| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,30 |
|
24,85 |
24,95 |
24,20 |
24,50 |
6582 |
21.Jan / 16:21 |
| ADIDAS AG NA O.N. |
TRADE |
 |
+0,75 |
|
152,50 |
154,25 |
151,05 |
152,70 |
38655 |
21.Jan / 17:22 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,058 |
|
7,920 |
7,938 |
7,660 |
7,868 |
5506 |
21.Jan / 16:22 |
| AIRBUS SE |
TRADE |
|
+0,95 |
|
207,45 |
210,30 |
205,25 |
207,90 |
22191 |
21.Jan / 17:21 |
| AIXTRON SE NA O.N. |
TRADE |
|
+2,065 |
|
19,800 |
21,090 |
19,515 |
21,000 |
320900 |
21.Jan / 17:21 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-5,10 |
|
373,10 |
373,90 |
365,60 |
366,90 |
68465 |
21.Jan / 17:22 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,044 |
|
2,542 |
2,596 |
2,538 |
2,596 |
112478 |
21.Jan / 17:19 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
 |
0 |
|
99,90 |
101,20 |
97,00 |
100,20 |
5618 |
21.Jan / 17:21 |
| AURUBIS AG |
TRADE |
|
+5,40 |
|
147,50 |
153,30 |
147,10 |
151,90 |
15181 |
21.Jan / 17:22 |
| BASF SE NA O.N. |
TRADE |
|
+1,70 |
|
43,59 |
45,50 |
43,51 |
45,22 |
330799 |
21.Jan / 17:22 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+1,08 |
|
85,76 |
87,52 |
85,76 |
86,72 |
69974 |
21.Jan / 17:22 |
| BAYER AG NA O.N. |
TRADE |
|
-0,065 |
|
42,750 |
43,045 |
41,855 |
42,795 |
356426 |
21.Jan / 17:21 |
| BECHTLE AG O.N. |
TRADE |
|
0 |
|
42,12 |
42,36 |
41,22 |
42,08 |
19139 |
21.Jan / 17:20 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,34 |
|
30,56 |
31,24 |
30,50 |
31,10 |
2816 |
21.Jan / 16:31 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,24 |
|
97,48 |
98,66 |
97,38 |
98,66 |
9328 |
21.Jan / 17:22 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+1,57 |
|
48,39 |
49,70 |
48,25 |
49,70 |
5546 |
21.Jan / 17:20 |
| CANCOM SE O.N. |
TRADE |
|
-0,10 |
|
27,20 |
27,40 |
26,75 |
27,20 |
3826 |
21.Jan / 15:55 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,06 |
|
35,66 |
36,00 |
34,72 |
35,42 |
70890 |
21.Jan / 17:22 |
| COMMERZBANK AG |
TRADE |
|
+0,11 |
|
34,20 |
34,50 |
33,48 |
34,21 |
207571 |
21.Jan / 17:21 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,06 |
|
64,78 |
65,78 |
61,94 |
64,26 |
16303 |
21.Jan / 17:18 |
| COVESTRO AG O.N. |
TRADE |
|
-0,02 |
|
60,54 |
60,62 |
60,52 |
60,60 |
6498 |
21.Jan / 17:21 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,55 |
|
72,20 |
72,65 |
70,20 |
71,75 |
12294 |
21.Jan / 17:19 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+1,71 |
|
39,77 |
41,69 |
39,51 |
41,49 |
113837 |
21.Jan / 17:21 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,11 |
|
24,02 |
24,35 |
23,66 |
24,15 |
43853 |
21.Jan / 17:18 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,195 |
|
32,100 |
32,500 |
31,355 |
32,150 |
418574 |
21.Jan / 17:21 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-5,80 |
|
215,40 |
216,40 |
209,10 |
209,10 |
15456 |
21.Jan / 17:20 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,11 |
|
45,92 |
46,31 |
45,75 |
46,06 |
51452 |
21.Jan / 17:21 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,23 |
|
41,15 |
42,03 |
41,00 |
41,57 |
51717 |
21.Jan / 17:21 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,37 |
|
26,81 |
27,00 |
26,02 |
26,41 |
909914 |
21.Jan / 17:21 |
| E.ON SE NA O.N. |
TRADE |
|
-0,06 |
|
16,955 |
17,050 |
16,870 |
16,915 |
208685 |
21.Jan / 17:22 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+1,30 |
|
35,20 |
36,50 |
35,20 |
36,50 |
11302 |
21.Jan / 17:02 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,32 |
|
12,50 |
12,99 |
12,50 |
12,95 |
140892 |
21.Jan / 17:20 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,08 |
|
5,866 |
5,960 |
5,728 |
5,960 |
178284 |
21.Jan / 17:21 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,45 |
|
75,50 |
76,15 |
74,50 |
74,50 |
837 |
21.Jan / 17:15 |
| FREENET AG NA O.N. |
TRADE |
|
+0,42 |
|
28,26 |
28,92 |
28,10 |
28,66 |
86304 |
21.Jan / 17:22 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,46 |
|
36,11 |
37,00 |
36,11 |
36,62 |
38553 |
21.Jan / 17:07 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,41 |
|
46,99 |
47,91 |
46,70 |
47,33 |
36001 |
21.Jan / 17:19 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,24 |
|
37,80 |
38,08 |
37,60 |
37,94 |
12298 |
21.Jan / 17:20 |
| GEA GROUP AG |
TRADE |
|
+0,10 |
|
60,10 |
60,20 |
59,40 |
60,00 |
2173 |
21.Jan / 16:42 |
| GERRESHEIMER AG |
TRADE |
|
-0,08 |
|
25,28 |
25,38 |
24,72 |
25,04 |
36173 |
21.Jan / 17:21 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-5,20 |
|
242,20 |
244,40 |
236,80 |
237,20 |
27089 |
21.Jan / 17:22 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+2,80 |
|
227,00 |
230,00 |
224,70 |
229,00 |
13869 |
21.Jan / 17:20 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+1,70 |
|
77,30 |
79,10 |
77,30 |
79,10 |
131 |
21.Jan / 16:30 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,066 |
|
5,408 |
5,426 |
5,200 |
5,348 |
190574 |
21.Jan / 17:21 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+1,26 |
|
70,18 |
72,24 |
70,18 |
71,46 |
5268 |
21.Jan / 17:19 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-2,85 |
|
89,15 |
91,10 |
86,05 |
86,85 |
78789 |
21.Jan / 17:22 |
| HOCHTIEF AG |
TRADE |
|
+4,60 |
|
349,40 |
354,00 |
346,20 |
352,60 |
8837 |
21.Jan / 17:21 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,25 |
|
34,46 |
34,51 |
33,90 |
34,48 |
3991 |
21.Jan / 17:04 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,365 |
|
40,115 |
41,260 |
39,850 |
41,230 |
103066 |
21.Jan / 17:21 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,26 |
|
21,74 |
22,06 |
21,12 |
21,74 |
22316 |
21.Jan / 16:59 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,34 |
|
35,12 |
35,96 |
34,96 |
35,90 |
9299 |
21.Jan / 17:04 |
| K+S AG NA O.N. |
TRADE |
|
+0,46 |
|
13,27 |
13,71 |
13,27 |
13,69 |
47483 |
21.Jan / 17:22 |
| KION GROUP AG |
TRADE |
|
+1,45 |
|
62,15 |
63,85 |
62,05 |
63,70 |
6035 |
21.Jan / 17:22 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,25 |
|
96,80 |
97,25 |
95,80 |
96,50 |
988 |
21.Jan / 17:21 |
| KONTRON AG O.N |
TRADE |
|
+0,14 |
|
23,08 |
23,42 |
22,82 |
23,30 |
26415 |
21.Jan / 17:05 |
| KRONES AG O.N. |
TRADE |
|
+1,40 |
|
133,20 |
134,20 |
131,20 |
134,20 |
3250 |
21.Jan / 17:18 |
| LANXESS AG |
TRADE |
|
+0,94 |
|
16,69 |
17,49 |
16,41 |
17,41 |
56010 |
21.Jan / 17:01 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,45 |
|
61,40 |
61,55 |
60,35 |
60,65 |
19224 |
21.Jan / 17:16 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,336 |
|
8,340 |
8,708 |
8,332 |
8,650 |
619182 |
21.Jan / 17:21 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,86 |
|
56,55 |
58,06 |
56,53 |
57,61 |
112309 |
21.Jan / 17:22 |
| MERCK KGAA O.N. |
TRADE |
|
-0,25 |
|
125,15 |
126,00 |
123,40 |
124,75 |
8371 |
21.Jan / 17:18 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-2,40 |
|
382,00 |
385,00 |
376,60 |
380,60 |
3940 |
21.Jan / 17:19 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-13,00 |
|
520,20 |
522,20 |
507,60 |
507,60 |
38648 |
21.Jan / 17:21 |
| NAGARRO SE NA O.N. |
TRADE |
|
+2,45 |
|
63,10 |
65,70 |
63,10 |
65,60 |
1347 |
21.Jan / 17:20 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,05 |
|
76,00 |
76,30 |
72,90 |
74,55 |
20992 |
21.Jan / 17:19 |
| NORDEX SE O.N. |
TRADE |
|
-0,24 |
|
31,76 |
31,92 |
31,14 |
31,66 |
38293 |
21.Jan / 17:20 |
| PNE AG NA O.N. |
TRADE |
|
+0,02 |
|
9,29 |
9,40 |
9,22 |
9,40 |
8254 |
21.Jan / 17:19 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,43 |
|
35,42 |
36,20 |
35,41 |
35,90 |
37574 |
21.Jan / 17:21 |
| PUMA SE |
TRADE |
|
+0,16 |
|
21,39 |
21,77 |
20,83 |
21,56 |
163063 |
21.Jan / 17:19 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+5,00 |
|
621,00 |
629,50 |
616,00 |
629,00 |
718 |
21.Jan / 17:01 |
| REDCARE PHARMACY INH. |
TRADE |
|
-2,35 |
|
60,80 |
61,30 |
55,85 |
58,70 |
72127 |
21.Jan / 17:22 |
| RHEINMETALL AG |
TRADE |
|
-34,50 |
|
1900,00 |
1915,00 |
1839,50 |
1859,00 |
47290 |
21.Jan / 17:22 |
| RTL GROUP |
TRADE |
|
0 |
|
35,75 |
36,35 |
35,35 |
35,80 |
39847 |
21.Jan / 17:20 |
| RWE AG INH O.N. |
TRADE |
|
+1,00 |
|
50,80 |
51,82 |
50,78 |
51,68 |
121960 |
21.Jan / 17:22 |
| SAP SE O.N. |
TRADE |
|
-2,04 |
|
194,02 |
194,98 |
188,96 |
191,40 |
115519 |
21.Jan / 17:22 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+1,30 |
|
253,30 |
256,00 |
246,90 |
254,50 |
1781 |
21.Jan / 17:15 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,55 |
|
83,50 |
83,80 |
82,35 |
83,80 |
3809 |
21.Jan / 17:02 |
| SIEMENS AG NA O.N. |
TRADE |
|
+1,65 |
|
252,90 |
254,40 |
249,90 |
253,75 |
47408 |
21.Jan / 17:21 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,20 |
|
131,45 |
132,85 |
129,40 |
132,35 |
173585 |
21.Jan / 17:22 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,36 |
|
44,24 |
44,80 |
43,17 |
43,77 |
56793 |
21.Jan / 17:21 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,75 |
|
50,60 |
52,60 |
49,46 |
52,45 |
27187 |
21.Jan / 17:22 |
| SIXT SE ST O.N. |
TRADE |
|
+0,55 |
|
66,65 |
67,40 |
66,15 |
67,15 |
11279 |
21.Jan / 17:18 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,20 |
|
33,52 |
34,36 |
32,86 |
34,36 |
17821 |
21.Jan / 17:11 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,58 |
|
19,00 |
19,12 |
18,12 |
18,28 |
29265 |
21.Jan / 17:13 |
| STROEER SE + CO. KGAA |
TRADE |
|
-1,05 |
|
35,15 |
35,25 |
33,95 |
34,15 |
21104 |
21.Jan / 17:22 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,38 |
|
71,22 |
72,74 |
71,22 |
72,64 |
7908 |
21.Jan / 17:20 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,02 |
|
13,68 |
13,80 |
13,64 |
13,74 |
14976 |
21.Jan / 17:22 |
| TALANX AG NA O.N. |
TRADE |
|
-2,30 |
|
107,90 |
108,60 |
105,20 |
105,70 |
10971 |
21.Jan / 17:21 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,145 |
|
5,455 |
5,585 |
5,405 |
5,585 |
323668 |
21.Jan / 17:21 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,523 |
|
9,982 |
10,665 |
9,958 |
10,495 |
665952 |
21.Jan / 17:21 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,18 |
|
26,76 |
26,80 |
26,12 |
26,48 |
13134 |
21.Jan / 16:32 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,92 |
|
23,44 |
24,26 |
23,44 |
24,26 |
22967 |
21.Jan / 17:22 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+1,34 |
|
97,10 |
99,62 |
97,02 |
98,64 |
59815 |
21.Jan / 17:21 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,02 |
|
24,13 |
24,19 |
23,88 |
24,04 |
320720 |
21.Jan / 17:20 |
| WACKER CHEMIE O.N. |
TRADE |
|
+4,10 |
|
67,55 |
71,15 |
67,10 |
70,65 |
38042 |
21.Jan / 17:19 |
| ZALANDO SE |
TRADE |
|
-0,10 |
|
24,60 |
24,67 |
24,19 |
24,40 |
52842 |
21.Jan / 17:21 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
