| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,10 |
|
23,80 |
23,80 |
23,80 |
23,80 |
796 |
21.Okt / 09:10 |
| ADIDAS AG NA O.N. |
TRADE |
|
-3,55 |
|
163,55 |
163,70 |
156,60 |
159,10 |
17070 |
21.Okt / 09:28 |
| ADTRAN HOLDINGS INC. |
TRADE |
 |
+0,034 |
|
5,779 |
5,802 |
5,660 |
5,829 |
1282 |
20.Okt / 22:25 |
| AIRBUS SE |
TRADE |
|
-1,08 |
|
195,00 |
195,00 |
192,10 |
193,30 |
1077 |
21.Okt / 09:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,75 |
|
32,00 |
32,27 |
31,86 |
32,20 |
24848 |
21.Okt / 09:28 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+0,30 |
|
431,90 |
432,90 |
430,70 |
431,90 |
4198 |
21.Okt / 09:27 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,041 |
|
1,377 |
1,406 |
1,351 |
1,406 |
77347 |
21.Okt / 09:24 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-1,20 |
|
93,40 |
93,90 |
91,50 |
92,10 |
154 |
21.Okt / 09:15 |
| AURUBIS AG |
TRADE |
|
+0,90 |
|
142,50 |
143,60 |
142,00 |
143,60 |
709 |
21.Okt / 09:19 |
| BASF SE NA O.N. |
TRADE |
|
+0,03 |
|
52,79 |
52,96 |
52,49 |
52,66 |
12501 |
21.Okt / 09:28 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,84 |
|
57,98 |
57,98 |
56,74 |
57,06 |
15922 |
21.Okt / 09:28 |
| BAYER AG NA O.N. |
TRADE |
|
+0,07 |
|
43,65 |
43,77 |
43,31 |
43,77 |
6380 |
21.Okt / 09:26 |
| BECHTLE AG O.N. |
TRADE |
|
-0,28 |
|
35,40 |
35,46 |
35,16 |
35,16 |
337 |
21.Okt / 09:06 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,15 |
|
33,10 |
33,10 |
32,75 |
32,75 |
118 |
21.Okt / 09:06 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,64 |
|
82,02 |
82,24 |
81,30 |
81,42 |
1327 |
21.Okt / 09:20 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,28 |
|
62,34 |
62,88 |
62,34 |
62,68 |
1131 |
21.Okt / 09:21 |
| CANCOM SE O.N. |
TRADE |
|
-0,25 |
|
23,00 |
23,00 |
22,65 |
22,65 |
469 |
21.Okt / 09:14 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,26 |
|
33,78 |
33,92 |
33,38 |
33,84 |
1453 |
21.Okt / 09:20 |
| COMMERZBANK AG |
TRADE |
|
+0,11 |
|
36,71 |
36,94 |
36,67 |
36,83 |
11981 |
21.Okt / 09:24 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,66 |
|
68,42 |
68,78 |
67,44 |
68,00 |
4188 |
21.Okt / 09:28 |
| COVESTRO AG O.N. |
TRADE |
|
0 |
|
60,10 |
60,40 |
60,10 |
60,20 |
4608 |
20.Okt / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
+0,95 |
|
62,35 |
63,15 |
62,35 |
63,15 |
12974 |
21.Okt / 09:28 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,08 |
|
40,86 |
41,08 |
40,55 |
40,76 |
2478 |
21.Okt / 09:28 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,09 |
|
37,84 |
37,84 |
37,82 |
37,82 |
10 |
21.Okt / 09:24 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,025 |
|
28,290 |
28,375 |
28,060 |
28,245 |
21724 |
21.Okt / 09:28 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-3,40 |
|
309,10 |
310,90 |
297,60 |
305,10 |
3860 |
21.Okt / 09:26 |
| DHL AG |
TRADE |
|
+0,20 |
|
57,70 |
58,10 |
57,62 |
57,96 |
4372 |
21.Okt / 09:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,71 |
|
43,13 |
43,19 |
42,29 |
42,34 |
1894 |
21.Okt / 09:23 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,18 |
|
25,83 |
25,83 |
25,52 |
25,58 |
48771 |
21.Okt / 09:27 |
| E.ON SE NA O.N. |
TRADE |
|
-0,025 |
|
18,095 |
18,155 |
17,955 |
18,000 |
41757 |
21.Okt / 09:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,20 |
|
22,80 |
23,10 |
22,70 |
22,70 |
804 |
21.Okt / 09:27 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,10 |
|
20,92 |
21,02 |
20,88 |
21,02 |
5046 |
21.Okt / 09:23 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,058 |
|
2,762 |
2,768 |
2,692 |
2,704 |
45932 |
21.Okt / 09:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,65 |
|
61,95 |
61,95 |
61,35 |
61,60 |
173 |
21.Okt / 09:27 |
| FREENET AG NA O.N. |
TRADE |
|
-0,14 |
|
22,98 |
22,98 |
22,66 |
22,74 |
5964 |
21.Okt / 09:22 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,48 |
|
37,75 |
38,82 |
36,99 |
38,68 |
28206 |
21.Okt / 09:23 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,88 |
|
45,24 |
46,00 |
45,08 |
45,98 |
671 |
21.Okt / 09:24 |
| GEA GROUP AG |
TRADE |
|
-0,70 |
|
69,45 |
69,45 |
68,55 |
68,55 |
463 |
21.Okt / 09:27 |
| GERRESHEIMER AG |
TRADE |
|
-0,04 |
|
32,62 |
32,78 |
32,50 |
32,54 |
3805 |
21.Okt / 09:27 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,40 |
|
275,40 |
277,00 |
274,00 |
276,00 |
861 |
21.Okt / 09:20 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-2,15 |
|
146,00 |
147,35 |
143,10 |
143,75 |
2131 |
21.Okt / 09:26 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,10 |
|
70,00 |
70,00 |
70,00 |
70,70 |
1 |
20.Okt / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,036 |
|
2,921 |
2,954 |
2,907 |
2,907 |
3312 |
21.Okt / 09:28 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,36 |
|
79,10 |
79,10 |
78,30 |
78,56 |
2059 |
21.Okt / 09:21 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,86 |
|
86,24 |
86,48 |
84,78 |
85,40 |
4107 |
21.Okt / 09:28 |
| HOCHTIEF AG |
TRADE |
|
+3,80 |
|
372,00 |
375,00 |
370,60 |
375,00 |
757 |
21.Okt / 09:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,09 |
|
38,52 |
38,73 |
38,50 |
38,73 |
145 |
21.Okt / 08:50 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,96 |
|
53,01 |
53,49 |
52,89 |
53,21 |
57042 |
21.Okt / 09:28 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,92 |
|
36,26 |
37,00 |
36,26 |
36,96 |
2041 |
21.Okt / 09:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,44 |
|
22,40 |
22,40 |
21,64 |
21,88 |
1352 |
21.Okt / 09:23 |
| K+S AG NA O.N. |
TRADE |
|
+0,09 |
|
12,99 |
13,10 |
12,93 |
13,10 |
8470 |
21.Okt / 09:24 |
| KION GROUP AG |
TRADE |
|
-0,73 |
|
35,19 |
35,19 |
34,30 |
34,30 |
547 |
21.Okt / 09:16 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,60 |
|
97,55 |
98,85 |
95,45 |
98,65 |
3328 |
20.Okt / 22:25 |
| KONTRON AG O.N |
TRADE |
|
+0,12 |
|
20,42 |
20,56 |
20,42 |
20,54 |
247 |
21.Okt / 08:08 |
| KRONES AG O.N. |
TRADE |
|
-1,60 |
|
113,20 |
113,80 |
111,80 |
111,80 |
1734 |
21.Okt / 09:19 |
| LANXESS AG |
TRADE |
|
-0,10 |
|
12,34 |
12,57 |
12,26 |
12,30 |
4782 |
21.Okt / 09:17 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,74 |
|
48,48 |
48,48 |
47,00 |
47,36 |
8149 |
21.Okt / 09:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,092 |
|
7,292 |
7,298 |
7,122 |
7,206 |
166567 |
21.Okt / 09:28 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,39 |
|
41,365 |
41,560 |
40,840 |
40,930 |
30735 |
21.Okt / 09:28 |
| MERCK KGAA O.N. |
TRADE |
|
-1,10 |
|
146,45 |
147,00 |
145,65 |
145,65 |
446 |
21.Okt / 09:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-5,40 |
|
348,70 |
348,70 |
343,40 |
343,40 |
554 |
21.Okt / 09:20 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-0,60 |
|
546,80 |
547,00 |
545,00 |
546,00 |
1111 |
21.Okt / 09:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,40 |
|
79,10 |
79,45 |
78,90 |
79,20 |
90 |
20.Okt / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-2,10 |
|
72,95 |
73,10 |
70,90 |
70,95 |
5634 |
21.Okt / 09:28 |
| NORDEX SE O.N. |
TRADE |
|
-0,16 |
|
38,12 |
38,34 |
37,90 |
37,90 |
1617 |
21.Okt / 09:17 |
| PNE AG NA O.N. |
TRADE |
|
-0,10 |
|
5,61 |
5,61 |
5,46 |
5,46 |
452 |
21.Okt / 08:15 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,45 |
|
25,47 |
25,49 |
24,82 |
24,90 |
2897 |
21.Okt / 09:25 |
| PUMA SE |
TRADE |
|
-0,52 |
|
24,73 |
24,90 |
24,10 |
24,31 |
6392 |
21.Okt / 09:22 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+1,50 |
|
620,50 |
620,50 |
610,50 |
613,50 |
257 |
20.Okt / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
+0,90 |
|
76,05 |
77,00 |
76,00 |
77,00 |
1876 |
21.Okt / 09:22 |
| RHEINMETALL AG |
TRADE |
|
-9,00 |
|
1055,60 |
1058,40 |
1038,60 |
1045,40 |
4186 |
21.Okt / 09:28 |
| RTL GROUP |
TRADE |
|
-0,25 |
|
31,10 |
31,10 |
30,75 |
30,85 |
1710 |
21.Okt / 09:28 |
| RWE AG INH O.N. |
TRADE |
|
+0,56 |
|
57,00 |
57,80 |
56,84 |
57,74 |
5973 |
21.Okt / 09:28 |
| SAP SE O.N. |
TRADE |
|
-3,00 |
|
202,50 |
202,80 |
200,25 |
200,25 |
10301 |
21.Okt / 09:28 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-1,30 |
|
264,00 |
265,80 |
263,10 |
263,10 |
251 |
21.Okt / 09:19 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,45 |
|
81,15 |
81,50 |
80,40 |
80,70 |
891 |
21.Okt / 09:27 |
| SIEMENS AG NA O.N. |
TRADE |
|
+1,55 |
|
261,30 |
262,90 |
260,60 |
262,15 |
5734 |
21.Okt / 09:28 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,66 |
|
132,80 |
133,96 |
131,08 |
131,66 |
36710 |
21.Okt / 09:28 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,50 |
|
41,50 |
41,69 |
40,92 |
40,92 |
12441 |
21.Okt / 09:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,65 |
|
64,85 |
66,35 |
64,55 |
65,15 |
3970 |
21.Okt / 09:19 |
| SIXT SE ST O.N. |
TRADE |
|
-0,30 |
|
72,30 |
72,60 |
72,10 |
72,15 |
216 |
21.Okt / 09:05 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,95 |
|
51,85 |
52,70 |
51,70 |
52,70 |
2578 |
21.Okt / 09:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,38 |
|
16,08 |
16,30 |
15,60 |
16,12 |
7197 |
20.Okt / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,26 |
|
37,68 |
37,68 |
37,50 |
37,50 |
114 |
21.Okt / 09:13 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,25 |
|
100,80 |
100,90 |
100,50 |
100,50 |
590 |
21.Okt / 09:15 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,21 |
|
10,90 |
11,12 |
10,86 |
11,01 |
9031 |
21.Okt / 09:23 |
| TALANX AG NA O.N. |
TRADE |
|
-0,30 |
|
125,50 |
125,80 |
124,40 |
125,00 |
513 |
21.Okt / 09:13 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,135 |
|
7,035 |
7,045 |
6,930 |
6,930 |
33357 |
21.Okt / 09:28 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,105 |
|
13,980 |
13,995 |
13,710 |
13,820 |
116584 |
21.Okt / 09:21 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,28 |
|
24,12 |
24,12 |
23,96 |
23,96 |
190 |
21.Okt / 09:11 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,40 |
|
26,80 |
28,00 |
26,80 |
27,30 |
5374 |
21.Okt / 09:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,72 |
|
70,12 |
70,24 |
68,28 |
68,46 |
13397 |
21.Okt / 09:27 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,14 |
|
16,650 |
16,750 |
16,575 |
16,700 |
53129 |
21.Okt / 09:28 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,35 |
|
86,20 |
86,20 |
84,90 |
85,40 |
788 |
21.Okt / 09:17 |
| ZALANDO SE |
TRADE |
|
+0,09 |
|
25,41 |
25,49 |
25,02 |
25,36 |
7680 |
21.Okt / 09:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
