| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,60 |
|
23,30 |
23,30 |
23,10 |
23,10 |
352 |
15.Okt / 07:34 |
| ADIDAS AG NA O.N. |
TRADE |
|
-0,95 |
|
153,65 |
153,65 |
153,05 |
153,15 |
186 |
15.Okt / 07:47 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,21 |
|
6,156 |
6,300 |
6,010 |
6,024 |
4864 |
14.Okt / 22:25 |
| AIRBUS SE |
TRADE |
 |
+0,28 |
|
188,88 |
189,30 |
188,88 |
189,30 |
201 |
15.Okt / 07:45 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,88 |
|
34,64 |
34,64 |
34,05 |
34,07 |
15599 |
15.Okt / 07:46 |
| ALLIANZ SE NA O.N. |
TRADE |
 |
0 |
|
424,90 |
425,30 |
424,40 |
425,00 |
141 |
15.Okt / 07:43 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,034 |
|
1,399 |
1,442 |
1,360 |
1,362 |
830416 |
14.Okt / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,50 |
|
86,90 |
86,90 |
86,90 |
86,90 |
35 |
15.Okt / 07:48 |
| AURUBIS AG |
TRADE |
|
-0,40 |
|
155,40 |
155,40 |
155,40 |
155,40 |
585 |
15.Okt / 07:46 |
| BASF SE NA O.N. |
TRADE |
|
-0,07 |
|
52,18 |
52,34 |
52,00 |
52,34 |
1687 |
15.Okt / 07:44 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
0 |
|
54,56 |
54,76 |
54,56 |
54,66 |
578 |
15.Okt / 07:49 |
| BAYER AG NA O.N. |
TRADE |
|
-0,09 |
|
44,97 |
45,07 |
44,97 |
44,98 |
647 |
15.Okt / 07:49 |
| BECHTLE AG O.N. |
TRADE |
|
-0,30 |
|
35,48 |
35,76 |
34,94 |
35,00 |
10067 |
14.Okt / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,15 |
|
34,60 |
35,30 |
34,20 |
34,60 |
2164 |
14.Okt / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,32 |
|
80,74 |
80,74 |
80,74 |
80,74 |
1 |
15.Okt / 07:30 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,98 |
|
63,42 |
64,60 |
63,18 |
64,60 |
8957 |
14.Okt / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
-0,20 |
|
22,35 |
22,45 |
22,35 |
22,45 |
680 |
15.Okt / 07:45 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,18 |
|
33,00 |
33,08 |
32,62 |
33,08 |
192 |
15.Okt / 07:30 |
| COMMERZBANK AG |
TRADE |
|
-0,11 |
|
37,91 |
37,91 |
37,89 |
37,89 |
2123 |
15.Okt / 07:48 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,58 |
|
70,02 |
70,78 |
69,52 |
69,92 |
4421 |
14.Okt / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,20 |
60,20 |
60,10 |
60,20 |
78 |
15.Okt / 07:42 |
| CTS EVENTIM KGAA |
TRADE |
|
0 |
|
59,85 |
60,15 |
59,80 |
60,00 |
680 |
15.Okt / 07:45 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,22 |
|
40,73 |
41,10 |
40,27 |
40,92 |
53628 |
14.Okt / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,26 |
|
37,16 |
37,51 |
37,05 |
37,42 |
4425 |
14.Okt / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,365 |
|
29,885 |
30,120 |
29,305 |
29,395 |
308537 |
14.Okt / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
0 |
|
303,70 |
303,70 |
303,70 |
303,70 |
9 |
15.Okt / 07:30 |
| DHL AG |
TRADE |
|
+0,12 |
|
56,80 |
56,82 |
56,70 |
56,80 |
3130 |
15.Okt / 07:49 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,21 |
|
41,37 |
41,50 |
40,83 |
41,50 |
914 |
15.Okt / 07:49 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,06 |
|
25,27 |
25,37 |
25,25 |
25,37 |
3897 |
15.Okt / 07:46 |
| E.ON SE NA O.N. |
TRADE |
|
-0,005 |
|
17,245 |
17,245 |
17,245 |
17,245 |
702 |
15.Okt / 07:47 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,10 |
|
23,25 |
23,40 |
23,25 |
23,30 |
265 |
15.Okt / 07:32 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,14 |
|
20,96 |
20,96 |
20,96 |
20,96 |
175 |
15.Okt / 07:30 |
| EVOTEC SE INH O.N. |
TRADE |
|
0 |
|
2,634 |
2,642 |
2,608 |
2,616 |
9231 |
15.Okt / 07:47 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,35 |
|
58,25 |
58,55 |
58,20 |
58,20 |
418 |
15.Okt / 07:43 |
| FREENET AG NA O.N. |
TRADE |
|
-0,02 |
|
22,36 |
22,60 |
22,20 |
22,34 |
108680 |
14.Okt / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,70 |
|
37,71 |
38,57 |
37,50 |
38,57 |
20899 |
14.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,10 |
|
44,84 |
44,90 |
44,84 |
44,90 |
240 |
15.Okt / 07:33 |
| GEA GROUP AG |
TRADE |
|
+0,20 |
|
69,20 |
69,20 |
69,20 |
69,20 |
100 |
15.Okt / 07:32 |
| GERRESHEIMER AG |
TRADE |
|
-0,26 |
|
29,20 |
29,20 |
29,18 |
29,18 |
461 |
15.Okt / 07:47 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,2 |
|
269 |
269 |
269 |
269 |
29 |
15.Okt / 07:44 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,90 |
|
140,85 |
141,00 |
140,05 |
140,05 |
508 |
15.Okt / 07:47 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,10 |
|
70,50 |
70,50 |
70,50 |
70,50 |
10 |
15.Okt / 07:30 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,079 |
|
2,801 |
2,943 |
2,801 |
2,919 |
118155 |
14.Okt / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,02 |
|
77,26 |
77,26 |
77,26 |
77,26 |
12 |
15.Okt / 07:30 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,08 |
|
79,94 |
80,38 |
79,94 |
80,38 |
162 |
15.Okt / 07:39 |
| HOCHTIEF AG |
TRADE |
|
-7,80 |
|
377,80 |
377,80 |
373,80 |
373,80 |
669 |
15.Okt / 07:48 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,10 |
|
37,98 |
38,07 |
37,91 |
37,95 |
2689 |
14.Okt / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-1,33 |
|
53,89 |
53,90 |
53,31 |
53,37 |
42812 |
15.Okt / 07:49 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,18 |
|
38,80 |
39,76 |
38,58 |
38,84 |
19132 |
14.Okt / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,04 |
|
21,50 |
21,50 |
21,50 |
21,50 |
1225 |
15.Okt / 07:33 |
| K+S AG NA O.N. |
TRADE |
|
-0,16 |
|
14,05 |
14,06 |
13,78 |
13,88 |
21911 |
14.Okt / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,21 |
|
34,11 |
34,11 |
34,11 |
34,11 |
255 |
15.Okt / 07:46 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,60 |
|
99,90 |
99,90 |
99,50 |
99,45 |
201 |
14.Okt / 22:25 |
| KONTRON AG O.N |
TRADE |
|
-0,08 |
|
20,76 |
20,78 |
20,44 |
20,54 |
8660 |
14.Okt / 22:25 |
| KRONES AG O.N. |
TRADE |
|
0 |
|
108,40 |
108,40 |
108,40 |
108,40 |
20 |
15.Okt / 07:30 |
| LANXESS AG |
TRADE |
|
-0,33 |
|
12,11 |
12,11 |
12,11 |
12,11 |
161 |
15.Okt / 07:30 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,58 |
|
45,54 |
46,74 |
45,06 |
45,44 |
22712 |
14.Okt / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,012 |
|
7,064 |
7,066 |
7,032 |
7,052 |
14230 |
15.Okt / 07:48 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,17 |
|
39,590 |
39,590 |
39,425 |
39,425 |
2749 |
15.Okt / 07:47 |
| MERCK KGAA O.N. |
TRADE |
|
-0,70 |
|
140,05 |
140,90 |
140,05 |
140,25 |
872 |
15.Okt / 07:40 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+6,00 |
|
350,10 |
361,40 |
350,10 |
355,70 |
2546 |
14.Okt / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-1,80 |
|
531,40 |
531,40 |
530,20 |
530,40 |
69 |
15.Okt / 07:49 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,15 |
|
78,00 |
78,60 |
78,00 |
78,70 |
160 |
14.Okt / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,20 |
|
70,70 |
70,70 |
70,35 |
70,50 |
1258 |
15.Okt / 07:49 |
| NORDEX SE O.N. |
TRADE |
|
-0,20 |
|
35,00 |
35,00 |
34,78 |
34,96 |
3415 |
15.Okt / 07:47 |
| PNE AG NA O.N. |
TRADE |
|
-0,05 |
|
5,56 |
5,69 |
5,56 |
5,60 |
2700 |
15.Okt / 07:47 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,06 |
|
24,46 |
24,50 |
24,46 |
24,46 |
1458 |
15.Okt / 07:48 |
| PUMA SE |
TRADE |
|
0 |
|
23,37 |
23,51 |
23,37 |
23,51 |
5 |
15.Okt / 07:30 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+0,50 |
|
605,50 |
612,00 |
600,50 |
608,50 |
442 |
14.Okt / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
+1,25 |
|
70,30 |
73,10 |
70,20 |
72,15 |
13659 |
14.Okt / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+24,10 |
|
951,10 |
991,20 |
951,10 |
979,00 |
34318 |
14.Okt / 22:25 |
| RTL GROUP |
TRADE |
|
0 |
|
29,80 |
29,80 |
29,80 |
29,80 |
617 |
15.Okt / 07:38 |
| RWE AG INH O.N. |
TRADE |
|
-0,22 |
|
58,76 |
58,76 |
58,66 |
58,66 |
260 |
15.Okt / 07:45 |
| SAP SE O.N. |
TRADE |
|
-0,96 |
|
196,52 |
196,58 |
196,04 |
196,30 |
5367 |
15.Okt / 07:47 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+5,10 |
|
254,30 |
262,10 |
253,40 |
257,70 |
935 |
14.Okt / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,50 |
|
73,25 |
73,25 |
73,25 |
73,25 |
120 |
15.Okt / 07:44 |
| SIEMENS AG NA O.N. |
TRADE |
|
-0,60 |
|
275,45 |
277,75 |
273,05 |
273,90 |
21062 |
14.Okt / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-3,22 |
|
132,98 |
133,28 |
131,10 |
131,76 |
27939 |
15.Okt / 07:49 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,23 |
|
40,07 |
40,07 |
39,76 |
39,76 |
217 |
15.Okt / 07:46 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-2,40 |
|
73,85 |
74,40 |
71,00 |
71,05 |
11106 |
14.Okt / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
-0,25 |
|
69,75 |
69,75 |
69,55 |
69,55 |
548 |
15.Okt / 07:41 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,85 |
|
60,30 |
60,30 |
59,70 |
59,70 |
1120 |
15.Okt / 07:45 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,34 |
|
15,84 |
16,24 |
15,84 |
16,04 |
1646 |
14.Okt / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,42 |
|
37,04 |
37,60 |
36,74 |
37,02 |
2807 |
14.Okt / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,58 |
|
96,48 |
97,20 |
95,82 |
96,82 |
23124 |
14.Okt / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,12 |
|
10,37 |
10,44 |
10,37 |
10,44 |
3100 |
15.Okt / 07:49 |
| TALANX AG NA O.N. |
TRADE |
|
+0,80 |
|
123,40 |
124,10 |
121,70 |
123,70 |
2129 |
14.Okt / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,04 |
|
6,860 |
6,860 |
6,845 |
6,850 |
8255 |
15.Okt / 07:42 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,015 |
|
13,720 |
13,775 |
13,695 |
13,725 |
3511 |
15.Okt / 07:45 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,02 |
|
23,44 |
23,50 |
23,44 |
23,50 |
263 |
15.Okt / 07:37 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,46 |
|
26,34 |
26,34 |
26,34 |
26,34 |
81 |
15.Okt / 07:31 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,08 |
|
66,94 |
66,94 |
66,74 |
66,82 |
4714 |
15.Okt / 07:47 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,03 |
|
16,615 |
16,690 |
16,580 |
16,680 |
9315 |
15.Okt / 07:45 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,25 |
|
87,60 |
87,60 |
87,60 |
87,60 |
30 |
15.Okt / 07:47 |
| ZALANDO SE |
TRADE |
|
-0,10 |
|
23,95 |
23,95 |
23,81 |
23,81 |
13 |
15.Okt / 07:43 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
