| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
0 |
|
15,74 |
15,88 |
15,54 |
15,64 |
18766 |
08.Mai / 22:26 |
| ADIDAS AG NA O.N. |
TRADE |
 |
+2,40 |
|
208,00 |
210,70 |
206,90 |
209,20 |
7342 |
08.Mai / 22:26 |
| ADTRAN HOLDINGS INC. |
TRADE |
 |
-0,354 |
|
7,000 |
7,148 |
6,700 |
6,850 |
15064 |
08.Mai / 22:26 |
| AIRBUS SE |
TRADE |
|
+4,06 |
|
154,90 |
159,28 |
153,78 |
157,92 |
37834 |
08.Mai / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,26 |
|
12,890 |
13,350 |
12,865 |
13,100 |
216762 |
08.Mai / 22:26 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-1,30 |
|
374,80 |
375,90 |
370,10 |
372,70 |
87375 |
08.Mai / 22:26 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,022 |
|
2,616 |
2,630 |
2,568 |
2,570 |
279322 |
08.Mai / 22:26 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+3,00 |
|
132,80 |
134,60 |
132,20 |
133,60 |
403 |
08.Mai / 22:26 |
| AURUBIS AG |
TRADE |
|
+1,25 |
|
76,20 |
77,60 |
73,00 |
77,15 |
4343 |
08.Mai / 22:26 |
| BASF SE NA O.N. |
TRADE |
|
+0,57 |
|
42,50 |
42,94 |
41,63 |
42,80 |
305846 |
08.Mai / 22:26 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+1,56 |
|
77,02 |
78,66 |
76,50 |
78,32 |
83323 |
08.Mai / 22:26 |
| BAYER AG NA O.N. |
TRADE |
|
-0,005 |
|
23,540 |
23,610 |
22,850 |
23,445 |
221476 |
08.Mai / 22:26 |
| BECHTLE AG O.N. |
TRADE |
|
+0,46 |
|
38,88 |
39,14 |
38,58 |
39,02 |
10199 |
08.Mai / 22:26 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,46 |
|
27,18 |
27,58 |
26,76 |
27,60 |
12213 |
08.Mai / 22:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,50 |
|
120,85 |
121,90 |
119,60 |
119,85 |
1935 |
08.Mai / 22:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,14 |
|
59,72 |
59,84 |
58,66 |
59,46 |
5702 |
08.Mai / 22:26 |
| CANCOM SE O.N. |
TRADE |
|
+0,75 |
|
27,70 |
28,35 |
27,50 |
28,30 |
15321 |
08.Mai / 22:26 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+1,55 |
|
59,10 |
60,90 |
58,55 |
60,40 |
5720 |
08.Mai / 22:26 |
| COMMERZBANK AG |
TRADE |
|
-0,10 |
|
24,51 |
24,59 |
24,07 |
24,35 |
290688 |
08.Mai / 22:26 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
-0,18 |
|
22,04 |
22,12 |
22,00 |
22,10 |
1455 |
08.Mai / 22:26 |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,90 |
|
70,76 |
72,38 |
70,76 |
71,96 |
9328 |
08.Mai / 22:26 |
| COVESTRO AG O.N. |
TRADE |
|
+0,08 |
|
59,10 |
59,58 |
59,04 |
59,44 |
3459 |
08.Mai / 22:26 |
| CTS EVENTIM KGAA |
TRADE |
|
0 |
|
106,90 |
108,20 |
106,50 |
107,00 |
1132 |
08.Mai / 22:26 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,84 |
|
35,60 |
36,40 |
35,52 |
36,28 |
161632 |
08.Mai / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,80 |
|
24,76 |
25,38 |
24,40 |
25,27 |
62948 |
08.Mai / 22:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,21 |
|
23,685 |
23,945 |
23,550 |
23,780 |
576504 |
08.Mai / 22:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-3,50 |
|
292,70 |
293,00 |
285,90 |
287,50 |
7985 |
08.Mai / 22:26 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,69 |
|
37,10 |
37,55 |
36,91 |
37,35 |
171857 |
08.Mai / 22:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+1,52 |
|
45,89 |
47,31 |
45,69 |
47,15 |
46726 |
08.Mai / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,01 |
|
31,90 |
32,18 |
31,65 |
31,91 |
277327 |
08.Mai / 22:26 |
| E.ON SE NA O.N. |
TRADE |
|
-0,36 |
|
15,84 |
15,85 |
15,45 |
15,51 |
368950 |
08.Mai / 22:26 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,50 |
|
47,45 |
47,45 |
45,75 |
46,60 |
13199 |
08.Mai / 22:26 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,12 |
|
20,26 |
20,30 |
19,90 |
20,14 |
22893 |
08.Mai / 22:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,164 |
|
7,156 |
7,176 |
6,852 |
6,926 |
288348 |
08.Mai / 22:26 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,45 |
|
59,75 |
59,85 |
59,15 |
59,25 |
3443 |
08.Mai / 22:26 |
| FREENET AG NA O.N. |
TRADE |
|
-0,12 |
|
36,60 |
36,66 |
35,74 |
36,22 |
82612 |
08.Mai / 22:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,24 |
|
50,48 |
50,50 |
49,80 |
50,18 |
17056 |
08.Mai / 22:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,41 |
|
43,49 |
43,61 |
42,79 |
42,86 |
69306 |
08.Mai / 22:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,12 |
|
43,24 |
44,36 |
43,24 |
43,96 |
2353 |
08.Mai / 22:26 |
| GEA GROUP AG |
TRADE |
|
+0,90 |
|
58,50 |
59,40 |
57,85 |
58,75 |
4241 |
08.Mai / 22:26 |
| GERRESHEIMER AG |
TRADE |
|
+1,10 |
|
60,05 |
60,85 |
59,10 |
60,35 |
13233 |
08.Mai / 22:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-7,40 |
|
282,00 |
283,00 |
277,40 |
281,00 |
10414 |
08.Mai / 22:26 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+9,10 |
|
180,15 |
186,50 |
180,15 |
186,10 |
39569 |
08.Mai / 22:26 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,30 |
|
86,10 |
87,10 |
86,10 |
87,00 |
75 |
08.Mai / 22:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,318 |
|
9,582 |
9,900 |
9,552 |
9,812 |
74610 |
08.Mai / 22:26 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,06 |
|
69,22 |
69,98 |
67,00 |
68,60 |
26414 |
08.Mai / 22:26 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+4,00 |
|
71,35 |
74,95 |
67,70 |
74,20 |
366660 |
08.Mai / 22:26 |
| HOCHTIEF AG |
TRADE |
|
+2,40 |
|
160,10 |
162,30 |
159,10 |
160,90 |
5025 |
08.Mai / 22:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+1,46 |
|
38,50 |
39,85 |
38,37 |
39,61 |
20536 |
08.Mai / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,605 |
|
30,495 |
31,490 |
29,155 |
31,055 |
596029 |
08.Mai / 22:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,36 |
|
18,17 |
18,57 |
17,99 |
18,44 |
52267 |
08.Mai / 22:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,54 |
|
33,44 |
34,14 |
33,10 |
33,92 |
16223 |
08.Mai / 22:26 |
| K+S AG NA O.N. |
TRADE |
|
-0,07 |
|
15,42 |
15,61 |
15,19 |
15,46 |
57600 |
08.Mai / 22:26 |
| KION GROUP AG |
TRADE |
|
+0,98 |
|
38,58 |
39,50 |
38,28 |
39,06 |
28880 |
08.Mai / 22:26 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,65 |
|
87,90 |
87,90 |
86,30 |
86,85 |
674 |
08.Mai / 22:26 |
| KONTRON AG O.N |
TRADE |
|
+0,22 |
|
23,04 |
23,34 |
22,90 |
23,18 |
25248 |
08.Mai / 22:26 |
| KRONES AG O.N. |
TRADE |
|
+2,60 |
|
133,40 |
135,00 |
132,20 |
134,40 |
2074 |
08.Mai / 22:26 |
| LANXESS AG |
TRADE |
|
+0,84 |
|
26,14 |
27,06 |
25,06 |
26,82 |
38662 |
08.Mai / 22:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-2,20 |
|
78,45 |
78,45 |
75,60 |
76,05 |
8270 |
08.Mai / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,086 |
|
6,260 |
6,338 |
6,232 |
6,306 |
1152017 |
08.Mai / 22:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-2,90 |
|
50,12 |
51,11 |
49,76 |
50,95 |
694140 |
08.Mai / 22:26 |
| MERCK KGAA O.N. |
TRADE |
|
+0,35 |
|
122,55 |
122,55 |
120,00 |
121,35 |
8073 |
08.Mai / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+8,60 |
|
321,20 |
327,90 |
319,70 |
326,30 |
6194 |
08.Mai / 22:26 |
| MUENCH.RUECKVERS.VNA O.N. |
TRADE |
|
-4,40 |
|
596,00 |
596,80 |
583,80 |
589,80 |
15197 |
08.Mai / 22:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
+1,90 |
|
62,10 |
64,85 |
61,85 |
64,00 |
4196 |
08.Mai / 22:26 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+1,60 |
|
121,90 |
124,00 |
121,30 |
122,90 |
1383 |
08.Mai / 22:26 |
| NORDEX SE O.N. |
TRADE |
|
+0,46 |
|
16,80 |
17,23 |
16,64 |
17,05 |
115794 |
08.Mai / 22:26 |
| PNE AG NA O.N. |
TRADE |
|
+0,12 |
|
15,08 |
15,10 |
14,86 |
15,10 |
6541 |
08.Mai / 22:26 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,48 |
|
36,81 |
37,37 |
36,61 |
37,07 |
43508 |
08.Mai / 22:26 |
| PUMA SE |
TRADE |
|
+1,53 |
|
23,46 |
25,36 |
23,46 |
24,77 |
353395 |
08.Mai / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+3,50 |
|
757,50 |
766,00 |
750,00 |
753,50 |
75 |
08.Mai / 22:26 |
| REDCARE PHARMACY INH. |
TRADE |
|
+2,20 |
|
123,20 |
127,40 |
123,10 |
124,50 |
14947 |
08.Mai / 22:26 |
| RHEINMETALL AG |
TRADE |
|
+56,00 |
|
1656 |
1711 |
1633 |
1704 |
107820 |
08.Mai / 22:26 |
| RTL GROUP |
TRADE |
|
-0,35 |
|
31,75 |
32,05 |
31,35 |
31,60 |
30968 |
08.Mai / 22:26 |
| RWE AG INH O.N. |
TRADE |
|
-0,14 |
|
32,96 |
33,01 |
32,03 |
32,61 |
245284 |
08.Mai / 22:26 |
| SAP SE O.N. |
TRADE |
|
-0,05 |
|
263,75 |
266,80 |
260,95 |
262,95 |
33939 |
08.Mai / 22:26 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+2,70 |
|
226,30 |
230,00 |
225,70 |
227,70 |
2393 |
08.Mai / 22:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,50 |
|
108,30 |
109,30 |
108,10 |
108,40 |
1380 |
08.Mai / 22:26 |
| SIEMENS AG NA O.N. |
TRADE |
|
+3,80 |
|
211,00 |
214,90 |
210,00 |
213,70 |
56181 |
08.Mai / 22:26 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,50 |
|
72,54 |
73,94 |
71,20 |
73,80 |
396949 |
08.Mai / 22:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,21 |
|
47,03 |
47,27 |
45,94 |
46,89 |
45756 |
08.Mai / 22:26 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,42 |
|
37,80 |
38,34 |
37,24 |
37,84 |
9780 |
08.Mai / 22:26 |
| SIXT SE ST O.N. |
TRADE |
|
-0,65 |
|
85,95 |
85,95 |
83,60 |
83,90 |
1363 |
08.Mai / 22:26 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,52 |
|
16,39 |
17,46 |
15,01 |
17,17 |
73835 |
08.Mai / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,90 |
|
24,35 |
25,15 |
23,70 |
24,95 |
11767 |
08.Mai / 22:26 |
| STROEER SE + CO. KGAA |
TRADE |
|
-2,50 |
|
52,00 |
52,10 |
48,75 |
49,30 |
11632 |
08.Mai / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,40 |
|
103,30 |
103,45 |
101,45 |
103,00 |
2879 |
08.Mai / 22:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,45 |
|
14,98 |
14,99 |
14,45 |
14,49 |
8599 |
08.Mai / 22:26 |
| TALANX AG NA O.N. |
TRADE |
|
-1,60 |
|
106,90 |
106,90 |
104,80 |
105,20 |
4920 |
08.Mai / 22:26 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,01 |
|
11,09 |
11,13 |
10,76 |
10,97 |
279579 |
08.Mai / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,17 |
|
10,215 |
10,415 |
9,862 |
10,280 |
952702 |
08.Mai / 22:26 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,10 |
|
20,70 |
20,98 |
20,48 |
20,88 |
29189 |
08.Mai / 22:26 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,04 |
|
9,995 |
10,150 |
9,905 |
10,010 |
14932 |
08.Mai / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+2,72 |
|
96,60 |
99,46 |
96,06 |
99,02 |
96603 |
08.Mai / 22:26 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,43 |
|
30,37 |
30,51 |
29,79 |
29,81 |
172781 |
08.Mai / 22:26 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,95 |
|
64,45 |
66,05 |
62,70 |
65,65 |
32582 |
08.Mai / 22:26 |
| ZALANDO SE |
TRADE |
|
+1,12 |
|
30,19 |
31,65 |
30,04 |
31,44 |
75464 |
08.Mai / 22:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
