| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,08 |
|
10,50 |
10,66 |
10,46 |
10,66 |
13038 |
08.Jun / 17:38 |
| ADIDAS AG NA O.N. |
TRADE |
|
+0,32 |
|
158,74 |
159,92 |
158,00 |
159,42 |
2100 |
08.Jun / 18:15 |
| AIRBUS SE |
TRADE |
|
+0,16 |
|
126,12 |
126,86 |
125,40 |
126,86 |
4958 |
08.Jun / 18:18 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,59 |
|
29,81 |
30,48 |
29,45 |
30,33 |
47136 |
08.Jun / 18:16 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+0,25 |
|
208,30 |
210,95 |
208,25 |
209,25 |
40529 |
08.Jun / 18:24 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,0015 |
|
1,1090 |
1,1170 |
1,0805 |
1,0905 |
798289 |
08.Jun / 17:57 |
| AURUBIS AG |
TRADE |
|
+0,46 |
|
79,30 |
81,14 |
78,94 |
79,76 |
2628 |
08.Jun / 17:29 |
| BASF SE NA O.N. |
TRADE |
|
+0,585 |
|
46,385 |
47,470 |
46,280 |
46,995 |
182816 |
08.Jun / 18:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+1,28 |
|
106,98 |
108,82 |
106,52 |
107,84 |
62843 |
08.Jun / 18:27 |
| BAYER AG NA O.N. |
TRADE |
 |
-0,09 |
|
52,09 |
52,34 |
51,94 |
52,00 |
80096 |
08.Jun / 18:22 |
| BECHTLE AG O.N. |
TRADE |
|
+0,38 |
|
37,13 |
37,44 |
36,77 |
37,44 |
3130 |
08.Jun / 18:13 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,06 |
|
35,80 |
36,14 |
35,46 |
35,96 |
1767 |
08.Jun / 17:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,55 |
|
117,95 |
118,00 |
116,95 |
117,40 |
2336 |
08.Jun / 18:19 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,46 |
|
75,34 |
76,22 |
75,24 |
76,02 |
2895 |
08.Jun / 17:47 |
| CANCOM SE O.N. |
TRADE |
|
-0,04 |
|
27,32 |
27,42 |
26,90 |
27,36 |
11066 |
08.Jun / 17:39 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-2,10 |
|
109,55 |
110,35 |
107,85 |
108,05 |
3478 |
08.Jun / 18:22 |
| COMMERZBANK AG |
TRADE |
|
+0,036 |
|
9,846 |
9,962 |
9,786 |
9,874 |
807248 |
08.Jun / 18:19 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
-0,80 |
|
50,00 |
50,00 |
48,78 |
49,20 |
2658 |
08.Jun / 16:44 |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,74 |
|
66,86 |
69,80 |
66,82 |
69,00 |
13120 |
08.Jun / 18:24 |
| COVESTRO AG O.N. |
TRADE |
|
+0,05 |
|
38,84 |
39,60 |
38,80 |
39,04 |
18020 |
08.Jun / 18:14 |
| CTS EVENTIM KGAA |
TRADE |
|
+0,30 |
|
70,20 |
70,95 |
69,90 |
70,75 |
1082 |
08.Jun / 18:01 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,67 |
|
29,76 |
30,70 |
29,76 |
30,53 |
179407 |
08.Jun / 18:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,45 |
|
34,215 |
34,675 |
33,665 |
34,675 |
12156 |
08.Jun / 17:50 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,025 |
|
9,819 |
9,990 |
9,778 |
9,870 |
532185 |
08.Jun / 18:27 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,00 |
|
163,10 |
164,35 |
161,75 |
164,35 |
3442 |
08.Jun / 18:20 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,31 |
|
41,945 |
42,540 |
41,805 |
42,335 |
33583 |
08.Jun / 18:22 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,04 |
|
20,76 |
21,04 |
20,76 |
20,90 |
1233 |
08.Jun / 15:02 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,13 |
|
19,000 |
19,032 |
18,726 |
18,886 |
864779 |
08.Jun / 18:26 |
| DUERR AG O.N. |
TRADE |
|
+0,88 |
|
28,20 |
29,16 |
28,20 |
29,16 |
9912 |
08.Jun / 17:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,09 |
|
11,355 |
11,425 |
11,305 |
11,315 |
77599 |
08.Jun / 18:22 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
+0,205 |
|
15,745 |
15,935 |
15,625 |
15,890 |
6442 |
08.Jun / 17:51 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,125 |
|
18,500 |
18,790 |
18,395 |
18,635 |
38170 |
08.Jun / 18:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
+2,02 |
|
21,62 |
23,34 |
21,59 |
23,19 |
262456 |
08.Jun / 18:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,33 |
|
46,10 |
46,41 |
45,87 |
46,03 |
3973 |
08.Jun / 17:17 |
| FREENET AG NA O.N. |
TRADE |
 |
0 |
|
22,80 |
23,04 |
22,76 |
22,96 |
18748 |
08.Jun / 18:17 |
| FRESEN.MED.CARE KGAA O.N. |
TRADE |
|
+0,24 |
|
42,42 |
42,99 |
42,32 |
42,87 |
9455 |
08.Jun / 18:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,07 |
|
25,72 |
26,03 |
25,67 |
25,88 |
22169 |
08.Jun / 17:58 |
| FUCHS PETROLUB VZO NA ON |
TRADE |
|
+0,30 |
|
34,34 |
34,76 |
34,34 |
34,74 |
531 |
08.Jun / 16:15 |
| GEA GROUP AG |
TRADE |
|
-0,29 |
|
40,25 |
40,30 |
40,10 |
40,10 |
136 |
08.Jun / 14:19 |
| GERRESHEIMER AG |
TRADE |
|
-4,00 |
|
107,70 |
108,40 |
105,10 |
105,40 |
3049 |
08.Jun / 18:21 |
| GRAND CITY PROPERT.EO-,10 |
TRADE |
|
-0,02 |
|
7,835 |
7,890 |
7,660 |
7,750 |
5983 |
08.Jun / 16:58 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-0,55 |
|
193,10 |
194,95 |
191,00 |
193,00 |
5727 |
08.Jun / 18:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,88 |
|
70,64 |
72,50 |
70,42 |
72,48 |
24521 |
08.Jun / 18:16 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,05 |
|
18,455 |
18,655 |
18,275 |
18,515 |
28314 |
08.Jun / 18:24 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+1,12 |
|
75,02 |
76,14 |
74,84 |
76,14 |
2997 |
08.Jun / 18:17 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,28 |
|
27,50 |
27,72 |
27,22 |
27,32 |
46449 |
08.Jun / 18:22 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,16 |
|
67,96 |
68,30 |
67,52 |
68,20 |
4744 |
08.Jun / 18:07 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,465 |
|
36,255 |
36,750 |
35,785 |
36,745 |
142861 |
08.Jun / 18:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,34 |
|
30,42 |
30,72 |
30,30 |
30,72 |
2655 |
08.Jun / 17:00 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,28 |
|
30,64 |
30,86 |
30,44 |
30,80 |
2345 |
08.Jun / 18:09 |
| K+S AG NA O.N. |
TRADE |
|
-0,035 |
|
15,675 |
15,850 |
15,500 |
15,625 |
44617 |
08.Jun / 18:24 |
| KION GROUP AG |
TRADE |
|
+0,83 |
|
34,09 |
35,30 |
33,82 |
34,88 |
16023 |
08.Jun / 17:29 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,20 |
|
65,38 |
65,90 |
65,34 |
65,34 |
1368 |
08.Jun / 16:58 |
| KONTRON AG O.N |
TRADE |
|
-0,18 |
|
18,54 |
18,69 |
18,34 |
18,50 |
6419 |
08.Jun / 17:05 |
| LANXESS AG |
TRADE |
|
-0,30 |
|
34,34 |
34,59 |
33,99 |
34,15 |
11163 |
08.Jun / 17:44 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,34 |
|
52,76 |
53,70 |
52,72 |
53,42 |
3809 |
08.Jun / 17:55 |
| LINDE PLC EO 0,001 |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,014 |
|
9,101 |
9,179 |
9,080 |
9,101 |
213735 |
08.Jun / 18:04 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,68 |
|
72,29 |
73,74 |
72,16 |
72,98 |
249815 |
08.Jun / 18:26 |
| MERCK KGAA O.N. |
TRADE |
|
-0,10 |
|
168,95 |
170,00 |
168,10 |
168,85 |
1366 |
08.Jun / 18:23 |
| MORPHOSYS AG O.N. |
TRADE |
|
-0,36 |
|
28,30 |
28,69 |
27,50 |
27,86 |
40065 |
08.Jun / 18:27 |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-0,10 |
|
220,90 |
221,20 |
217,40 |
221,00 |
2607 |
08.Jun / 18:24 |
| MUENCH.RUECKVERS.VNA O.N. |
TRADE |
|
-1,10 |
|
329,00 |
332,10 |
327,50 |
329,00 |
6180 |
08.Jun / 18:13 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,75 |
|
79,75 |
80,80 |
79,20 |
80,80 |
2017 |
08.Jun / 17:35 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,24 |
|
73,58 |
73,58 |
71,42 |
73,28 |
2366 |
08.Jun / 18:23 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,34 |
|
54,98 |
56,62 |
54,88 |
55,58 |
111503 |
08.Jun / 18:19 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,23 |
|
8,114 |
8,298 |
7,994 |
8,298 |
51081 |
08.Jun / 17:57 |
| PUMA SE |
TRADE |
|
-0,41 |
|
48,10 |
48,19 |
47,18 |
48,04 |
24532 |
08.Jun / 18:24 |
| QIAGEN NV EO -,01 |
TRADE |
|
+0,14 |
|
41,91 |
42,17 |
41,61 |
42,17 |
1444 |
08.Jun / 16:45 |
| RATIONAL AG |
TRADE |
|
+7,00 |
|
630,50 |
638,00 |
628,00 |
638,00 |
49 |
08.Jun / 17:00 |
| RHEINMETALL AG |
TRADE |
|
+0,30 |
|
236,80 |
237,80 |
232,50 |
236,90 |
15388 |
08.Jun / 18:20 |
| RTL GROUP |
TRADE |
|
-0,06 |
|
37,80 |
38,02 |
37,44 |
37,60 |
7259 |
08.Jun / 18:26 |
| RWE AG INH O.N. |
TRADE |
|
-0,23 |
|
39,23 |
39,52 |
38,99 |
39,12 |
66839 |
08.Jun / 18:23 |
| SAP SE O.N. |
TRADE |
|
-0,34 |
|
122,82 |
123,84 |
121,20 |
122,92 |
16333 |
08.Jun / 18:23 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-8,90 |
|
342,70 |
343,00 |
332,00 |
333,20 |
4838 |
08.Jun / 18:24 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,94 |
|
59,42 |
59,42 |
58,46 |
58,74 |
1025 |
08.Jun / 16:21 |
| SIEMENS AG NA O.N. |
TRADE |
|
+0,70 |
|
157,92 |
159,30 |
157,70 |
158,94 |
19329 |
08.Jun / 18:19 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,41 |
|
24,20 |
24,33 |
23,59 |
23,87 |
156402 |
08.Jun / 18:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,08 |
|
52,50 |
52,90 |
51,84 |
52,66 |
20770 |
08.Jun / 18:15 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,15 |
|
76,15 |
77,55 |
76,15 |
76,65 |
563 |
08.Jun / 17:45 |
| SIXT SE ST O.N. |
TRADE |
|
-0,50 |
|
109,00 |
109,90 |
107,20 |
108,40 |
906 |
08.Jun / 17:27 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+2,25 |
|
83,20 |
86,45 |
82,05 |
85,90 |
25450 |
08.Jun / 18:20 |
| SOFTWARE AG NA O.N. |
TRADE |
|
-0,14 |
|
32,26 |
32,48 |
32,18 |
32,18 |
8028 |
08.Jun / 17:41 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,36 |
|
45,44 |
45,58 |
45,34 |
45,40 |
657 |
08.Jun / 16:07 |
| SUSE S.A. DL 1 |
TRADE |
|
-0,11 |
|
14,43 |
14,43 |
14,26 |
14,26 |
742 |
08.Jun / 18:09 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,62 |
|
97,06 |
97,26 |
95,58 |
96,54 |
11804 |
08.Jun / 17:56 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,062 |
|
8,422 |
8,600 |
8,422 |
8,538 |
25085 |
08.Jun / 18:20 |
| TALANX AG NA O.N. |
TRADE |
|
+0,25 |
|
52,15 |
52,80 |
51,70 |
52,45 |
7672 |
08.Jun / 17:56 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,015 |
|
13,845 |
13,970 |
13,755 |
13,845 |
41144 |
08.Jun / 17:27 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
+0,018 |
|
2,602 |
2,625 |
2,590 |
2,621 |
159668 |
08.Jun / 17:50 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,108 |
|
6,952 |
7,252 |
6,952 |
7,086 |
290483 |
08.Jun / 18:26 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,232 |
|
5,902 |
5,940 |
5,502 |
5,698 |
926838 |
08.Jun / 18:24 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,11 |
|
13,63 |
13,65 |
13,37 |
13,51 |
38693 |
08.Jun / 18:22 |
| VANTAGE TOWERS AG NA O.N. |
TRADE |
|
0 |
|
32,56 |
33,00 |
32,12 |
32,76 |
6661 |
09.Mai / 22:26 |
| VARTA AG O.N. |
TRADE |
|
+0,455 |
|
14,950 |
15,630 |
14,805 |
15,455 |
51764 |
08.Jun / 18:20 |
| VERBIO VER.BIOENERGIE ON |
TRADE |
|
-1,45 |
|
40,00 |
40,00 |
37,35 |
38,18 |
39245 |
08.Jun / 18:23 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+2,00 |
|
123,88 |
127,16 |
123,14 |
125,98 |
140251 |
08.Jun / 18:24 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,015 |
|
18,110 |
18,375 |
18,040 |
18,175 |
116435 |
08.Jun / 18:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,35 |
|
122,20 |
124,00 |
121,75 |
121,95 |
4488 |
08.Jun / 17:55 |
| ZALANDO SE |
TRADE |
|
-0,05 |
|
24,76 |
25,65 |
24,25 |
24,84 |
59249 |
08.Jun / 18:19 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
