |
68,38 |
69,50 |
28900 |
12.Jun / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-4,16 |
|
79,96 |
79,98 |
74,04 |
75,56 |
81948 |
12.Jun / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-6,40 |
|
494,00 |
494,20 |
482,40 |
486,20 |
3354 |
12.Jun / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,13 |
|
39,57 |
40,10 |
39,25 |
39,55 |
29094 |
12.Jun / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,31 |
|
79,70 |
80,00 |
76,47 |
79,66 |
187860 |
12.Jun / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,50 |
|
44,82 |
45,16 |
43,18 |
43,80 |
18617 |
12.Jun / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,10 |
|
22,74 |
22,90 |
22,34 |
22,76 |
64781 |
12.Jun / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,29 |
|
13,29 |
13,69 |
13,16 |
13,63 |
39141 |
12.Jun / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,72 |
|
37,05 |
38,23 |
36,80 |
37,36 |
28543 |
12.Jun / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+2,80 |
|
98,20 |
102,10 |
98,20 |
101,90 |
618 |
12.Jun / 22:25 |
| KONTRON AG O.N |
TRADE |
|
-0,32 |
|
23,80 |
24,00 |
23,48 |
23,54 |
29900 |
12.Jun / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+1,00 |
|
110,60 |
112,40 |
110,40 |
112,00 |
6573 |
12.Jun / 22:25 |
| LANXESS AG |
TRADE |
|
+0,07 |
|
15,99 |
16,08 |
15,65 |
16,02 |
13317 |
12.Jun / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,80 |
|
51,85 |
53,55 |
51,80 |
52,80 |
16243 |
12.Jun / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,256 |
|
8,298 |
8,680 |
8,232 |
8,532 |
2320310 |
12.Jun / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
0 |
|
48,150 |
48,925 |
47,770 |
47,950 |
107389 |
12.Jun / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-3,40 |
|
136,35 |
137,20 |
133,00 |
133,75 |
8555 |
12.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+1,10 |
|
314,90 |
321,90 |
309,20 |
313,80 |
13630 |
12.Jun / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-5,50 |
|
465,70 |
466,90 |
457,60 |
459,20 |
27605 |
12.Jun / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-1,02 |
|
36,92 |
36,92 |
34,72 |
35,62 |
11833 |
12.Jun / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-2,25 |
|
58,75 |
58,75 |
55,70 |
56,80 |
48229 |
12.Jun / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+0,98 |
|
39,26 |
40,48 |
38,78 |
40,20 |
36474 |
12.Jun / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
+0,02 |
|
10,48 |
10,50 |
10,30 |
10,52 |
7702 |
12.Jun / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,14 |
|
30,87 |
31,29 |
30,65 |
30,89 |
66463 |
12.Jun / 22:25 |
| PUMA SE |
TRADE |
|
-0,29 |
|
28,33 |
28,60 |
27,93 |
28,09 |
68700 |
12.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
0 |
|
654,00 |
668,00 |
650,00 |
652,00 |
447 |
12.Jun / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
+0,20 |
|
49,32 |
50,30 |
48,08 |
48,82 |
13066 |
12.Jun / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-38,40 |
|
1233,00 |
1237,00 |
1177,00 |
1196,40 |
29659 |
12.Jun / 22:25 |
| RTL GROUP |
TRADE |
|
-0,50 |
|
32,80 |
32,80 |
31,95 |
32,55 |
8404 |
12.Jun / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
-0,40 |
|
57,88 |
58,12 |
56,28 |
57,52 |
105780 |
12.Jun / 22:25 |
| SAP SE O.N. |
TRADE |
|
+0,12 |
|
141,90 |
143,38 |
138,32 |
141,64 |
257415 |
12.Jun / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-5,50 |
|
235,40 |
236,30 |
228,60 |
230,00 |
1168 |
12.Jun / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,55 |
|
75,85 |
75,95 |
72,35 |
74,55 |
18133 |
12.Jun / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-0,75 |
|
264,80 |
269,65 |
262,50 |
264,50 |
28787 |
12.Jun / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+2,10 |
|
152,50 |
154,98 |
149,68 |
153,24 |
269263 |
12.Jun / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,01 |
|
34,74 |
35,18 |
34,40 |
35,00 |
44471 |
12.Jun / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+4,50 |
|
89,80 |
94,35 |
87,80 |
93,75 |
10685 |
12.Jun / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
+2,10 |
|
72,80 |
74,95 |
72,55 |
74,55 |
9981 |
12.Jun / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,52 |
|
47,94 |
49,60 |
46,58 |
49,38 |
22372 |
12.Jun / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,20 |
|
16,40 |
16,56 |
16,08 |
16,38 |
17431 |
12.Jun / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,44 |
|
34,58 |
34,58 |
33,80 |
34,26 |
5433 |
12.Jun / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,98 |
|
83,86 |
84,18 |
81,78 |
82,08 |
11660 |
12.Jun / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,51 |
|
12,95 |
13,43 |
12,95 |
13,38 |
12970 |
12.Jun / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-1,20 |
|
102,60 |
103,10 |
100,50 |
101,50 |
3752 |
12.Jun / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,045 |
|
5,425 |
5,480 |
5,245 |
5,395 |
247155 |
12.Jun / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,245 |
|
11,125 |
11,595 |
11,080 |
11,345 |
216169 |
12.Jun / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
0 |
|
26,26 |
26,58 |
26,12 |
26,42 |
7709 |
12.Jun / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,94 |
|
32,48 |
32,48 |
30,88 |
31,52 |
43227 |
12.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+2,24 |
|
87,10 |
89,00 |
86,72 |
88,60 |
141388 |
12.Jun / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,39 |
|
20,10 |
20,62 |
20,02 |
20,50 |
333602 |
12.Jun / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,70 |
|
93,50 |
94,60 |
92,35 |
94,25 |
3116 |
12.Jun / 22:25 |
| ZALANDO SE |
TRADE |
|
-0,31 |
|
25,45 |
25,90 |
24,51 |
24,80 |
168025 |
12.Jun / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
