| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,28 |
|
20,10 |
20,10 |
19,56 |
19,70 |
1876 |
14.Aug / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,65 |
|
159,30 |
161,15 |
157,00 |
158,15 |
24750 |
14.Aug / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
 |
+0,069 |
|
7,195 |
7,211 |
6,891 |
7,199 |
16613 |
14.Aug / 22:25 |
| AIRBUS SE |
TRADE |
|
+2,40 |
|
213,05 |
216,50 |
213,05 |
215,50 |
21628 |
14.Aug / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,55 |
|
42,08 |
42,67 |
41,04 |
41,35 |
51969 |
14.Aug / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+3,10 |
|
438,10 |
442,90 |
438,10 |
442,30 |
25576 |
14.Aug / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,036 |
|
2,178 |
2,178 |
2,126 |
2,140 |
218094 |
14.Aug / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,20 |
|
92,50 |
95,10 |
91,20 |
91,90 |
5734 |
14.Aug / 22:25 |
| AURUBIS AG |
TRADE |
|
-0,50 |
|
169,10 |
169,50 |
164,80 |
167,40 |
7932 |
14.Aug / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,71 |
|
50,17 |
51,10 |
50,01 |
51,00 |
82879 |
14.Aug / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,48 |
|
59,04 |
59,80 |
58,80 |
59,62 |
54464 |
14.Aug / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,20 |
|
48,11 |
48,35 |
47,24 |
47,97 |
99506 |
14.Aug / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,10 |
|
34,70 |
35,38 |
34,52 |
34,68 |
18645 |
14.Aug / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,50 |
|
36,05 |
36,70 |
35,50 |
35,85 |
11271 |
14.Aug / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,52 |
|
78,82 |
79,36 |
78,08 |
78,38 |
9651 |
14.Aug / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,92 |
|
60,72 |
61,66 |
60,46 |
61,42 |
2796 |
14.Aug / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
+0,75 |
|
21,70 |
22,85 |
21,65 |
22,40 |
21119 |
14.Aug / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+1,60 |
|
30,38 |
32,40 |
30,20 |
32,04 |
120287 |
14.Aug / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,09 |
|
39,94 |
39,95 |
39,55 |
39,79 |
121135 |
14.Aug / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,18 |
|
70,96 |
70,96 |
69,30 |
69,72 |
11439 |
14.Aug / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,30 |
60,50 |
60,30 |
60,60 |
747 |
14.Aug / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
+1,15 |
|
57,60 |
59,25 |
57,60 |
58,95 |
14348 |
14.Aug / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,14 |
|
45,07 |
45,41 |
44,84 |
45,26 |
42224 |
14.Aug / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,01 |
|
37,08 |
37,25 |
37,00 |
37,12 |
4017 |
14.Aug / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,02 |
|
33,305 |
33,520 |
33,100 |
33,340 |
223834 |
14.Aug / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-0,30 |
|
272,30 |
274,50 |
270,50 |
273,10 |
3043 |
14.Aug / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,16 |
|
55,70 |
55,70 |
54,60 |
55,16 |
49397 |
14.Aug / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,16 |
|
43,91 |
44,59 |
43,76 |
44,36 |
8675 |
14.Aug / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,21 |
|
28,48 |
28,74 |
28,41 |
28,64 |
293563 |
14.Aug / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,825 |
|
18,320 |
18,445 |
17,160 |
17,540 |
1302466 |
14.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-3,45 |
|
28,85 |
29,05 |
26,05 |
26,45 |
231327 |
14.Aug / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,14 |
|
17,76 |
18,14 |
17,70 |
17,95 |
133879 |
14.Aug / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,06 |
|
3,554 |
3,578 |
3,420 |
3,466 |
399005 |
14.Aug / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,30 |
|
67,00 |
67,10 |
65,50 |
65,65 |
4651 |
14.Aug / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,22 |
|
24,02 |
24,04 |
23,54 |
23,80 |
75125 |
14.Aug / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,09 |
|
40,98 |
41,39 |
40,73 |
41,07 |
9647 |
14.Aug / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,06 |
|
47,01 |
47,27 |
46,64 |
46,94 |
20069 |
12.Aug / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,44 |
|
39,66 |
39,82 |
39,12 |
39,22 |
3651 |
14.Aug / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,50 |
|
65,45 |
65,45 |
64,55 |
65,00 |
3206 |
14.Aug / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
0 |
|
26,96 |
27,50 |
26,70 |
27,24 |
9472 |
14.Aug / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+3,20 |
|
249,00 |
255,40 |
248,20 |
253,80 |
22741 |
14.Aug / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,65 |
|
162,95 |
162,95 |
160,90 |
160,85 |
14844 |
14.Aug / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,30 |
|
71,90 |
72,00 |
71,50 |
72,20 |
39 |
14.Aug / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,246 |
|
3,331 |
3,334 |
3,062 |
3,121 |
976652 |
14.Aug / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-1,34 |
|
77,62 |
77,72 |
76,22 |
76,58 |
10495 |
14.Aug / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+3,30 |
|
92,52 |
96,68 |
92,52 |
95,44 |
119650 |
14.Aug / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-3,80 |
|
444,20 |
446,60 |
432,20 |
440,60 |
7017 |
14.Aug / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,33 |
|
38,00 |
38,15 |
37,78 |
37,95 |
3365 |
14.Aug / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,37 |
|
62,90 |
62,90 |
61,57 |
61,99 |
222266 |
14.Aug / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,34 |
|
41,76 |
42,20 |
41,04 |
41,84 |
13616 |
14.Aug / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,06 |
|
25,14 |
25,22 |
24,66 |
24,88 |
8634 |
14.Aug / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,02 |
|
14,41 |
14,68 |
14,34 |
14,36 |
45804 |
14.Aug / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,21 |
|
42,26 |
42,26 |
41,47 |
41,65 |
9403 |
14.Aug / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,50 |
|
101,00 |
101,00 |
99,15 |
100,60 |
545 |
14.Aug / 22:25 |
| KONTRON AG O.N |
TRADE |
|
+0,16 |
|
22,00 |
22,12 |
21,70 |
22,08 |
8469 |
14.Aug / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-0,60 |
|
115,60 |
115,80 |
114,60 |
114,80 |
1156 |
14.Aug / 22:25 |
| LANXESS AG |
TRADE |
|
+0,14 |
|
14,90 |
15,14 |
14,83 |
14,97 |
63462 |
14.Aug / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,75 |
|
52,60 |
52,60 |
51,35 |
51,50 |
19048 |
14.Aug / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,044 |
|
8,202 |
8,250 |
8,150 |
8,174 |
520827 |
14.Aug / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,305 |
|
45,505 |
45,995 |
45,445 |
46,085 |
62452 |
14.Aug / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-2,70 |
|
139,55 |
140,00 |
135,40 |
136,35 |
11405 |
14.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+4,90 |
|
379,00 |
385,30 |
377,20 |
383,00 |
7225 |
14.Aug / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+8,00 |
|
511,00 |
520,60 |
508,20 |
517,60 |
16360 |
14.Aug / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,35 |
|
78,25 |
78,45 |
77,75 |
78,00 |
3307 |
14.Aug / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+3,70 |
|
58,30 |
62,95 |
58,00 |
61,70 |
29996 |
14.Aug / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,48 |
|
39,38 |
39,66 |
38,36 |
39,10 |
65551 |
14.Aug / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
-0,10 |
|
7,54 |
7,75 |
7,16 |
7,39 |
116166 |
14.Aug / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,15 |
|
27,82 |
27,96 |
27,55 |
27,68 |
39397 |
14.Aug / 22:25 |
| PUMA SE |
TRADE |
|
-0,19 |
|
26,62 |
27,20 |
26,56 |
26,62 |
22986 |
14.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-2,50 |
|
633,00 |
636,00 |
624,50 |
626,50 |
1067 |
14.Aug / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
-0,65 |
|
61,05 |
61,45 |
60,05 |
60,70 |
21955 |
14.Aug / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+32,20 |
|
1172,00 |
1229,80 |
1167,60 |
1205,00 |
58122 |
14.Aug / 22:25 |
| RTL GROUP |
TRADE |
|
0 |
|
31,95 |
32,45 |
31,90 |
32,10 |
18021 |
14.Aug / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
-0,30 |
|
59,50 |
59,78 |
57,06 |
58,96 |
155475 |
14.Aug / 22:25 |
| SAP SE O.N. |
TRADE |
|
-1,22 |
|
179,02 |
185,40 |
179,02 |
180,14 |
277966 |
14.Aug / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-0,10 |
|
237,00 |
240,00 |
233,30 |
237,30 |
3745 |
14.Aug / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,65 |
|
77,05 |
79,90 |
76,65 |
78,05 |
28174 |
14.Aug / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-0,95 |
|
284,95 |
284,95 |
282,20 |
283,90 |
32517 |
14.Aug / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,72 |
|
162,48 |
162,96 |
158,82 |
160,66 |
130015 |
14.Aug / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,62 |
|
39,05 |
39,74 |
39,05 |
39,50 |
47827 |
14.Aug / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,05 |
|
87,95 |
88,40 |
85,35 |
87,50 |
4855 |
14.Aug / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
-1,35 |
|
74,90 |
75,50 |
71,95 |
73,60 |
14209 |
14.Aug / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,55 |
|
59,20 |
59,20 |
56,00 |
57,95 |
18781 |
14.Aug / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,54 |
|
15,76 |
16,30 |
15,64 |
16,18 |
11894 |
14.Aug / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,92 |
|
40,38 |
40,92 |
40,08 |
40,58 |
6574 |
14.Aug / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,66 |
|
89,36 |
89,76 |
88,86 |
89,12 |
2428 |
14.Aug / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,21 |
|
13,60 |
13,60 |
13,23 |
13,26 |
43293 |
14.Aug / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+4,70 |
|
116,10 |
121,30 |
114,90 |
119,70 |
20833 |
14.Aug / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,25 |
|
6,525 |
6,930 |
6,525 |
6,785 |
483480 |
14.Aug / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,395 |
|
13,480 |
14,000 |
13,420 |
13,805 |
506909 |
14.Aug / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,38 |
|
24,18 |
24,66 |
24,18 |
24,58 |
9964 |
14.Aug / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,28 |
|
30,00 |
31,00 |
29,94 |
30,30 |
7512 |
14.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,66 |
|
73,28 |
73,98 |
72,80 |
73,74 |
50359 |
14.Aug / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,41 |
|
21,00 |
21,07 |
20,54 |
20,63 |
709933 |
14.Aug / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,10 |
|
93,60 |
95,15 |
92,85 |
94,75 |
2821 |
14.Aug / 22:25 |
| ZALANDO SE |
TRADE |
|
-0,33 |
|
24,03 |
24,40 |
23,51 |
23,78 |
248120 |
14.Aug / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
