| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,35 |
|
21,70 |
22,20 |
21,30 |
21,90 |
13413 |
24.Aug / 17:56 |
| ADIDAS AG NA O.N. |
TRADE |
|
+1,20 |
|
154,40 |
156,40 |
153,95 |
155,25 |
9994 |
24.Aug / 18:15 |
| ADTRAN HOLDINGS INC. |
TRADE |
 |
-0,099 |
|
6,688 |
6,839 |
6,429 |
6,524 |
3024 |
24.Aug / 17:19 |
| AIRBUS SE |
TRADE |
|
-0,10 |
|
203,55 |
205,05 |
202,05 |
203,65 |
12112 |
24.Aug / 18:19 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,94 |
|
37,19 |
37,68 |
36,61 |
36,66 |
50107 |
24.Aug / 18:17 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+4,20 |
|
439,10 |
445,50 |
439,00 |
444,60 |
43417 |
24.Aug / 18:19 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,03 |
|
2,034 |
2,064 |
2,020 |
2,020 |
162777 |
24.Aug / 17:24 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,20 |
|
97,90 |
98,00 |
96,20 |
97,10 |
4085 |
24.Aug / 18:02 |
| AURUBIS AG |
TRADE |
|
-2,10 |
|
179,60 |
183,30 |
175,60 |
176,80 |
7595 |
24.Aug / 18:09 |
| BASF SE NA O.N. |
TRADE |
|
+0,81 |
|
51,21 |
52,75 |
51,21 |
52,36 |
183687 |
24.Aug / 18:17 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,36 |
|
59,06 |
59,10 |
57,86 |
58,56 |
75347 |
24.Aug / 18:12 |
| BAYER AG NA O.N. |
TRADE |
|
+0,34 |
|
47,85 |
48,50 |
47,57 |
48,32 |
86890 |
24.Aug / 18:17 |
| BECHTLE AG O.N. |
TRADE |
|
+0,10 |
|
35,56 |
35,64 |
35,24 |
35,56 |
13240 |
24.Aug / 18:15 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,25 |
|
36,35 |
36,50 |
35,80 |
36,30 |
5782 |
24.Aug / 17:56 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,42 |
|
79,76 |
81,90 |
79,10 |
80,98 |
29041 |
24.Aug / 18:18 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,94 |
|
60,18 |
62,00 |
60,16 |
61,28 |
3550 |
24.Aug / 17:35 |
| CANCOM SE O.N. |
TRADE |
|
-0,25 |
|
21,30 |
21,50 |
21,05 |
21,20 |
12398 |
24.Aug / 17:51 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,08 |
|
32,40 |
32,98 |
32,04 |
32,54 |
13606 |
24.Aug / 17:40 |
| COMMERZBANK AG |
TRADE |
|
+0,57 |
|
38,79 |
39,65 |
38,76 |
39,62 |
127515 |
24.Aug / 18:18 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,70 |
|
68,94 |
69,66 |
68,42 |
69,10 |
8686 |
24.Aug / 18:13 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,10 |
60,60 |
60,10 |
60,20 |
1016 |
24.Aug / 16:41 |
| CTS EVENTIM KGAA |
TRADE |
|
+1,15 |
|
59,60 |
61,30 |
59,15 |
60,40 |
36732 |
24.Aug / 18:11 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+1,30 |
|
45,23 |
46,79 |
45,23 |
46,71 |
41595 |
24.Aug / 18:14 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,12 |
|
36,73 |
36,96 |
36,70 |
36,94 |
7338 |
24.Aug / 18:08 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,625 |
|
32,375 |
33,120 |
32,240 |
33,025 |
230927 |
24.Aug / 18:19 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,90 |
|
283,20 |
287,40 |
282,70 |
285,80 |
7515 |
24.Aug / 18:15 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,58 |
|
55,50 |
56,58 |
55,40 |
56,40 |
48846 |
24.Aug / 18:19 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,61 |
|
44,76 |
45,00 |
43,92 |
44,37 |
16864 |
24.Aug / 18:14 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,21 |
|
28,94 |
29,33 |
28,85 |
29,11 |
270104 |
24.Aug / 18:19 |
| E.ON SE NA O.N. |
TRADE |
|
-0,05 |
|
17,40 |
17,48 |
17,28 |
17,40 |
231789 |
24.Aug / 18:11 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,35 |
|
26,00 |
26,20 |
25,55 |
25,55 |
26589 |
24.Aug / 18:19 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,43 |
|
18,20 |
18,87 |
18,20 |
18,80 |
183014 |
24.Aug / 18:18 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,058 |
|
3,352 |
3,388 |
3,272 |
3,314 |
216225 |
24.Aug / 18:14 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,05 |
|
63,15 |
63,60 |
62,55 |
62,95 |
5132 |
24.Aug / 18:09 |
| FREENET AG NA O.N. |
TRADE |
|
+0,14 |
|
24,32 |
24,60 |
24,18 |
24,42 |
61751 |
24.Aug / 18:11 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,08 |
|
40,02 |
40,41 |
40,01 |
40,20 |
9766 |
24.Aug / 18:10 |
| 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 |
|
+0,02 |
|
39,98 |
40,32 |
39,76 |
40,06 |
6018 |
24.Aug / 17:57 |
| GEA GROUP AG |
TRADE |
|
+0,70 |
|
66,10 |
66,85 |
65,60 |
66,50 |
6769 |
24.Aug / 18:13 |
| GERRESHEIMER AG |
TRADE |
|
+0,18 |
|
27,50 |
27,92 |
27,32 |
27,78 |
11431 |
24.Aug / 17:44 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+2,00 |
|
252,00 |
252,40 |
248,80 |
252,00 |
7754 |
24.Aug / 18:17 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,55 |
|
160,65 |
161,50 |
159,00 |
159,45 |
13330 |
24.Aug / 18:03 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,90 |
|
70,10 |
71,20 |
70,10 |
71,20 |
43 |
24.Aug / 15:37 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,004 |
|
2,826 |
2,876 |
2,771 |
2,849 |
323623 |
24.Aug / 18:10 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,66 |
|
75,64 |
76,78 |
75,62 |
76,46 |
7414 |
24.Aug / 18:09 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-2,52 |
|
89,26 |
89,78 |
86,72 |
86,94 |
23419 |
24.Aug / 18:12 |
| HOCHTIEF AG |
TRADE |
|
-0,60 |
|
425,00 |
432,60 |
420,80 |
425,80 |
4683 |
24.Aug / 18:14 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,12 |
|
38,00 |
38,47 |
37,99 |
38,23 |
5169 |
24.Aug / 17:24 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-1,86 |
|
56,11 |
56,34 |
54,01 |
54,30 |
222313 |
24.Aug / 18:19 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,22 |
|
38,52 |
38,90 |
37,58 |
38,38 |
11360 |
24.Aug / 18:16 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,38 |
|
24,74 |
24,74 |
24,32 |
24,32 |
12390 |
24.Aug / 17:58 |
| K+S AG NA O.N. |
TRADE |
|
-0,06 |
|
16,21 |
16,60 |
16,16 |
16,24 |
83667 |
24.Aug / 18:18 |
| KION GROUP AG |
TRADE |
|
-0,55 |
|
41,23 |
41,23 |
40,40 |
40,52 |
3817 |
24.Aug / 18:19 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+1,00 |
|
102,20 |
104,30 |
102,00 |
103,80 |
775 |
24.Aug / 17:26 |
| KONTRON AG O.N |
TRADE |
|
-0,06 |
|
21,74 |
22,08 |
21,64 |
21,86 |
11111 |
24.Aug / 17:26 |
| KRONES AG O.N. |
TRADE |
|
+1,00 |
|
115,80 |
117,00 |
114,80 |
116,40 |
3430 |
24.Aug / 17:59 |
| LANXESS AG |
TRADE |
|
+0,25 |
|
13,80 |
14,16 |
13,71 |
14,14 |
48409 |
24.Aug / 18:12 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,52 |
|
49,96 |
50,10 |
49,30 |
49,48 |
21681 |
24.Aug / 18:15 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,168 |
|
7,700 |
7,818 |
7,592 |
7,818 |
897977 |
24.Aug / 18:16 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,065 |
|
45,005 |
45,340 |
44,665 |
45,210 |
269560 |
24.Aug / 18:17 |
| MERCK KGAA O.N. |
TRADE |
|
+0,70 |
|
136,95 |
139,00 |
136,95 |
138,20 |
5594 |
24.Aug / 17:51 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+2,40 |
|
352,30 |
357,20 |
350,80 |
354,10 |
1991 |
24.Aug / 18:17 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+1,40 |
|
518,00 |
519,20 |
512,20 |
517,80 |
10345 |
24.Aug / 18:15 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,10 |
|
78,00 |
78,35 |
77,70 |
78,15 |
1212 |
24.Aug / 17:08 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,25 |
|
65,65 |
66,05 |
65,05 |
66,00 |
11999 |
24.Aug / 18:16 |
| NORDEX SE O.N. |
TRADE |
|
-0,14 |
|
38,52 |
39,16 |
38,30 |
38,78 |
53452 |
24.Aug / 18:16 |
| PNE AG NA O.N. |
TRADE |
|
+0,25 |
|
7,05 |
7,44 |
7,02 |
7,30 |
47044 |
24.Aug / 18:07 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,16 |
|
27,81 |
28,05 |
27,35 |
27,79 |
49768 |
24.Aug / 18:16 |
| PUMA SE |
TRADE |
|
+0,18 |
|
24,99 |
25,44 |
24,86 |
25,18 |
53031 |
24.Aug / 17:58 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+1,50 |
|
632,00 |
632,00 |
620,50 |
628,50 |
255 |
24.Aug / 17:21 |
| REDCARE PHARMACY INH. |
TRADE |
|
-1,10 |
|
62,35 |
62,55 |
60,60 |
61,30 |
13596 |
24.Aug / 18:14 |
| RHEINMETALL AG |
TRADE |
|
-32,60 |
|
1156,60 |
1167,00 |
1114,00 |
1125,80 |
26216 |
24.Aug / 18:19 |
| RTL GROUP |
TRADE |
|
+0,40 |
|
31,30 |
31,85 |
31,20 |
31,85 |
15214 |
24.Aug / 17:55 |
| RWE AG INH O.N. |
TRADE |
|
-0,24 |
|
57,04 |
57,36 |
56,48 |
57,14 |
50576 |
24.Aug / 18:18 |
| SAP SE O.N. |
TRADE |
|
+0,60 |
|
187,58 |
188,16 |
185,58 |
187,66 |
101272 |
24.Aug / 18:19 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-1,80 |
|
245,80 |
247,70 |
243,70 |
244,30 |
748 |
24.Aug / 17:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,50 |
|
77,75 |
77,95 |
75,75 |
77,95 |
9426 |
24.Aug / 18:18 |
| SIEMENS AG NA O.N. |
TRADE |
|
+0,50 |
|
279,60 |
282,05 |
278,25 |
280,75 |
23611 |
24.Aug / 18:19 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-4,30 |
|
152,22 |
153,32 |
146,10 |
149,10 |
151556 |
24.Aug / 18:19 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,51 |
|
40,03 |
40,67 |
40,01 |
40,62 |
73278 |
24.Aug / 18:04 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-1,70 |
|
84,10 |
85,00 |
82,05 |
82,15 |
10363 |
24.Aug / 18:04 |
| SIXT SE ST O.N. |
TRADE |
|
-0,15 |
|
73,00 |
73,65 |
72,50 |
73,05 |
4509 |
24.Aug / 18:11 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-2,20 |
|
56,75 |
56,75 |
53,75 |
54,60 |
7265 |
24.Aug / 17:50 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,08 |
|
16,46 |
16,84 |
16,40 |
16,52 |
7786 |
24.Aug / 17:53 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,56 |
|
38,66 |
39,60 |
38,66 |
39,36 |
2262 |
24.Aug / 18:11 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,28 |
|
90,14 |
91,48 |
89,64 |
91,24 |
2089 |
24.Aug / 18:18 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,07 |
|
12,94 |
12,94 |
12,72 |
12,83 |
26498 |
24.Aug / 18:13 |
| TALANX AG NA O.N. |
TRADE |
|
+1,20 |
|
120,90 |
121,90 |
120,70 |
121,90 |
6635 |
24.Aug / 18:05 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,125 |
|
6,725 |
6,800 |
6,650 |
6,675 |
78650 |
24.Aug / 17:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,21 |
|
13,410 |
13,775 |
13,390 |
13,645 |
153052 |
24.Aug / 18:19 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,04 |
|
24,74 |
24,74 |
24,24 |
24,70 |
17028 |
24.Aug / 18:00 |
| VERBIO SE INH O.N. |
TRADE |
|
-1,54 |
|
32,52 |
32,80 |
31,14 |
31,52 |
15148 |
24.Aug / 18:06 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,48 |
|
74,68 |
74,98 |
72,76 |
73,50 |
78496 |
24.Aug / 18:18 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,18 |
|
20,090 |
20,090 |
19,735 |
19,880 |
519365 |
24.Aug / 18:16 |
| WACKER CHEMIE O.N. |
TRADE |
|
+3,40 |
|
88,80 |
93,85 |
88,80 |
92,75 |
4840 |
24.Aug / 18:07 |
| ZALANDO SE |
TRADE |
|
+0,04 |
|
22,88 |
23,00 |
22,63 |
22,92 |
139617 |
24.Aug / 18:18 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
