| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,15 |
|
26,00 |
26,40 |
25,95 |
26,25 |
6266 |
07.Jan / 17:03 |
| ADIDAS AG NA O.N. |
TRADE |
 |
-3,05 |
|
164,00 |
164,80 |
158,55 |
160,30 |
65766 |
07.Jan / 17:04 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,094 |
|
7,918 |
7,918 |
7,612 |
7,792 |
1012 |
07.Jan / 15:37 |
| AIRBUS SE |
TRADE |
|
+3,50 |
|
210,05 |
213,90 |
208,40 |
213,65 |
20747 |
07.Jan / 17:04 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,51 |
|
21,33 |
21,53 |
20,68 |
20,79 |
171735 |
07.Jan / 17:05 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-8,70 |
|
392,10 |
392,80 |
381,40 |
383,60 |
86795 |
07.Jan / 17:05 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,044 |
|
2,656 |
2,718 |
2,636 |
2,710 |
90090 |
07.Jan / 17:05 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+2,20 |
|
113,20 |
116,00 |
112,20 |
116,00 |
4292 |
07.Jan / 16:59 |
| AURUBIS AG |
TRADE |
|
-1,10 |
|
133,90 |
134,90 |
131,50 |
132,50 |
9189 |
07.Jan / 16:46 |
| BASF SE NA O.N. |
TRADE |
|
-0,47 |
|
44,79 |
45,05 |
44,14 |
44,18 |
228247 |
07.Jan / 17:05 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,58 |
|
93,40 |
93,90 |
92,00 |
93,06 |
40995 |
07.Jan / 17:05 |
| BAYER AG NA O.N. |
TRADE |
|
-0,09 |
|
38,500 |
38,960 |
38,285 |
38,325 |
343320 |
07.Jan / 17:04 |
| BECHTLE AG O.N. |
TRADE |
|
-0,72 |
|
44,92 |
45,16 |
43,06 |
44,12 |
33719 |
07.Jan / 17:04 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,34 |
|
31,24 |
31,60 |
30,80 |
31,54 |
9656 |
07.Jan / 17:01 |
| BEIERSDORF AG O.N. |
TRADE |
|
-3,66 |
|
95,00 |
95,34 |
91,08 |
91,46 |
42959 |
07.Jan / 17:05 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,16 |
|
49,39 |
49,82 |
49,15 |
49,19 |
10139 |
07.Jan / 17:04 |
| CANCOM SE O.N. |
TRADE |
|
-0,20 |
|
27,45 |
27,45 |
26,90 |
27,25 |
3774 |
07.Jan / 17:05 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,28 |
|
42,44 |
43,58 |
42,22 |
42,52 |
29228 |
07.Jan / 17:04 |
| COMMERZBANK AG |
TRADE |
|
-0,97 |
|
35,98 |
36,09 |
34,94 |
34,98 |
248609 |
07.Jan / 17:05 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,44 |
|
67,98 |
69,64 |
67,72 |
68,72 |
16373 |
07.Jan / 16:58 |
| COVESTRO AG O.N. |
TRADE |
|
-0,06 |
|
60,08 |
60,10 |
60,00 |
60,00 |
3422 |
07.Jan / 16:03 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,75 |
|
78,85 |
78,95 |
77,50 |
78,05 |
14238 |
07.Jan / 17:01 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,03 |
|
40,19 |
40,68 |
39,90 |
40,17 |
137259 |
07.Jan / 17:05 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,52 |
|
22,52 |
23,27 |
21,93 |
22,88 |
116608 |
07.Jan / 16:57 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,37 |
|
33,335 |
33,695 |
32,895 |
32,980 |
271223 |
07.Jan / 17:03 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-7,00 |
|
221,50 |
221,60 |
212,90 |
214,30 |
16634 |
07.Jan / 17:05 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,10 |
|
48,33 |
48,47 |
48,09 |
48,24 |
79297 |
07.Jan / 17:04 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,49 |
|
46,42 |
46,91 |
46,07 |
46,18 |
25317 |
07.Jan / 17:01 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,32 |
|
27,62 |
27,66 |
27,25 |
27,32 |
475607 |
07.Jan / 17:05 |
| E.ON SE NA O.N. |
TRADE |
|
+0,215 |
|
16,505 |
16,880 |
16,505 |
16,755 |
396586 |
07.Jan / 17:02 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,95 |
|
37,80 |
37,80 |
36,15 |
36,75 |
9976 |
07.Jan / 17:00 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,40 |
|
13,38 |
13,43 |
13,18 |
13,24 |
171930 |
07.Jan / 17:05 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,448 |
|
5,818 |
6,338 |
5,782 |
6,232 |
658064 |
07.Jan / 17:05 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,75 |
|
72,60 |
74,70 |
72,30 |
73,20 |
7066 |
07.Jan / 17:01 |
| FREENET AG NA O.N. |
TRADE |
|
-0,36 |
|
29,86 |
29,96 |
29,20 |
29,38 |
145916 |
07.Jan / 17:02 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-1,12 |
|
40,19 |
40,46 |
39,01 |
39,19 |
28898 |
07.Jan / 17:04 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,42 |
|
48,43 |
49,00 |
48,38 |
48,91 |
30913 |
07.Jan / 17:04 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,56 |
|
38,70 |
38,76 |
37,86 |
38,02 |
10006 |
07.Jan / 16:55 |
| GEA GROUP AG |
TRADE |
|
+0,70 |
|
57,65 |
58,30 |
57,40 |
58,30 |
2309 |
07.Jan / 16:49 |
| GERRESHEIMER AG |
TRADE |
|
-0,28 |
|
27,98 |
28,04 |
27,42 |
27,62 |
29016 |
07.Jan / 16:51 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-6,00 |
|
252,40 |
252,80 |
245,20 |
247,00 |
42899 |
07.Jan / 17:05 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+4,10 |
|
224,10 |
232,50 |
223,20 |
227,90 |
25592 |
07.Jan / 17:02 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,20 |
|
83,90 |
84,00 |
83,90 |
84,00 |
48 |
07.Jan / 15:36 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,036 |
|
5,718 |
5,748 |
5,592 |
5,718 |
161482 |
07.Jan / 17:02 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-1,12 |
|
69,36 |
69,68 |
68,28 |
68,44 |
32225 |
07.Jan / 17:04 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+4,20 |
|
81,20 |
85,85 |
81,20 |
85,70 |
96794 |
07.Jan / 17:05 |
| HOCHTIEF AG |
TRADE |
|
+11,80 |
|
357,40 |
372,40 |
356,00 |
368,20 |
10996 |
07.Jan / 17:04 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,77 |
|
36,25 |
36,59 |
35,13 |
35,37 |
18465 |
07.Jan / 17:01 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,175 |
|
41,800 |
42,225 |
41,375 |
42,155 |
281614 |
07.Jan / 17:05 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,58 |
|
21,08 |
21,68 |
21,00 |
21,60 |
114212 |
07.Jan / 17:04 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,08 |
|
37,36 |
37,76 |
37,00 |
37,22 |
25841 |
07.Jan / 16:51 |
| K+S AG NA O.N. |
TRADE |
|
-0,49 |
|
12,91 |
12,91 |
12,35 |
12,43 |
95913 |
07.Jan / 17:04 |
| KION GROUP AG |
TRADE |
|
0 |
|
69,80 |
70,25 |
69,35 |
69,75 |
4842 |
07.Jan / 16:58 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,50 |
|
99,95 |
99,95 |
98,85 |
99,20 |
1728 |
07.Jan / 16:48 |
| KONTRON AG O.N |
TRADE |
|
-0,22 |
|
24,60 |
24,78 |
24,20 |
24,54 |
62937 |
07.Jan / 17:03 |
| KRONES AG O.N. |
TRADE |
|
+2,20 |
|
137,80 |
139,80 |
137,60 |
139,80 |
2226 |
07.Jan / 16:58 |
| LANXESS AG |
TRADE |
|
-0,17 |
|
17,55 |
17,72 |
17,40 |
17,40 |
33656 |
07.Jan / 16:48 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+1,45 |
|
62,05 |
63,95 |
62,05 |
63,75 |
8560 |
07.Jan / 16:56 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,254 |
|
9,030 |
9,248 |
8,950 |
9,140 |
1994026 |
07.Jan / 17:05 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-1,19 |
|
61,56 |
61,56 |
60,33 |
60,33 |
83802 |
07.Jan / 17:05 |
| MERCK KGAA O.N. |
TRADE |
|
+0,65 |
|
127,10 |
128,40 |
125,80 |
127,30 |
9877 |
07.Jan / 17:04 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+11,40 |
|
382,60 |
396,00 |
382,60 |
395,60 |
14093 |
07.Jan / 17:05 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-8,20 |
|
534,20 |
534,40 |
522,80 |
525,60 |
38984 |
07.Jan / 17:05 |
| NAGARRO SE NA O.N. |
TRADE |
|
-1,90 |
|
73,30 |
74,50 |
71,15 |
71,85 |
3563 |
07.Jan / 17:02 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,70 |
|
91,60 |
92,20 |
91,05 |
92,00 |
4572 |
07.Jan / 16:58 |
| NORDEX SE O.N. |
TRADE |
|
+1,00 |
|
31,74 |
32,90 |
31,66 |
32,74 |
142699 |
07.Jan / 17:04 |
| PNE AG NA O.N. |
TRADE |
|
+0,06 |
|
10,32 |
10,38 |
10,18 |
10,32 |
7465 |
07.Jan / 17:00 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,58 |
|
39,05 |
39,24 |
38,52 |
38,52 |
29254 |
07.Jan / 17:03 |
| PUMA SE |
TRADE |
|
-0,09 |
|
22,23 |
22,66 |
21,71 |
22,07 |
115003 |
07.Jan / 17:05 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-9,00 |
|
662,00 |
669,00 |
657,00 |
657,50 |
366 |
07.Jan / 16:55 |
| REDCARE PHARMACY INH. |
TRADE |
|
-5,45 |
|
72,80 |
72,95 |
64,90 |
67,30 |
140910 |
07.Jan / 17:04 |
| RHEINMETALL AG |
TRADE |
|
+64,00 |
|
1754,50 |
1810,50 |
1725,50 |
1809,00 |
76509 |
07.Jan / 17:05 |
| RTL GROUP |
TRADE |
|
+0,10 |
|
34,75 |
35,05 |
34,60 |
34,80 |
23047 |
07.Jan / 16:56 |
| RWE AG INH O.N. |
TRADE |
|
+0,14 |
|
48,01 |
48,82 |
47,82 |
48,15 |
264958 |
07.Jan / 17:01 |
| SAP SE O.N. |
TRADE |
|
+4,50 |
|
203,00 |
208,00 |
202,45 |
208,00 |
61574 |
07.Jan / 17:05 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+0,10 |
|
265,00 |
266,90 |
263,10 |
263,60 |
4429 |
07.Jan / 16:44 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-4,50 |
|
86,75 |
86,95 |
80,75 |
82,55 |
36473 |
07.Jan / 17:04 |
| SIEMENS AG NA O.N. |
TRADE |
|
+7,45 |
|
249,40 |
256,60 |
249,40 |
256,60 |
88171 |
07.Jan / 17:05 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,75 |
|
128,70 |
131,35 |
128,00 |
130,20 |
159133 |
07.Jan / 17:05 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,19 |
|
45,99 |
46,43 |
45,91 |
46,22 |
50502 |
07.Jan / 17:05 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,40 |
|
53,70 |
54,65 |
53,00 |
54,00 |
7524 |
07.Jan / 16:59 |
| SIXT SE ST O.N. |
TRADE |
|
+0,15 |
|
72,05 |
72,30 |
71,40 |
71,80 |
7680 |
07.Jan / 17:00 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,46 |
|
36,30 |
37,86 |
36,04 |
37,72 |
24624 |
07.Jan / 17:00 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,10 |
|
20,40 |
20,65 |
20,15 |
20,50 |
4632 |
07.Jan / 16:56 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,15 |
|
38,10 |
38,10 |
37,40 |
37,75 |
9465 |
07.Jan / 16:57 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,86 |
|
69,48 |
69,48 |
67,80 |
68,40 |
21855 |
07.Jan / 17:03 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,33 |
|
13,39 |
13,73 |
13,39 |
13,73 |
39395 |
07.Jan / 16:57 |
| TALANX AG NA O.N. |
TRADE |
|
-0,60 |
|
112,30 |
112,80 |
111,10 |
111,50 |
2240 |
07.Jan / 16:55 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,02 |
|
5,710 |
5,785 |
5,535 |
5,750 |
266479 |
07.Jan / 17:03 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,54 |
|
9,720 |
10,315 |
9,690 |
10,230 |
749729 |
07.Jan / 17:04 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,12 |
|
29,18 |
29,48 |
29,00 |
29,12 |
19385 |
07.Jan / 16:48 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,10 |
|
23,66 |
23,78 |
22,52 |
23,60 |
54458 |
07.Jan / 17:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,20 |
|
103,15 |
103,80 |
102,05 |
102,15 |
35285 |
07.Jan / 17:03 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,44 |
|
24,76 |
25,29 |
24,66 |
25,20 |
290168 |
07.Jan / 17:03 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,55 |
|
71,15 |
71,40 |
69,35 |
69,80 |
5787 |
07.Jan / 16:54 |
| ZALANDO SE |
TRADE |
|
+1,11 |
|
24,56 |
25,61 |
24,23 |
25,54 |
186898 |
07.Jan / 17:05 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
