| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,70 |
|
22,40 |
22,40 |
21,75 |
21,95 |
6138 |
18.Jun / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
 |
+3,90 |
|
172,30 |
178,10 |
169,70 |
176,85 |
56327 |
18.Jun / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,082 |
|
13,600 |
13,818 |
13,346 |
13,396 |
7739 |
18.Jun / 22:25 |
| AIRBUS SE |
TRADE |
|
+6,80 |
|
187,18 |
193,62 |
186,62 |
192,24 |
81789 |
18.Jun / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,36 |
|
60,00 |
62,68 |
59,62 |
59,94 |
107841 |
18.Jun / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+0,90 |
|
399,40 |
401,60 |
397,90 |
400,60 |
90813 |
18.Jun / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,034 |
|
2,338 |
2,358 |
2,290 |
2,338 |
217561 |
18.Jun / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-1,40 |
|
71,60 |
72,20 |
68,80 |
69,60 |
13966 |
18.Jun / 22:25 |
| AURUBIS AG |
TRADE |
|
-7,40 |
|
203,60 |
204,20 |
194,20 |
195,90 |
7760 |
18.Jun / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-1,06 |
|
49,645 |
49,645 |
48,000 |
48,470 |
153789 |
18.Jun / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-2,02 |
|
62,22 |
62,88 |
58,80 |
59,84 |
548238 |
18.Jun / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,66 |
|
37,99 |
38,48 |
36,52 |
37,02 |
153275 |
18.Jun / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,88 |
|
30,92 |
30,94 |
30,10 |
30,44 |
29758 |
18.Jun / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,70 |
|
34,65 |
34,65 |
33,40 |
33,65 |
3443 |
18.Jun / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,30 |
|
71,86 |
73,08 |
70,72 |
72,78 |
14803 |
18.Jun / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,92 |
|
54,82 |
54,82 |
52,96 |
54,00 |
5537 |
18.Jun / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
-1,95 |
|
25,05 |
25,10 |
23,90 |
24,20 |
17264 |
18.Jun / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,04 |
|
25,28 |
25,40 |
24,50 |
24,78 |
19003 |
18.Jun / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,26 |
|
37,89 |
38,38 |
37,83 |
38,20 |
326499 |
18.Jun / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,30 |
|
72,32 |
72,94 |
71,52 |
71,92 |
5992 |
18.Jun / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
0 |
|
59,80 |
60,10 |
59,80 |
60,00 |
14547 |
18.Jun / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,30 |
|
53,65 |
53,75 |
52,25 |
53,10 |
16033 |
18.Jun / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,08 |
|
41,97 |
42,19 |
41,26 |
41,83 |
79468 |
18.Jun / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,68 |
|
37,88 |
38,05 |
36,94 |
37,28 |
9768 |
18.Jun / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,305 |
|
30,800 |
31,095 |
30,605 |
30,760 |
350242 |
18.Jun / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-3,10 |
|
245,80 |
246,10 |
240,60 |
243,30 |
5722 |
18.Jun / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,46 |
|
52,50 |
52,68 |
51,36 |
52,00 |
77226 |
18.Jun / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,92 |
|
48,61 |
49,00 |
47,27 |
48,13 |
28486 |
18.Jun / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,10 |
|
27,02 |
27,16 |
26,83 |
26,95 |
488916 |
18.Jun / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,01 |
|
18,305 |
18,385 |
17,960 |
18,200 |
182976 |
18.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,15 |
|
39,90 |
41,00 |
39,10 |
39,95 |
6258 |
18.Jun / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,45 |
|
15,78 |
15,78 |
15,11 |
15,19 |
80117 |
18.Jun / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,156 |
|
4,676 |
4,800 |
4,550 |
4,556 |
177212 |
18.Jun / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+1,65 |
|
72,05 |
74,15 |
72,05 |
73,45 |
4634 |
18.Jun / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,16 |
|
25,26 |
25,44 |
25,02 |
25,04 |
68760 |
18.Jun / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,16 |
|
41,16 |
41,42 |
40,62 |
41,29 |
32263 |
18.Jun / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,39 |
|
39,05 |
39,29 |
38,79 |
39,26 |
21822 |
18.Jun / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,32 |
|
39,22 |
39,66 |
38,72 |
39,50 |
4591 |
18.Jun / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,05 |
|
59,80 |
60,20 |
59,15 |
59,65 |
4550 |
18.Jun / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
+0,52 |
|
25,48 |
25,98 |
24,96 |
25,90 |
10983 |
18.Jun / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+2,20 |
|
230,00 |
233,00 |
229,80 |
232,20 |
12446 |
18.Jun / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-3,85 |
|
190,80 |
191,00 |
183,90 |
186,35 |
20361 |
18.Jun / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,20 |
|
70,80 |
71,10 |
70,80 |
71,00 |
130 |
18.Jun / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,034 |
|
4,141 |
4,160 |
4,050 |
4,103 |
118074 |
18.Jun / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,20 |
|
69,88 |
71,10 |
69,76 |
71,06 |
13043 |
18.Jun / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,26 |
|
72,02 |
73,46 |
70,12 |
71,84 |
55357 |
18.Jun / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+6,50 |
|
506,00 |
523,50 |
506,00 |
511,00 |
6272 |
18.Jun / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,02 |
|
38,79 |
39,16 |
38,55 |
38,86 |
19172 |
18.Jun / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+6,35 |
|
76,98 |
83,00 |
76,98 |
82,60 |
370422 |
18.Jun / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,56 |
|
44,38 |
45,18 |
43,84 |
44,10 |
12244 |
18.Jun / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,38 |
|
24,28 |
24,48 |
23,94 |
24,36 |
22027 |
18.Jun / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,28 |
|
13,71 |
13,76 |
13,35 |
13,46 |
27771 |
18.Jun / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,98 |
|
41,96 |
42,54 |
41,13 |
42,41 |
21829 |
18.Jun / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,60 |
|
104,00 |
105,00 |
103,60 |
104,50 |
483 |
18.Jun / 22:25 |
| KONTRON AG O.N |
TRADE |
|
-0,12 |
|
23,56 |
23,68 |
23,34 |
23,46 |
27244 |
18.Jun / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+2,80 |
|
114,80 |
118,00 |
113,40 |
117,80 |
4669 |
18.Jun / 22:25 |
| LANXESS AG |
TRADE |
|
-0,14 |
|
15,90 |
16,28 |
15,30 |
15,84 |
85163 |
18.Jun / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,60 |
|
53,00 |
53,40 |
52,00 |
53,35 |
14162 |
18.Jun / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,306 |
|
8,898 |
9,170 |
8,898 |
9,120 |
1267978 |
18.Jun / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-2,13 |
|
47,005 |
47,195 |
43,990 |
44,620 |
621704 |
18.Jun / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+0,35 |
|
132,15 |
133,60 |
131,50 |
133,10 |
3155 |
18.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+14,00 |
|
331,00 |
342,90 |
328,70 |
342,10 |
12725 |
18.Jun / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+1,40 |
|
464,00 |
467,60 |
461,80 |
465,50 |
17321 |
18.Jun / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-1,02 |
|
36,48 |
37,04 |
35,34 |
35,96 |
2826 |
18.Jun / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,35 |
|
54,50 |
55,15 |
53,40 |
54,75 |
25853 |
18.Jun / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+2,34 |
|
43,18 |
45,32 |
42,88 |
45,28 |
66126 |
18.Jun / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
+0,18 |
|
10,44 |
10,84 |
10,40 |
10,72 |
11721 |
18.Jun / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,21 |
|
30,58 |
30,67 |
29,95 |
30,31 |
98725 |
18.Jun / 22:25 |
| PUMA SE |
TRADE |
|
+0,26 |
|
27,91 |
28,27 |
27,00 |
28,04 |
85573 |
18.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-3,50 |
|
665,50 |
670,50 |
662,00 |
669,00 |
235 |
18.Jun / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
+3,10 |
|
64,70 |
67,75 |
64,45 |
66,85 |
71341 |
18.Jun / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+7,20 |
|
1176,00 |
1196,80 |
1148,80 |
1174,80 |
28655 |
18.Jun / 22:25 |
| RTL GROUP |
TRADE |
|
-0,30 |
|
31,55 |
32,00 |
31,25 |
31,40 |
11960 |
18.Jun / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
+0,30 |
|
54,44 |
55,30 |
53,90 |
54,74 |
84395 |
18.Jun / 22:25 |
| SAP SE O.N. |
TRADE |
|
-3,34 |
|
140,10 |
141,28 |
134,38 |
135,38 |
336095 |
18.Jun / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-10,20 |
|
228,50 |
228,90 |
207,80 |
217,10 |
11081 |
18.Jun / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,50 |
|
76,35 |
77,05 |
74,05 |
76,60 |
16843 |
18.Jun / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+4,40 |
|
272,85 |
277,50 |
272,60 |
277,05 |
54845 |
18.Jun / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+11,50 |
|
162,00 |
172,00 |
161,82 |
170,26 |
353323 |
18.Jun / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,38 |
|
34,48 |
34,89 |
33,74 |
34,48 |
110576 |
18.Jun / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,30 |
|
92,75 |
94,40 |
91,50 |
93,10 |
5378 |
18.Jun / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
-2,00 |
|
72,65 |
73,45 |
71,55 |
73,20 |
15646 |
18.Jun / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,95 |
|
53,70 |
56,15 |
52,50 |
55,40 |
23130 |
18.Jun / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,20 |
|
16,92 |
17,08 |
16,52 |
16,96 |
10642 |
18.Jun / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,04 |
|
35,28 |
35,54 |
34,48 |
34,96 |
14443 |
18.Jun / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,86 |
|
83,40 |
85,88 |
83,38 |
85,58 |
15658 |
18.Jun / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,04 |
|
13,50 |
13,79 |
13,35 |
13,64 |
16697 |
18.Jun / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-1,30 |
|
106,30 |
107,50 |
104,50 |
105,10 |
5578 |
18.Jun / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,22 |
|
5,400 |
5,435 |
5,135 |
5,170 |
228049 |
18.Jun / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,435 |
|
11,045 |
11,210 |
10,555 |
10,620 |
159489 |
18.Jun / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,34 |
|
24,80 |
24,80 |
24,06 |
24,18 |
20854 |
18.Jun / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,96 |
|
31,08 |
31,18 |
29,16 |
30,06 |
28073 |
18.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-2,10 |
|
86,72 |
87,28 |
83,60 |
84,48 |
273698 |
18.Jun / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,10 |
|
20,61 |
20,77 |
20,21 |
20,56 |
250583 |
18.Jun / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,55 |
|
96,75 |
97,50 |
95,25 |
95,80 |
2547 |
18.Jun / 22:25 |
| ZALANDO SE |
TRADE |
|
+0,37 |
|
24,15 |
24,73 |
23,99 |
24,63 |
159984 |
18.Jun / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
