| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,15 |
|
24,00 |
24,15 |
23,80 |
24,10 |
2064 |
23.Okt / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,20 |
|
157,90 |
158,95 |
155,50 |
157,25 |
15041 |
23.Okt / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
 |
+0,027 |
|
5,731 |
5,922 |
5,731 |
5,762 |
522 |
23.Okt / 22:25 |
| AIRBUS SE |
TRADE |
|
-2,92 |
|
194,10 |
195,22 |
190,92 |
192,18 |
17206 |
23.Okt / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,62 |
|
29,03 |
29,87 |
28,26 |
28,41 |
128639 |
23.Okt / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-7,30 |
|
432,50 |
433,40 |
423,90 |
427,00 |
36238 |
23.Okt / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,021 |
|
1,469 |
1,487 |
1,431 |
1,457 |
245309 |
23.Okt / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-7,10 |
|
96,00 |
96,90 |
85,20 |
87,90 |
7868 |
23.Okt / 22:25 |
| AURUBIS AG |
TRADE |
|
+0,90 |
|
130,70 |
132,90 |
128,80 |
131,50 |
9831 |
23.Okt / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,22 |
|
52,29 |
52,87 |
51,87 |
52,27 |
91649 |
23.Okt / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,30 |
|
57,58 |
58,98 |
56,98 |
58,14 |
372276 |
23.Okt / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,21 |
|
44,10 |
44,26 |
43,33 |
43,92 |
60666 |
23.Okt / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,50 |
|
35,02 |
35,88 |
34,82 |
35,62 |
18897 |
23.Okt / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,15 |
|
31,70 |
32,20 |
31,25 |
31,95 |
4833 |
23.Okt / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,56 |
|
82,36 |
85,00 |
82,20 |
84,02 |
33307 |
23.Okt / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,22 |
|
62,12 |
62,68 |
61,70 |
62,18 |
6105 |
23.Okt / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
-0,10 |
|
22,30 |
22,40 |
21,95 |
22,20 |
8851 |
23.Okt / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,48 |
|
34,72 |
35,62 |
34,72 |
35,32 |
37415 |
23.Okt / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,58 |
|
35,71 |
36,33 |
35,59 |
36,13 |
108272 |
23.Okt / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,28 |
|
67,28 |
67,28 |
65,66 |
66,38 |
8637 |
23.Okt / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
60,20 |
60,40 |
60,10 |
60,30 |
3680 |
23.Okt / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,80 |
|
63,80 |
63,80 |
62,10 |
62,85 |
13544 |
23.Okt / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,44 |
|
40,26 |
40,56 |
39,77 |
39,98 |
80929 |
23.Okt / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,15 |
|
37,32 |
37,50 |
37,22 |
37,32 |
2774 |
23.Okt / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,18 |
|
28,035 |
28,230 |
27,460 |
27,870 |
346592 |
23.Okt / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-3,30 |
|
317,70 |
319,40 |
308,00 |
312,80 |
8154 |
23.Okt / 22:25 |
| DHL AG |
TRADE |
|
+0,14 |
|
57,06 |
57,34 |
56,54 |
57,32 |
57918 |
23.Okt / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-1,61 |
|
42,61 |
42,99 |
41,29 |
41,72 |
17990 |
23.Okt / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-1,02 |
|
25,95 |
25,95 |
25,10 |
25,16 |
593143 |
23.Okt / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,095 |
|
18,445 |
18,580 |
18,305 |
18,500 |
216588 |
23.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,05 |
|
22,75 |
23,00 |
22,40 |
22,40 |
5862 |
23.Okt / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,76 |
|
20,70 |
21,66 |
20,70 |
21,40 |
170043 |
23.Okt / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,026 |
|
2,772 |
2,848 |
2,754 |
2,806 |
194847 |
23.Okt / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,10 |
|
62,20 |
62,30 |
60,80 |
61,10 |
5842 |
23.Okt / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,18 |
|
22,92 |
23,12 |
22,84 |
22,90 |
61835 |
23.Okt / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,74 |
|
39,40 |
40,56 |
39,40 |
40,41 |
12810 |
23.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,04 |
|
45,32 |
45,32 |
44,80 |
45,08 |
6760 |
23.Okt / 22:25 |
| GEA GROUP AG |
TRADE |
|
0 |
|
67,85 |
68,65 |
67,80 |
68,45 |
2173 |
23.Okt / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
-0,26 |
|
31,62 |
32,50 |
31,16 |
31,46 |
17204 |
23.Okt / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-2,40 |
|
280,00 |
282,80 |
278,00 |
279,00 |
10906 |
23.Okt / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+2,95 |
|
145,50 |
149,50 |
145,00 |
147,20 |
21814 |
23.Okt / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,50 |
|
69,00 |
69,80 |
69,00 |
69,40 |
269 |
23.Okt / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,009 |
|
3,069 |
3,175 |
3,060 |
3,084 |
74738 |
23.Okt / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,32 |
|
78,54 |
79,40 |
78,38 |
78,38 |
6388 |
23.Okt / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,28 |
|
82,90 |
85,12 |
82,72 |
84,44 |
15324 |
23.Okt / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-0,40 |
|
354,20 |
360,80 |
348,80 |
356,40 |
6386 |
23.Okt / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,16 |
|
38,49 |
38,63 |
38,24 |
38,52 |
5820 |
23.Okt / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-1,155 |
|
50,30 |
51,11 |
48,12 |
48,55 |
397783 |
23.Okt / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,76 |
|
38,38 |
38,72 |
36,98 |
37,46 |
15303 |
23.Okt / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,06 |
|
21,34 |
21,64 |
21,22 |
21,42 |
13448 |
23.Okt / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,46 |
|
12,48 |
12,99 |
12,45 |
12,97 |
57282 |
23.Okt / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,40 |
|
33,11 |
33,96 |
32,80 |
32,96 |
18534 |
23.Okt / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,40 |
|
96,90 |
96,90 |
95,50 |
95,70 |
3180 |
23.Okt / 22:25 |
| KONTRON AG O.N |
TRADE |
|
-0,32 |
|
20,10 |
20,38 |
20,02 |
20,08 |
12443 |
23.Okt / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-0,40 |
|
110,40 |
112,80 |
110,20 |
110,40 |
4829 |
23.Okt / 22:25 |
| LANXESS AG |
TRADE |
|
-0,18 |
|
11,92 |
12,19 |
11,75 |
11,87 |
86152 |
23.Okt / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,02 |
|
48,12 |
49,36 |
48,12 |
48,20 |
22169 |
23.Okt / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,138 |
|
7,070 |
7,120 |
6,940 |
6,996 |
1095276 |
23.Okt / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,595 |
|
41,395 |
41,625 |
40,545 |
40,750 |
185131 |
23.Okt / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-2,95 |
|
146,00 |
146,45 |
142,15 |
142,65 |
14722 |
23.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-16,00 |
|
332,90 |
333,70 |
314,00 |
317,60 |
20581 |
23.Okt / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-2,60 |
|
555,60 |
558,60 |
550,20 |
552,00 |
23122 |
23.Okt / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,35 |
|
79,45 |
79,45 |
78,50 |
79,20 |
271 |
23.Okt / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,70 |
|
74,40 |
75,85 |
73,70 |
75,70 |
10522 |
23.Okt / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,88 |
|
37,14 |
37,74 |
35,98 |
36,34 |
32148 |
23.Okt / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
-0,19 |
|
5,64 |
5,64 |
5,41 |
5,44 |
31895 |
23.Okt / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,62 |
|
25,05 |
25,32 |
24,50 |
24,63 |
55912 |
23.Okt / 22:25 |
| PUMA SE |
TRADE |
|
-0,14 |
|
24,86 |
25,09 |
24,73 |
24,91 |
16496 |
23.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-4,50 |
|
621,50 |
624,00 |
613,00 |
618,00 |
279 |
23.Okt / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
0 |
|
78,35 |
79,65 |
77,45 |
77,85 |
14655 |
23.Okt / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+0,40 |
|
1013,20 |
1038,60 |
1008,40 |
1014,60 |
21406 |
23.Okt / 22:25 |
| RTL GROUP |
TRADE |
|
+0,30 |
|
31,05 |
31,55 |
31,05 |
31,40 |
14777 |
23.Okt / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
-1,42 |
|
57,40 |
57,40 |
54,52 |
55,64 |
128725 |
23.Okt / 22:25 |
| SAP SE O.N. |
TRADE |
|
-1,15 |
|
213,85 |
215,70 |
210,05 |
212,80 |
129761 |
23.Okt / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+9,90 |
|
279,50 |
282,70 |
272,20 |
282,00 |
6312 |
23.Okt / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,80 |
|
84,55 |
86,75 |
83,60 |
84,35 |
30073 |
23.Okt / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+0,30 |
|
256,20 |
258,20 |
254,55 |
256,10 |
48249 |
23.Okt / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-3,76 |
|
122,00 |
124,78 |
117,30 |
118,06 |
391023 |
23.Okt / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,15 |
|
41,39 |
41,99 |
41,37 |
41,82 |
53343 |
23.Okt / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-2,65 |
|
59,60 |
59,65 |
56,05 |
56,40 |
22788 |
23.Okt / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
-0,35 |
|
71,70 |
72,30 |
70,20 |
71,55 |
5705 |
23.Okt / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-4,03 |
|
50,75 |
51,50 |
46,74 |
47,04 |
35339 |
23.Okt / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,14 |
|
15,52 |
15,58 |
15,12 |
15,24 |
3772 |
23.Okt / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,10 |
|
37,98 |
37,98 |
37,10 |
37,58 |
4092 |
23.Okt / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-1,05 |
|
102,35 |
103,10 |
101,30 |
101,55 |
9458 |
23.Okt / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,09 |
|
11,17 |
11,53 |
11,17 |
11,37 |
64008 |
23.Okt / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-1,70 |
|
126,30 |
127,80 |
124,60 |
125,40 |
6348 |
23.Okt / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,05 |
|
7,390 |
7,500 |
7,305 |
7,415 |
106670 |
23.Okt / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,095 |
|
13,605 |
13,745 |
13,485 |
13,575 |
116773 |
23.Okt / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,46 |
|
24,26 |
24,30 |
23,90 |
24,00 |
6405 |
23.Okt / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,62 |
|
28,02 |
29,40 |
28,02 |
28,44 |
17604 |
23.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,30 |
|
69,12 |
69,92 |
68,06 |
68,96 |
64568 |
23.Okt / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,01 |
|
16,645 |
16,860 |
16,510 |
16,605 |
308818 |
23.Okt / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-4,15 |
|
82,00 |
82,35 |
77,05 |
78,55 |
11995 |
23.Okt / 22:25 |
| ZALANDO SE |
TRADE |
|
+0,48 |
|
25,96 |
26,72 |
25,94 |
26,63 |
131307 |
23.Okt / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
