| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,29 |
|
20,10 |
20,90 |
19,80 |
20,00 |
4520 |
07.Aug / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
 |
-0,90 |
|
165,05 |
165,70 |
162,90 |
164,35 |
39507 |
07.Aug / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,105 |
|
6,553 |
6,773 |
6,462 |
6,530 |
5999 |
07.Aug / 22:25 |
| AIRBUS SE |
TRADE |
|
+2,00 |
|
212,00 |
216,05 |
211,65 |
214,05 |
18539 |
07.Aug / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,36 |
|
39,05 |
41,20 |
38,87 |
40,19 |
83997 |
07.Aug / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-4,00 |
|
439,00 |
441,60 |
432,00 |
435,30 |
78294 |
07.Aug / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,03 |
|
2,162 |
2,210 |
2,152 |
2,196 |
168551 |
07.Aug / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+3,00 |
|
87,10 |
89,60 |
87,10 |
89,20 |
4628 |
07.Aug / 22:25 |
| AURUBIS AG |
TRADE |
|
-7,90 |
|
181,00 |
181,50 |
170,80 |
173,90 |
15602 |
07.Aug / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,25 |
|
51,25 |
51,80 |
51,11 |
51,48 |
89483 |
07.Aug / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+1,32 |
|
58,98 |
59,96 |
58,36 |
59,82 |
71872 |
07.Aug / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,46 |
|
49,21 |
50,44 |
49,21 |
49,90 |
175936 |
07.Aug / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,48 |
|
36,98 |
38,06 |
36,94 |
37,46 |
25532 |
07.Aug / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,10 |
|
36,15 |
36,45 |
35,80 |
36,00 |
5626 |
07.Aug / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,96 |
|
81,78 |
82,00 |
80,40 |
81,08 |
21160 |
07.Aug / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,68 |
|
64,52 |
66,74 |
63,78 |
64,14 |
22513 |
07.Aug / 22:25 |
| CANCOM SE O.N. |
TRADE |
 |
0 |
|
24,50 |
24,90 |
24,50 |
24,95 |
1810 |
07.Aug / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,38 |
|
29,16 |
30,20 |
29,10 |
29,94 |
29961 |
07.Aug / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,46 |
|
38,50 |
39,70 |
38,50 |
39,17 |
247339 |
07.Aug / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,48 |
|
68,00 |
68,54 |
67,50 |
68,44 |
12523 |
07.Aug / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,40 |
|
60,30 |
60,90 |
60,10 |
60,40 |
4215 |
07.Aug / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
+0,85 |
|
58,20 |
59,60 |
58,05 |
58,80 |
18410 |
07.Aug / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-1,45 |
|
47,30 |
47,84 |
44,80 |
46,57 |
217829 |
07.Aug / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,29 |
|
36,88 |
37,27 |
36,84 |
37,19 |
9693 |
07.Aug / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,265 |
|
32,640 |
33,285 |
32,640 |
32,940 |
444144 |
07.Aug / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+4,70 |
|
270,00 |
275,50 |
269,30 |
274,30 |
8817 |
07.Aug / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,10 |
|
55,12 |
55,84 |
54,70 |
55,38 |
62968 |
07.Aug / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,68 |
|
43,59 |
44,50 |
43,15 |
44,17 |
20795 |
07.Aug / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,17 |
|
29,10 |
29,31 |
28,67 |
29,00 |
533990 |
07.Aug / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,055 |
|
19,025 |
19,095 |
18,775 |
19,015 |
229045 |
07.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,10 |
|
34,95 |
35,45 |
34,75 |
34,90 |
6942 |
07.Aug / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,06 |
|
17,95 |
18,09 |
17,85 |
18,03 |
71730 |
07.Aug / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,034 |
|
3,452 |
3,560 |
3,452 |
3,504 |
338512 |
07.Aug / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,10 |
|
66,85 |
67,20 |
65,90 |
66,85 |
5214 |
07.Aug / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,26 |
|
24,38 |
24,40 |
24,00 |
24,18 |
50949 |
07.Aug / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,15 |
|
42,04 |
42,30 |
41,67 |
42,20 |
9895 |
07.Aug / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,34 |
|
46,79 |
47,53 |
46,58 |
47,11 |
41927 |
07.Aug / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,10 |
|
40,98 |
41,44 |
40,72 |
40,94 |
5519 |
07.Aug / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,55 |
|
64,30 |
64,30 |
63,50 |
63,90 |
3063 |
07.Aug / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
-0,18 |
|
26,56 |
26,96 |
26,10 |
26,34 |
17022 |
07.Aug / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+3,00 |
|
252,40 |
254,80 |
246,80 |
254,20 |
26758 |
07.Aug / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-1,05 |
|
163,25 |
164,80 |
160,30 |
161,25 |
23341 |
07.Aug / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,70 |
|
71,30 |
72,40 |
71,30 |
71,70 |
712 |
07.Aug / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,026 |
|
3,368 |
3,443 |
3,343 |
3,374 |
194004 |
07.Aug / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,22 |
|
79,48 |
80,32 |
79,24 |
80,00 |
20790 |
07.Aug / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,96 |
|
89,76 |
95,18 |
89,76 |
90,50 |
159210 |
07.Aug / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+1,20 |
|
456,80 |
461,60 |
452,20 |
453,20 |
3369 |
07.Aug / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,04 |
|
37,94 |
37,97 |
37,81 |
37,92 |
15876 |
07.Aug / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+2,39 |
|
60,80 |
63,45 |
60,70 |
62,42 |
384936 |
07.Aug / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,68 |
|
38,30 |
39,48 |
38,18 |
39,40 |
14761 |
07.Aug / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,32 |
|
25,88 |
25,88 |
25,44 |
25,62 |
12526 |
07.Aug / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,17 |
|
14,50 |
14,65 |
14,35 |
14,39 |
21885 |
07.Aug / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,76 |
|
41,27 |
41,69 |
40,45 |
40,83 |
15346 |
07.Aug / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,60 |
|
103,10 |
103,10 |
101,30 |
102,10 |
1893 |
07.Aug / 22:25 |
| KONTRON AG O.N |
TRADE |
|
+0,52 |
|
21,40 |
22,02 |
21,26 |
21,92 |
31701 |
07.Aug / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+0,80 |
|
116,20 |
117,00 |
116,00 |
116,60 |
2620 |
07.Aug / 22:25 |
| LANXESS AG |
TRADE |
|
-0,77 |
|
16,00 |
17,49 |
15,72 |
16,41 |
127547 |
07.Aug / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,60 |
|
52,05 |
53,00 |
51,75 |
52,90 |
15258 |
07.Aug / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,154 |
|
8,576 |
8,618 |
8,312 |
8,440 |
1081548 |
07.Aug / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,04 |
|
47,045 |
47,145 |
46,465 |
47,180 |
91967 |
07.Aug / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-1,65 |
|
145,10 |
146,20 |
142,90 |
143,75 |
5581 |
07.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-1,80 |
|
366,00 |
378,80 |
363,00 |
371,20 |
5672 |
07.Aug / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-8,20 |
|
522,00 |
525,80 |
497,00 |
514,60 |
51155 |
07.Aug / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,65 |
|
78,55 |
78,70 |
77,85 |
78,30 |
2728 |
07.Aug / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+4,30 |
|
56,85 |
61,20 |
56,85 |
60,90 |
41578 |
07.Aug / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,82 |
|
39,90 |
40,04 |
38,82 |
39,00 |
40802 |
07.Aug / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
-0,02 |
|
10,38 |
10,42 |
10,26 |
10,34 |
888 |
07.Aug / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,08 |
|
28,89 |
29,25 |
28,52 |
29,13 |
51783 |
07.Aug / 22:25 |
| PUMA SE |
TRADE |
|
-0,03 |
|
27,11 |
27,65 |
26,98 |
27,18 |
31883 |
07.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+1,50 |
|
665,00 |
673,00 |
664,00 |
667,50 |
251 |
07.Aug / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
+0,20 |
|
62,50 |
63,85 |
62,15 |
62,80 |
17718 |
07.Aug / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-5,20 |
|
1156,60 |
1209,40 |
1129,20 |
1145,40 |
52859 |
07.Aug / 22:25 |
| RTL GROUP |
TRADE |
|
-0,20 |
|
32,80 |
33,05 |
32,70 |
32,80 |
26953 |
07.Aug / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
-0,02 |
|
56,50 |
56,94 |
55,76 |
56,32 |
90185 |
07.Aug / 22:25 |
| SAP SE O.N. |
TRADE |
|
+5,86 |
|
172,52 |
179,52 |
172,12 |
178,66 |
336624 |
07.Aug / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+1,70 |
|
228,70 |
235,00 |
228,70 |
232,20 |
1425 |
07.Aug / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+2,15 |
|
72,25 |
76,00 |
72,20 |
74,50 |
51728 |
07.Aug / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+6,90 |
|
273,50 |
282,00 |
273,10 |
280,60 |
79760 |
07.Aug / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,20 |
|
154,04 |
157,44 |
151,46 |
153,50 |
230365 |
07.Aug / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,15 |
|
39,29 |
39,74 |
39,11 |
39,46 |
64435 |
07.Aug / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-1,05 |
|
78,85 |
80,20 |
77,70 |
78,25 |
7323 |
07.Aug / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
+1,25 |
|
70,40 |
71,85 |
70,00 |
71,25 |
3817 |
07.Aug / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,40 |
|
54,85 |
56,15 |
54,15 |
54,60 |
8889 |
07.Aug / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,36 |
|
16,46 |
17,32 |
16,46 |
17,10 |
15818 |
07.Aug / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,12 |
|
40,42 |
40,92 |
40,04 |
40,46 |
6562 |
07.Aug / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,48 |
|
92,06 |
92,64 |
91,66 |
92,02 |
2505 |
07.Aug / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,30 |
|
13,60 |
13,90 |
13,46 |
13,87 |
28094 |
07.Aug / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,70 |
|
116,30 |
117,60 |
114,80 |
116,70 |
9534 |
07.Aug / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,125 |
|
6,415 |
6,575 |
6,370 |
6,520 |
220517 |
07.Aug / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,035 |
|
12,560 |
12,770 |
12,410 |
12,545 |
201461 |
07.Aug / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,34 |
|
23,66 |
24,22 |
23,52 |
23,86 |
13228 |
07.Aug / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,22 |
|
30,00 |
30,44 |
29,60 |
29,78 |
7114 |
07.Aug / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,64 |
|
75,80 |
76,72 |
74,76 |
76,42 |
45533 |
07.Aug / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,33 |
|
20,77 |
21,20 |
20,70 |
21,07 |
392498 |
07.Aug / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,40 |
|
95,25 |
96,35 |
93,15 |
93,90 |
9353 |
07.Aug / 22:25 |
| ZALANDO SE |
TRADE |
|
-0,58 |
|
25,44 |
25,44 |
24,52 |
24,74 |
244143 |
07.Aug / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
