| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,30 |
|
20,40 |
20,80 |
20,35 |
20,50 |
3855 |
17.Jul / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,20 |
|
180,50 |
182,80 |
179,90 |
180,00 |
14918 |
17.Jul / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
 |
+0,248 |
|
9,501 |
10,400 |
9,501 |
10,150 |
2694 |
17.Jul / 22:25 |
| AIRBUS SE |
TRADE |
|
-1,00 |
|
194,02 |
194,98 |
191,90 |
194,32 |
12207 |
17.Jul / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,47 |
|
38,80 |
39,66 |
36,81 |
39,51 |
146765 |
17.Jul / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,80 |
|
415,30 |
423,60 |
415,30 |
421,00 |
35825 |
17.Jul / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,012 |
|
2,112 |
2,150 |
2,102 |
2,124 |
158186 |
17.Jul / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,10 |
|
70,50 |
71,60 |
69,60 |
70,10 |
2264 |
17.Jul / 22:25 |
| AURUBIS AG |
TRADE |
|
-2,50 |
|
172,00 |
172,00 |
166,90 |
171,40 |
4431 |
17.Jul / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,28 |
|
47,710 |
48,730 |
47,705 |
48,450 |
74450 |
17.Jul / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,44 |
|
58,36 |
59,20 |
58,28 |
58,58 |
72463 |
17.Jul / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,46 |
|
47,19 |
48,49 |
46,86 |
48,17 |
121373 |
17.Jul / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,06 |
|
30,02 |
30,40 |
29,84 |
30,30 |
10313 |
17.Jul / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,05 |
|
34,70 |
34,85 |
34,35 |
34,70 |
4627 |
17.Jul / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,72 |
|
79,68 |
81,06 |
79,14 |
79,40 |
18604 |
17.Jul / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,26 |
|
59,36 |
59,84 |
58,84 |
59,36 |
2424 |
17.Jul / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
+0,05 |
|
23,20 |
23,50 |
23,10 |
23,45 |
4153 |
17.Jul / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,44 |
|
29,98 |
30,28 |
29,14 |
29,30 |
23728 |
17.Jul / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-1,23 |
|
37,78 |
37,97 |
36,45 |
36,75 |
213243 |
17.Jul / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,18 |
|
71,50 |
72,48 |
70,82 |
72,08 |
11378 |
17.Jul / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
59,90 |
59,90 |
59,80 |
59,90 |
1408 |
17.Jul / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
+0,20 |
|
56,40 |
57,00 |
55,65 |
56,75 |
11583 |
17.Jul / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,09 |
|
42,36 |
43,40 |
41,78 |
42,40 |
65295 |
17.Jul / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,57 |
|
38,01 |
38,91 |
38,01 |
38,65 |
39932 |
17.Jul / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,695 |
|
31,270 |
31,465 |
30,280 |
30,810 |
375753 |
17.Jul / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-3,10 |
|
259,70 |
263,20 |
255,90 |
257,00 |
6762 |
17.Jul / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,02 |
|
56,34 |
57,38 |
56,34 |
56,74 |
47881 |
17.Jul / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,31 |
|
44,74 |
45,57 |
44,31 |
44,96 |
11251 |
17.Jul / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,29 |
|
26,51 |
27,50 |
26,51 |
27,00 |
700320 |
17.Jul / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,39 |
|
18,900 |
19,350 |
18,785 |
19,215 |
170350 |
17.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,55 |
|
35,95 |
36,45 |
35,40 |
35,80 |
3159 |
17.Jul / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,04 |
|
16,81 |
16,95 |
16,71 |
16,93 |
24977 |
17.Jul / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,042 |
|
3,430 |
3,574 |
3,390 |
3,476 |
725695 |
17.Jul / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,35 |
|
67,75 |
68,40 |
67,45 |
67,65 |
3913 |
17.Jul / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,22 |
|
23,94 |
24,34 |
23,80 |
24,18 |
53370 |
17.Jul / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,09 |
|
41,76 |
42,55 |
41,76 |
42,10 |
12485 |
17.Jul / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,14 |
|
41,69 |
42,25 |
41,37 |
41,56 |
17958 |
17.Jul / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,52 |
|
40,02 |
40,28 |
39,50 |
39,66 |
5565 |
17.Jul / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,15 |
|
59,95 |
60,80 |
59,95 |
60,35 |
2236 |
17.Jul / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
0 |
|
28,72 |
29,38 |
28,68 |
29,08 |
15705 |
17.Jul / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,60 |
|
249,60 |
256,00 |
249,40 |
254,60 |
14829 |
17.Jul / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,35 |
|
171,45 |
175,05 |
169,60 |
173,50 |
15392 |
17.Jul / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,40 |
|
71,50 |
71,60 |
71,50 |
71,70 |
98 |
17.Jul / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,196 |
|
3,521 |
3,764 |
3,521 |
3,709 |
70305 |
17.Jul / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,06 |
|
74,34 |
75,70 |
74,34 |
74,80 |
7891 |
17.Jul / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+3,26 |
|
72,10 |
76,68 |
71,20 |
75,86 |
81794 |
17.Jul / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-9,40 |
|
455,00 |
461,20 |
447,40 |
455,20 |
7349 |
17.Jul / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,20 |
|
37,55 |
37,93 |
37,55 |
37,81 |
5324 |
17.Jul / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,14 |
|
62,99 |
64,84 |
60,62 |
64,04 |
311057 |
17.Jul / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,96 |
|
39,42 |
39,42 |
38,02 |
39,10 |
28530 |
17.Jul / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,06 |
|
24,32 |
24,70 |
24,22 |
24,68 |
14282 |
17.Jul / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,46 |
|
13,81 |
14,44 |
13,69 |
14,33 |
65118 |
17.Jul / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,54 |
|
41,54 |
41,54 |
40,34 |
40,88 |
6642 |
17.Jul / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,90 |
|
102,80 |
103,60 |
102,00 |
103,10 |
902 |
17.Jul / 22:25 |
| KONTRON AG O.N |
TRADE |
|
+0,02 |
|
22,90 |
23,12 |
22,90 |
23,06 |
14756 |
17.Jul / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-0,40 |
|
112,00 |
112,00 |
109,40 |
110,60 |
5173 |
17.Jul / 22:25 |
| LANXESS AG |
TRADE |
|
-0,21 |
|
15,35 |
15,50 |
15,22 |
15,27 |
14272 |
17.Jul / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,90 |
|
51,90 |
53,20 |
51,80 |
52,70 |
11979 |
17.Jul / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,064 |
|
9,012 |
9,090 |
8,910 |
9,026 |
372892 |
17.Jul / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,305 |
|
45,575 |
46,260 |
45,330 |
45,520 |
85312 |
17.Jul / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-1,05 |
|
137,15 |
139,20 |
134,45 |
136,35 |
7316 |
17.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-4,00 |
|
341,20 |
343,50 |
339,10 |
341,80 |
2353 |
17.Jul / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+3,80 |
|
509,40 |
519,40 |
508,80 |
515,80 |
21107 |
17.Jul / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,05 |
|
75,40 |
76,45 |
74,30 |
75,90 |
2415 |
17.Jul / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,50 |
|
55,75 |
57,00 |
55,20 |
55,80 |
10183 |
17.Jul / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-1,06 |
|
40,38 |
40,46 |
39,24 |
39,70 |
38936 |
17.Jul / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
+0,06 |
|
10,76 |
10,82 |
10,72 |
10,80 |
5823 |
17.Jul / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,15 |
|
27,38 |
27,70 |
27,25 |
27,25 |
45077 |
17.Jul / 22:25 |
| PUMA SE |
TRADE |
|
-0,72 |
|
29,03 |
29,05 |
28,46 |
28,57 |
43264 |
17.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-5,50 |
|
638,00 |
647,00 |
628,00 |
639,50 |
260 |
17.Jul / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
-1,15 |
|
67,50 |
67,80 |
65,30 |
67,00 |
19724 |
17.Jul / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+17,80 |
|
956,90 |
989,80 |
941,70 |
980,30 |
28795 |
17.Jul / 22:25 |
| RTL GROUP |
TRADE |
|
-0,30 |
|
31,50 |
32,05 |
31,20 |
31,50 |
12250 |
17.Jul / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
+0,24 |
|
55,26 |
56,26 |
55,08 |
55,76 |
48804 |
17.Jul / 22:25 |
| SAP SE O.N. |
TRADE |
|
-2,56 |
|
137,50 |
141,40 |
137,36 |
138,86 |
71940 |
17.Jul / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-4,00 |
|
244,90 |
251,10 |
242,30 |
243,50 |
1706 |
17.Jul / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-1,25 |
|
73,75 |
74,00 |
71,90 |
72,40 |
6394 |
17.Jul / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-4,80 |
|
266,95 |
268,20 |
260,65 |
264,50 |
37998 |
17.Jul / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,84 |
|
145,90 |
148,90 |
142,52 |
148,06 |
161466 |
17.Jul / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,29 |
|
34,64 |
35,64 |
34,49 |
35,12 |
32081 |
17.Jul / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-3,15 |
|
87,60 |
87,60 |
81,80 |
86,15 |
18195 |
17.Jul / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
+0,55 |
|
69,40 |
71,15 |
69,40 |
70,45 |
1640 |
17.Jul / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-2,35 |
|
63,65 |
66,45 |
60,95 |
61,70 |
48138 |
17.Jul / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,22 |
|
15,78 |
16,26 |
15,78 |
16,28 |
4133 |
17.Jul / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,36 |
|
35,50 |
36,12 |
35,44 |
35,76 |
4114 |
17.Jul / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,86 |
|
88,94 |
89,68 |
87,98 |
88,46 |
3680 |
17.Jul / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,06 |
|
13,04 |
13,34 |
13,04 |
13,20 |
26947 |
17.Jul / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+1,10 |
|
110,10 |
112,90 |
110,10 |
112,20 |
2006 |
17.Jul / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,06 |
|
5,770 |
5,770 |
5,630 |
5,735 |
78725 |
17.Jul / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,03 |
|
11,660 |
11,945 |
11,525 |
11,820 |
166861 |
17.Jul / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,28 |
|
24,08 |
24,80 |
23,82 |
24,06 |
8613 |
17.Jul / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,98 |
|
32,92 |
33,02 |
31,40 |
32,06 |
16511 |
17.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,38 |
|
73,00 |
73,78 |
72,82 |
73,26 |
38089 |
17.Jul / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,21 |
|
20,88 |
21,26 |
20,86 |
21,09 |
194850 |
17.Jul / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,85 |
|
90,10 |
90,90 |
87,95 |
89,85 |
5705 |
17.Jul / 22:25 |
| ZALANDO SE |
TRADE |
|
+0,06 |
|
27,51 |
28,22 |
27,50 |
27,68 |
68502 |
17.Jul / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
