| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,15 |
|
23,55 |
24,00 |
23,55 |
23,90 |
3495 |
08.Sep / 20:32 |
| ADIDAS AG NA O.N. |
TRADE |
|
+0,15 |
|
147,75 |
149,95 |
145,70 |
147,75 |
27650 |
08.Sep / 20:32 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,292 |
|
6,097 |
6,530 |
6,097 |
6,518 |
3339 |
08.Sep / 18:08 |
| AIRBUS SE |
TRADE |
|
+0,98 |
|
198,48 |
200,45 |
195,68 |
199,40 |
6484 |
08.Sep / 20:29 |
| AIXTRON SE NA O.N. |
TRADE |
 |
-0,69 |
|
39,14 |
39,14 |
37,22 |
38,20 |
76653 |
08.Sep / 20:31 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-3,20 |
|
448,20 |
448,20 |
440,10 |
444,10 |
35559 |
08.Sep / 20:27 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,013 |
|
1,871 |
1,905 |
1,862 |
1,899 |
163643 |
08.Sep / 20:21 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-4,30 |
|
96,60 |
97,80 |
91,90 |
92,90 |
4362 |
08.Sep / 20:00 |
| AURUBIS AG |
TRADE |
|
+6,80 |
|
175,40 |
182,90 |
175,30 |
181,80 |
7530 |
08.Sep / 20:22 |
| BASF SE NA O.N. |
TRADE |
|
+0,65 |
|
52,88 |
53,93 |
52,72 |
53,59 |
183723 |
08.Sep / 20:27 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+1,06 |
|
62,68 |
64,46 |
62,32 |
63,96 |
119022 |
08.Sep / 20:30 |
| BAYER AG NA O.N. |
TRADE |
|
+0,66 |
|
48,75 |
49,49 |
48,51 |
49,34 |
122869 |
08.Sep / 20:32 |
| BECHTLE AG O.N. |
TRADE |
|
-0,26 |
|
35,62 |
36,00 |
35,22 |
35,52 |
33913 |
08.Sep / 19:59 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,60 |
|
36,40 |
37,40 |
36,40 |
37,25 |
3108 |
08.Sep / 17:56 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,94 |
|
75,46 |
77,40 |
75,42 |
76,58 |
15748 |
08.Sep / 20:13 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+1,04 |
|
60,82 |
62,02 |
60,52 |
61,84 |
3242 |
08.Sep / 20:31 |
| CANCOM SE O.N. |
TRADE |
|
-0,35 |
|
22,20 |
22,55 |
21,85 |
22,00 |
6069 |
08.Sep / 19:12 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-1,06 |
|
31,96 |
32,34 |
30,94 |
31,06 |
13869 |
08.Sep / 20:13 |
| COMMERZBANK AG |
TRADE |
|
-0,20 |
|
42,69 |
43,12 |
42,48 |
42,48 |
200596 |
08.Sep / 20:31 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,52 |
|
71,88 |
72,66 |
70,68 |
70,84 |
7141 |
08.Sep / 20:24 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
59,90 |
60,20 |
59,90 |
59,90 |
3608 |
08.Sep / 18:40 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,50 |
|
57,30 |
57,45 |
56,20 |
56,85 |
11260 |
08.Sep / 20:22 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,46 |
|
45,55 |
45,73 |
44,76 |
44,96 |
29756 |
08.Sep / 20:28 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,18 |
|
36,41 |
36,42 |
36,25 |
36,27 |
5911 |
08.Sep / 19:47 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,025 |
|
35,545 |
35,840 |
34,915 |
35,555 |
574089 |
08.Sep / 20:28 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,90 |
|
277,70 |
284,00 |
277,20 |
280,30 |
4474 |
08.Sep / 20:09 |
| DHL AG |
TRADE |
|
-0,30 |
|
55,34 |
55,68 |
54,98 |
55,18 |
21570 |
08.Sep / 20:30 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,34 |
|
44,40 |
45,67 |
44,26 |
45,05 |
23830 |
08.Sep / 20:29 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,05 |
|
28,24 |
28,56 |
28,11 |
28,26 |
334361 |
08.Sep / 20:31 |
| E.ON SE NA O.N. |
TRADE |
|
-0,03 |
|
17,740 |
17,740 |
17,455 |
17,665 |
176432 |
08.Sep / 20:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,50 |
|
25,00 |
25,55 |
24,40 |
25,30 |
3524 |
08.Sep / 19:59 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,02 |
|
18,11 |
18,41 |
18,11 |
18,25 |
23415 |
08.Sep / 20:11 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,032 |
|
3,226 |
3,228 |
3,140 |
3,190 |
347166 |
08.Sep / 20:32 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,85 |
|
61,15 |
62,05 |
60,60 |
61,80 |
2530 |
08.Sep / 20:14 |
| FREENET AG NA O.N. |
TRADE |
|
+0,26 |
|
24,26 |
24,70 |
24,22 |
24,66 |
67805 |
08.Sep / 20:30 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,43 |
|
39,15 |
39,71 |
38,81 |
38,84 |
9618 |
08.Sep / 19:41 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
47,01 |
47,27 |
46,64 |
46,94 |
20069 |
12.Aug / 00:00 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,20 |
|
42,22 |
42,88 |
42,22 |
42,56 |
8970 |
08.Sep / 18:52 |
| GEA GROUP AG |
TRADE |
|
+0,35 |
|
64,60 |
65,20 |
64,40 |
65,15 |
9472 |
08.Sep / 20:12 |
| GERRESHEIMER AG |
TRADE |
|
-1,10 |
|
29,66 |
30,00 |
28,26 |
28,52 |
20253 |
08.Sep / 20:24 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-6,40 |
|
254,00 |
254,60 |
247,20 |
248,40 |
28505 |
08.Sep / 20:31 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-3,95 |
|
165,45 |
165,45 |
160,15 |
161,55 |
20169 |
08.Sep / 20:27 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,60 |
|
70,90 |
70,90 |
70,90 |
70,90 |
1 |
08.Sep / 09:30 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,061 |
|
2,794 |
2,810 |
2,702 |
2,717 |
253979 |
08.Sep / 20:27 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,46 |
|
76,18 |
76,78 |
75,68 |
75,68 |
5964 |
08.Sep / 20:06 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,22 |
|
79,52 |
81,72 |
78,50 |
80,88 |
24932 |
08.Sep / 20:32 |
| HOCHTIEF AG |
TRADE |
|
+6,80 |
|
437,40 |
445,00 |
431,20 |
442,20 |
3563 |
08.Sep / 20:24 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,29 |
|
38,39 |
38,67 |
38,25 |
38,25 |
4686 |
08.Sep / 19:02 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-2,36 |
|
60,51 |
60,51 |
57,57 |
58,44 |
333211 |
08.Sep / 20:30 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,30 |
|
41,08 |
41,24 |
40,28 |
41,20 |
13099 |
08.Sep / 20:24 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,94 |
|
26,56 |
27,44 |
26,34 |
27,44 |
38728 |
08.Sep / 20:22 |
| K+S AG NA O.N. |
TRADE |
|
+0,44 |
|
16,79 |
17,45 |
16,76 |
17,32 |
76132 |
08.Sep / 20:08 |
| KION GROUP AG |
TRADE |
|
+3,11 |
|
46,20 |
48,94 |
46,20 |
48,39 |
51142 |
08.Sep / 20:32 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,40 |
|
103,80 |
105,80 |
103,80 |
104,40 |
881 |
08.Sep / 18:29 |
| KONTRON AG O.N |
TRADE |
|
-0,26 |
|
21,42 |
21,52 |
21,18 |
21,18 |
10349 |
08.Sep / 20:28 |
| KRONES AG O.N. |
TRADE |
|
-1,00 |
|
116,80 |
116,80 |
114,60 |
116,00 |
5655 |
08.Sep / 20:16 |
| LANXESS AG |
TRADE |
|
+0,34 |
|
15,23 |
15,75 |
15,18 |
15,54 |
23688 |
08.Sep / 20:27 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,52 |
|
48,08 |
48,76 |
47,90 |
48,74 |
22520 |
08.Sep / 19:57 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,028 |
|
7,768 |
7,818 |
7,730 |
7,752 |
175233 |
08.Sep / 20:27 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,455 |
|
48,175 |
48,440 |
47,335 |
47,765 |
136829 |
08.Sep / 20:30 |
| MERCK KGAA O.N. |
TRADE |
|
-0,15 |
|
134,55 |
135,95 |
134,05 |
134,95 |
2463 |
08.Sep / 20:06 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+2,20 |
|
352,10 |
355,30 |
349,40 |
353,70 |
1541 |
08.Sep / 18:54 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-11,40 |
|
514,60 |
514,60 |
499,10 |
501,80 |
31330 |
08.Sep / 20:29 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,05 |
|
77,55 |
78,45 |
77,55 |
78,00 |
1265 |
08.Sep / 19:04 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-2,20 |
|
63,55 |
64,75 |
61,25 |
61,65 |
21990 |
08.Sep / 20:31 |
| NORDEX SE O.N. |
TRADE |
|
-0,22 |
|
41,56 |
41,90 |
40,18 |
40,38 |
68644 |
08.Sep / 20:30 |
| PNE AG NA O.N. |
TRADE |
|
-0,03 |
|
7,47 |
7,47 |
7,30 |
7,39 |
8534 |
08.Sep / 18:54 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,49 |
|
29,04 |
29,60 |
28,67 |
29,39 |
53451 |
08.Sep / 20:25 |
| PUMA SE |
TRADE |
|
-0,34 |
|
23,42 |
23,55 |
23,00 |
23,19 |
97367 |
08.Sep / 20:14 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-4,50 |
|
620,00 |
620,00 |
608,50 |
611,50 |
501 |
08.Sep / 19:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
-2,30 |
|
58,80 |
59,00 |
55,60 |
56,25 |
39404 |
08.Sep / 20:20 |
| RHEINMETALL AG |
TRADE |
|
+28,80 |
|
1023,60 |
1060,00 |
1018,60 |
1050,80 |
39597 |
08.Sep / 20:32 |
| RTL GROUP |
TRADE |
|
-0,25 |
|
32,15 |
32,15 |
31,75 |
31,85 |
10741 |
08.Sep / 20:25 |
| RWE AG INH O.N. |
TRADE |
|
-0,28 |
|
59,52 |
59,60 |
58,76 |
59,24 |
62797 |
08.Sep / 20:26 |
| SAP SE O.N. |
TRADE |
|
-1,86 |
|
181,98 |
183,60 |
180,02 |
180,66 |
53165 |
08.Sep / 20:32 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+3,20 |
|
234,50 |
240,00 |
232,50 |
236,90 |
2545 |
08.Sep / 20:16 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,15 |
|
75,55 |
76,85 |
74,05 |
75,55 |
23912 |
08.Sep / 20:32 |
| SIEMENS AG NA O.N. |
TRADE |
|
+1,70 |
|
270,25 |
273,00 |
268,50 |
272,15 |
26498 |
08.Sep / 20:30 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,02 |
|
148,52 |
149,32 |
145,38 |
148,12 |
95398 |
08.Sep / 20:32 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,40 |
|
38,81 |
39,14 |
38,20 |
39,00 |
20651 |
08.Sep / 20:30 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,75 |
|
80,00 |
80,00 |
77,45 |
79,05 |
3653 |
08.Sep / 19:58 |
| SIXT SE ST O.N. |
TRADE |
|
-1,30 |
|
71,45 |
72,00 |
70,20 |
70,50 |
3413 |
08.Sep / 20:19 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+3,00 |
|
59,90 |
63,70 |
59,75 |
63,15 |
20550 |
08.Sep / 20:22 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,02 |
|
16,36 |
16,62 |
16,10 |
16,28 |
2292 |
08.Sep / 18:35 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,40 |
|
37,70 |
37,72 |
37,24 |
37,24 |
2431 |
08.Sep / 17:29 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,34 |
|
89,98 |
90,72 |
89,28 |
90,12 |
1796 |
08.Sep / 20:15 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,10 |
|
12,04 |
12,28 |
12,00 |
12,17 |
29170 |
08.Sep / 18:53 |
| TALANX AG NA O.N. |
TRADE |
|
-2,20 |
|
122,30 |
122,70 |
120,10 |
120,80 |
5623 |
08.Sep / 19:29 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,18 |
|
6,605 |
6,630 |
6,350 |
6,445 |
273745 |
08.Sep / 20:17 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,16 |
|
15,735 |
15,785 |
15,200 |
15,580 |
171439 |
08.Sep / 20:28 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,30 |
|
27,76 |
28,32 |
27,66 |
28,00 |
22522 |
08.Sep / 19:47 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,40 |
|
32,00 |
32,62 |
30,82 |
31,38 |
24613 |
08.Sep / 18:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+1,84 |
|
81,00 |
83,64 |
80,00 |
82,82 |
108076 |
08.Sep / 20:26 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,105 |
|
18,710 |
18,880 |
18,540 |
18,805 |
382044 |
08.Sep / 20:26 |
| WACKER CHEMIE O.N. |
TRADE |
|
+2,15 |
|
89,75 |
92,60 |
89,50 |
91,95 |
2029 |
08.Sep / 19:45 |
| ZALANDO SE |
TRADE |
|
-0,05 |
|
23,54 |
23,95 |
23,27 |
23,45 |
58723 |
08.Sep / 20:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
