| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,70 |
|
19,76 |
19,76 |
18,64 |
18,86 |
7543 |
30.Jun / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-3,80 |
|
180,30 |
181,55 |
173,55 |
178,55 |
106078 |
30.Jun / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
 |
+0,29 |
|
11,610 |
12,608 |
11,610 |
12,400 |
2542 |
30.Jun / 22:25 |
| AIRBUS SE |
TRADE |
|
+2,58 |
|
192,40 |
195,34 |
191,82 |
194,76 |
11964 |
30.Jun / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,76 |
|
52,22 |
53,80 |
52,22 |
52,90 |
43399 |
30.Jun / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+3,20 |
|
410,10 |
413,90 |
409,30 |
412,50 |
45103 |
30.Jun / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,008 |
|
2,292 |
2,340 |
2,284 |
2,314 |
152952 |
30.Jun / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-1,80 |
|
69,30 |
69,30 |
66,20 |
67,00 |
3724 |
30.Jun / 22:25 |
| AURUBIS AG |
TRADE |
|
+2,60 |
|
179,10 |
184,40 |
179,10 |
181,20 |
3825 |
30.Jun / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,285 |
|
47,005 |
47,175 |
46,605 |
46,750 |
70647 |
30.Jun / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,44 |
|
58,06 |
58,50 |
57,06 |
57,34 |
117299 |
30.Jun / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+2,39 |
|
45,89 |
48,39 |
45,66 |
48,28 |
484849 |
30.Jun / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,22 |
|
31,38 |
31,38 |
30,70 |
30,94 |
32085 |
30.Jun / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,10 |
|
29,70 |
30,10 |
29,20 |
29,65 |
5035 |
30.Jun / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,04 |
|
75,60 |
75,92 |
74,60 |
75,40 |
13850 |
30.Jun / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,10 |
|
53,40 |
53,60 |
52,64 |
53,20 |
3953 |
30.Jun / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
-0,10 |
|
23,50 |
23,50 |
23,00 |
23,30 |
3424 |
30.Jun / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,16 |
|
26,58 |
26,90 |
26,26 |
26,56 |
13325 |
30.Jun / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,11 |
|
37,11 |
37,45 |
37,08 |
37,21 |
119039 |
30.Jun / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,72 |
|
71,20 |
72,48 |
70,86 |
72,30 |
3875 |
30.Jun / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
0 |
|
59,80 |
60,00 |
59,80 |
59,90 |
20351 |
30.Jun / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
+0,65 |
|
50,75 |
51,35 |
50,45 |
51,15 |
11711 |
30.Jun / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+1,37 |
|
40,67 |
42,27 |
40,66 |
42,04 |
70336 |
30.Jun / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,16 |
|
35,98 |
36,20 |
35,57 |
36,01 |
6312 |
30.Jun / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,01 |
|
29,675 |
29,730 |
29,365 |
29,570 |
169439 |
30.Jun / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+0,30 |
|
238,80 |
240,00 |
236,40 |
238,90 |
2871 |
30.Jun / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,84 |
|
52,32 |
53,42 |
52,22 |
53,12 |
60870 |
30.Jun / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+1,19 |
|
42,61 |
43,90 |
42,30 |
43,65 |
13627 |
30.Jun / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-1,09 |
|
24,97 |
24,98 |
23,54 |
23,85 |
2282732 |
30.Jun / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,11 |
|
18,135 |
18,250 |
17,955 |
18,000 |
94327 |
30.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+1,35 |
|
37,90 |
39,55 |
37,20 |
39,20 |
6306 |
30.Jun / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,03 |
|
15,76 |
15,90 |
15,63 |
15,78 |
32984 |
30.Jun / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,082 |
|
4,978 |
5,080 |
4,940 |
5,000 |
159179 |
30.Jun / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,40 |
|
73,35 |
74,20 |
72,10 |
72,75 |
5323 |
30.Jun / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,64 |
|
23,26 |
23,38 |
22,50 |
22,60 |
219047 |
30.Jun / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,19 |
|
39,63 |
39,89 |
39,24 |
39,61 |
13987 |
30.Jun / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,59 |
|
39,33 |
40,14 |
39,33 |
40,04 |
13454 |
30.Jun / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,22 |
|
38,24 |
38,62 |
38,24 |
38,38 |
2871 |
30.Jun / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,45 |
|
59,50 |
60,45 |
59,50 |
60,10 |
1754 |
30.Jun / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
+0,20 |
|
27,44 |
28,50 |
25,92 |
27,54 |
51995 |
30.Jun / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,60 |
|
242,40 |
243,80 |
240,20 |
243,60 |
11234 |
30.Jun / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-1,05 |
|
168,45 |
170,20 |
165,80 |
167,20 |
29710 |
30.Jun / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,50 |
|
70,90 |
71,40 |
70,90 |
71,40 |
170 |
30.Jun / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,072 |
|
4,025 |
4,065 |
3,907 |
3,965 |
29656 |
30.Jun / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,76 |
|
74,34 |
74,42 |
73,06 |
73,38 |
6003 |
30.Jun / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,46 |
|
68,48 |
68,78 |
66,30 |
67,74 |
40604 |
30.Jun / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+6,00 |
|
502,00 |
512,50 |
497,20 |
504,50 |
3704 |
30.Jun / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,45 |
|
37,67 |
37,67 |
37,45 |
37,58 |
5181 |
30.Jun / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+2,70 |
|
79,81 |
82,15 |
79,71 |
82,01 |
129870 |
30.Jun / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,98 |
|
45,76 |
47,28 |
45,62 |
46,62 |
14944 |
30.Jun / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,60 |
|
22,74 |
23,70 |
22,60 |
23,34 |
21423 |
30.Jun / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,24 |
|
12,86 |
13,32 |
12,78 |
13,21 |
27706 |
30.Jun / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,94 |
|
37,98 |
39,02 |
37,94 |
38,80 |
4177 |
30.Jun / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+2,65 |
|
99,10 |
101,90 |
98,55 |
101,70 |
860 |
30.Jun / 22:25 |
| KONTRON AG O.N |
TRADE |
|
+0,12 |
|
23,12 |
23,24 |
22,98 |
23,16 |
36571 |
30.Jun / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+1,00 |
|
111,60 |
112,60 |
111,00 |
112,20 |
4595 |
30.Jun / 22:25 |
| LANXESS AG |
TRADE |
|
-0,51 |
|
15,60 |
15,76 |
15,00 |
15,18 |
47027 |
30.Jun / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,35 |
|
55,55 |
56,40 |
54,95 |
55,30 |
8270 |
30.Jun / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,206 |
|
9,784 |
9,998 |
9,740 |
9,964 |
1374679 |
30.Jun / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,26 |
|
43,550 |
43,995 |
42,820 |
43,950 |
157424 |
30.Jun / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-0,55 |
|
146,75 |
147,45 |
145,95 |
146,55 |
24076 |
30.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+4,40 |
|
360,90 |
367,20 |
358,10 |
364,30 |
4528 |
30.Jun / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-0,10 |
|
487,90 |
489,70 |
484,10 |
487,60 |
29186 |
30.Jun / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-1,75 |
|
74,95 |
75,80 |
73,60 |
74,50 |
34151 |
30.Jun / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,50 |
|
55,65 |
55,70 |
52,70 |
53,80 |
53506 |
30.Jun / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+2,16 |
|
44,60 |
46,62 |
44,60 |
46,52 |
39478 |
30.Jun / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
+0,42 |
|
10,66 |
11,10 |
10,64 |
11,10 |
12253 |
30.Jun / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,40 |
|
27,37 |
27,49 |
26,95 |
27,13 |
199822 |
30.Jun / 22:25 |
| PUMA SE |
TRADE |
|
-0,36 |
|
26,91 |
27,05 |
26,18 |
26,61 |
42262 |
30.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-9,00 |
|
645,50 |
656,50 |
638,50 |
643,00 |
510 |
30.Jun / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
-1,50 |
|
68,35 |
69,15 |
65,60 |
66,50 |
29433 |
30.Jun / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+31,30 |
|
979,90 |
1007,40 |
960,50 |
1002,00 |
69078 |
30.Jun / 22:25 |
| RTL GROUP |
TRADE |
|
-0,45 |
|
31,75 |
31,85 |
31,15 |
31,15 |
6643 |
30.Jun / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
+0,26 |
|
56,30 |
56,86 |
55,92 |
56,58 |
74331 |
30.Jun / 22:25 |
| SAP SE O.N. |
TRADE |
|
-1,16 |
|
136,70 |
138,70 |
133,16 |
135,22 |
130742 |
30.Jun / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+4,10 |
|
226,20 |
229,90 |
224,10 |
229,80 |
1507 |
30.Jun / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,50 |
|
72,90 |
73,65 |
72,05 |
72,50 |
8294 |
30.Jun / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+9,60 |
|
271,30 |
282,45 |
270,55 |
280,50 |
93373 |
30.Jun / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+7,36 |
|
160,30 |
167,56 |
160,22 |
166,82 |
211030 |
30.Jun / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,28 |
|
34,11 |
34,47 |
33,80 |
34,05 |
154358 |
30.Jun / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,10 |
|
81,45 |
83,85 |
81,35 |
81,75 |
6588 |
30.Jun / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
-1,45 |
|
65,65 |
65,80 |
63,50 |
64,25 |
8799 |
30.Jun / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+5,15 |
|
57,50 |
64,65 |
57,00 |
63,25 |
47219 |
30.Jun / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,08 |
|
15,54 |
15,54 |
15,12 |
15,18 |
11763 |
30.Jun / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,30 |
|
34,08 |
34,16 |
33,44 |
34,20 |
4418 |
30.Jun / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,10 |
|
87,90 |
88,08 |
87,04 |
87,84 |
1785 |
30.Jun / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,13 |
|
14,13 |
14,37 |
14,06 |
14,12 |
13020 |
30.Jun / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+1,20 |
|
110,00 |
111,00 |
109,00 |
110,70 |
5054 |
30.Jun / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,11 |
|
5,005 |
5,055 |
4,830 |
4,890 |
98084 |
30.Jun / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,15 |
|
10,185 |
10,490 |
10,045 |
10,410 |
136567 |
30.Jun / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,94 |
|
23,92 |
23,94 |
22,74 |
23,06 |
20003 |
30.Jun / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
+1,20 |
|
28,74 |
29,98 |
28,50 |
29,88 |
6231 |
30.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,26 |
|
71,68 |
71,90 |
70,02 |
70,34 |
224372 |
30.Jun / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,32 |
|
21,32 |
21,63 |
21,18 |
21,51 |
220058 |
30.Jun / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+1,65 |
|
89,15 |
91,20 |
89,05 |
90,75 |
3568 |
30.Jun / 22:25 |
| ZALANDO SE |
TRADE |
|
+0,07 |
|
25,39 |
25,83 |
24,97 |
25,34 |
77091 |
30.Jun / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
