| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,20 |
|
21,55 |
22,10 |
21,35 |
21,65 |
9013 |
12.Nov / 20:26 |
| ADIDAS AG NA O.N. |
TRADE |
|
+3,15 |
|
163,00 |
166,00 |
162,05 |
165,90 |
49643 |
12.Nov / 21:43 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,184 |
|
6,896 |
7,138 |
6,872 |
7,138 |
3044 |
12.Nov / 19:39 |
| AIRBUS SE |
TRADE |
|
+0,75 |
|
211,95 |
213,40 |
211,40 |
212,25 |
12502 |
12.Nov / 21:42 |
| AIXTRON SE NA O.N. |
TRADE |
|
+2,16 |
|
18,200 |
20,060 |
18,110 |
19,510 |
915946 |
12.Nov / 21:43 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+2,60 |
|
359,90 |
362,50 |
359,30 |
361,80 |
45544 |
12.Nov / 21:43 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,026 |
|
3,152 |
3,242 |
3,152 |
3,194 |
129387 |
12.Nov / 20:54 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
 |
-0,80 |
|
110,80 |
110,80 |
109,00 |
109,40 |
257 |
12.Nov / 17:07 |
| AURUBIS AG |
TRADE |
|
+1,90 |
|
110,20 |
112,80 |
110,00 |
112,30 |
2624 |
12.Nov / 20:28 |
| BASF SE NA O.N. |
TRADE |
|
+0,32 |
|
43,68 |
44,10 |
43,41 |
43,89 |
254814 |
12.Nov / 21:44 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+1,54 |
|
87,72 |
89,78 |
87,66 |
88,98 |
114365 |
12.Nov / 21:40 |
| BAYER AG NA O.N. |
TRADE |
|
+1,58 |
|
27,405 |
29,260 |
26,825 |
29,040 |
1298191 |
12.Nov / 21:41 |
| BECHTLE AG O.N. |
TRADE |
|
+0,56 |
|
34,38 |
34,96 |
33,94 |
34,82 |
46795 |
12.Nov / 21:18 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,52 |
|
27,56 |
27,98 |
27,46 |
27,82 |
5247 |
12.Nov / 19:44 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,22 |
|
94,20 |
94,68 |
93,40 |
94,28 |
11113 |
12.Nov / 21:39 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+1,94 |
|
47,46 |
51,04 |
47,18 |
49,36 |
37468 |
12.Nov / 21:25 |
| CANCOM SE O.N. |
TRADE |
|
+0,15 |
|
24,00 |
24,30 |
23,65 |
24,05 |
7576 |
12.Nov / 21:32 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+1,16 |
|
43,08 |
44,08 |
42,88 |
44,08 |
20289 |
12.Nov / 21:45 |
| COMMERZBANK AG |
TRADE |
|
+1,09 |
|
33,73 |
34,89 |
33,68 |
34,77 |
432232 |
12.Nov / 21:43 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,50 |
|
64,16 |
64,98 |
63,84 |
64,52 |
15513 |
12.Nov / 21:43 |
| COVESTRO AG O.N. |
TRADE |
|
+0,20 |
|
59,30 |
59,52 |
57,90 |
59,26 |
5954 |
12.Nov / 21:15 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,15 |
|
80,90 |
81,15 |
80,40 |
80,50 |
2226 |
12.Nov / 20:40 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,07 |
|
36,03 |
36,63 |
35,78 |
35,95 |
102886 |
12.Nov / 21:44 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,98 |
|
17,605 |
18,810 |
17,415 |
18,565 |
137995 |
12.Nov / 21:31 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,705 |
|
32,575 |
33,345 |
32,555 |
33,280 |
495544 |
12.Nov / 21:44 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-2,50 |
|
212,50 |
212,90 |
208,30 |
209,10 |
10046 |
12.Nov / 21:45 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,40 |
|
44,52 |
45,73 |
44,10 |
44,94 |
285144 |
12.Nov / 21:46 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,07 |
|
47,34 |
48,19 |
46,46 |
47,11 |
47241 |
12.Nov / 21:33 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,23 |
|
27,30 |
27,55 |
27,11 |
27,40 |
689415 |
12.Nov / 21:44 |
| E.ON SE NA O.N. |
TRADE |
|
-0,615 |
|
15,950 |
16,040 |
15,050 |
15,410 |
1220446 |
12.Nov / 21:43 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+1,45 |
|
32,85 |
34,50 |
32,55 |
34,30 |
13855 |
12.Nov / 21:45 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,24 |
|
13,72 |
14,04 |
13,63 |
14,01 |
184233 |
12.Nov / 21:42 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,292 |
|
5,144 |
5,458 |
5,144 |
5,448 |
505884 |
12.Nov / 21:42 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-2,15 |
|
77,15 |
78,20 |
74,95 |
75,25 |
5099 |
12.Nov / 21:40 |
| FREENET AG NA O.N. |
TRADE |
|
+0,32 |
|
27,84 |
28,14 |
27,68 |
28,14 |
63353 |
12.Nov / 21:37 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,07 |
|
41,74 |
41,80 |
41,34 |
41,53 |
23572 |
12.Nov / 21:12 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,80 |
|
48,99 |
49,85 |
48,87 |
49,80 |
30380 |
12.Nov / 21:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,14 |
|
39,78 |
39,92 |
39,44 |
39,50 |
13192 |
12.Nov / 21:45 |
| GEA GROUP AG |
TRADE |
|
+0,05 |
|
59,50 |
60,25 |
59,40 |
59,65 |
2953 |
12.Nov / 20:13 |
| GERRESHEIMER AG |
TRADE |
|
+0,06 |
|
24,66 |
25,16 |
24,32 |
24,42 |
67377 |
12.Nov / 21:31 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-1,20 |
|
260,20 |
262,40 |
257,20 |
259,60 |
13556 |
12.Nov / 21:45 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+9,60 |
|
205,30 |
215,90 |
204,30 |
214,90 |
41837 |
12.Nov / 21:45 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,80 |
|
81,10 |
81,10 |
80,60 |
80,60 |
475 |
12.Nov / 21:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,114 |
|
5,828 |
5,990 |
5,762 |
5,936 |
91626 |
12.Nov / 20:53 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,26 |
|
72,28 |
72,94 |
71,94 |
72,66 |
15145 |
12.Nov / 20:39 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-5,10 |
|
86,05 |
86,70 |
80,80 |
82,70 |
283228 |
12.Nov / 21:44 |
| HOCHTIEF AG |
TRADE |
|
+8,80 |
|
276,80 |
289,80 |
276,80 |
286,80 |
7182 |
12.Nov / 21:37 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,51 |
|
37,03 |
37,56 |
36,77 |
37,47 |
25359 |
12.Nov / 21:38 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+2,435 |
|
33,525 |
37,925 |
33,325 |
36,350 |
1422539 |
12.Nov / 21:44 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+1,98 |
|
18,97 |
21,04 |
18,36 |
20,82 |
199691 |
12.Nov / 21:40 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+1,96 |
|
30,28 |
32,14 |
29,72 |
31,76 |
30182 |
12.Nov / 21:45 |
| K+S AG NA O.N. |
TRADE |
|
+0,42 |
|
11,07 |
11,59 |
11,07 |
11,53 |
99891 |
12.Nov / 21:14 |
| KION GROUP AG |
TRADE |
|
+1,45 |
|
62,15 |
63,45 |
62,15 |
63,45 |
5502 |
12.Nov / 21:44 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+2,00 |
|
84,90 |
86,70 |
84,00 |
86,45 |
4278 |
12.Nov / 20:57 |
| KONTRON AG O.N |
TRADE |
|
+0,38 |
|
23,12 |
23,60 |
22,74 |
23,34 |
51302 |
12.Nov / 21:40 |
| KRONES AG O.N. |
TRADE |
|
+0,40 |
|
129,20 |
130,20 |
128,40 |
129,20 |
4549 |
12.Nov / 21:34 |
| LANXESS AG |
TRADE |
|
+0,43 |
|
16,81 |
17,57 |
16,70 |
17,41 |
80894 |
12.Nov / 21:37 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,70 |
|
65,30 |
66,35 |
64,15 |
65,65 |
14722 |
12.Nov / 21:30 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,072 |
|
7,734 |
7,870 |
7,678 |
7,808 |
413902 |
12.Nov / 21:45 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,48 |
|
58,87 |
59,99 |
58,81 |
59,40 |
198930 |
12.Nov / 21:45 |
| MERCK KGAA O.N. |
TRADE |
|
+3,05 |
|
112,70 |
116,05 |
112,70 |
116,00 |
19670 |
12.Nov / 21:34 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-3,20 |
|
368,10 |
370,40 |
364,50 |
365,20 |
2094 |
12.Nov / 21:38 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
0 |
|
549,40 |
553,80 |
545,00 |
547,40 |
13406 |
12.Nov / 21:30 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,16 |
|
44,32 |
44,48 |
43,82 |
44,34 |
4183 |
12.Nov / 21:18 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,35 |
|
93,20 |
93,95 |
92,80 |
93,05 |
2593 |
12.Nov / 21:21 |
| NORDEX SE O.N. |
TRADE |
|
+0,36 |
|
27,86 |
28,36 |
27,86 |
28,26 |
81735 |
12.Nov / 21:36 |
| PNE AG NA O.N. |
TRADE |
|
-0,20 |
|
10,48 |
10,52 |
10,16 |
10,16 |
11145 |
12.Nov / 21:09 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,68 |
|
36,49 |
37,59 |
36,45 |
37,12 |
102671 |
12.Nov / 21:43 |
| PUMA SE |
TRADE |
|
+0,005 |
|
17,025 |
17,145 |
16,700 |
16,960 |
181722 |
12.Nov / 21:38 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+8,00 |
|
664,50 |
666,50 |
650,50 |
666,50 |
310 |
12.Nov / 21:43 |
| REDCARE PHARMACY INH. |
TRADE |
|
-0,45 |
|
64,90 |
66,90 |
62,80 |
64,15 |
43872 |
12.Nov / 21:37 |
| RHEINMETALL AG |
TRADE |
|
+20,50 |
|
1738,00 |
1769,50 |
1718,00 |
1753,00 |
42231 |
12.Nov / 21:45 |
| RTL GROUP |
TRADE |
|
+0,15 |
|
33,45 |
33,95 |
33,15 |
33,60 |
26785 |
12.Nov / 20:26 |
| RWE AG INH O.N. |
TRADE |
|
+3,76 |
|
43,40 |
46,92 |
43,40 |
46,63 |
980770 |
12.Nov / 21:45 |
| SAP SE O.N. |
TRADE |
|
-1,05 |
|
219,00 |
220,50 |
218,05 |
218,15 |
53040 |
12.Nov / 21:45 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-0,20 |
|
231,70 |
233,90 |
231,40 |
232,20 |
1762 |
12.Nov / 19:00 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-3,15 |
|
92,10 |
92,10 |
88,90 |
89,35 |
36042 |
12.Nov / 21:28 |
| SIEMENS AG NA O.N. |
TRADE |
|
+4,25 |
|
248,45 |
253,00 |
248,00 |
252,80 |
84281 |
12.Nov / 21:45 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,60 |
|
108,25 |
109,05 |
105,85 |
107,20 |
122556 |
12.Nov / 21:44 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,70 |
|
44,87 |
45,49 |
44,61 |
45,46 |
75625 |
12.Nov / 21:44 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,54 |
|
44,42 |
44,98 |
42,92 |
44,16 |
26190 |
12.Nov / 19:44 |
| SIXT SE ST O.N. |
TRADE |
|
+2,25 |
|
75,50 |
77,50 |
74,95 |
77,50 |
5881 |
12.Nov / 21:45 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,14 |
|
29,72 |
31,08 |
29,66 |
30,76 |
55318 |
12.Nov / 21:39 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,36 |
|
19,84 |
20,70 |
19,76 |
20,20 |
43139 |
12.Nov / 20:39 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,95 |
|
33,95 |
35,55 |
33,95 |
35,05 |
15848 |
12.Nov / 21:36 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,14 |
|
72,48 |
74,10 |
72,04 |
73,66 |
10946 |
12.Nov / 21:24 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,09 |
|
14,15 |
14,40 |
14,12 |
14,19 |
30565 |
12.Nov / 21:23 |
| TALANX AG NA O.N. |
TRADE |
|
+3,00 |
|
110,90 |
113,50 |
109,90 |
113,50 |
14325 |
12.Nov / 21:20 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,115 |
|
6,035 |
6,095 |
5,905 |
5,940 |
319707 |
12.Nov / 21:35 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,22 |
|
9,048 |
9,298 |
8,990 |
9,270 |
538406 |
12.Nov / 21:35 |
| UTD.INTERNET AG NA |
TRADE |
|
-1,04 |
|
26,04 |
26,04 |
24,52 |
25,00 |
54662 |
12.Nov / 21:37 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,90 |
|
17,51 |
19,05 |
17,06 |
18,32 |
136373 |
12.Nov / 21:38 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+1,02 |
|
97,90 |
99,96 |
97,66 |
98,40 |
127384 |
12.Nov / 21:42 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,26 |
|
26,04 |
26,25 |
25,81 |
26,20 |
257028 |
12.Nov / 21:38 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,60 |
|
64,50 |
64,75 |
63,35 |
63,60 |
22486 |
12.Nov / 21:44 |
| ZALANDO SE |
TRADE |
|
+0,59 |
|
23,02 |
23,67 |
22,65 |
23,67 |
143604 |
12.Nov / 21:42 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
