| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
0 |
|
24,05 |
24,45 |
24,05 |
24,15 |
3048 |
06.Nov / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
 |
-4,85 |
|
177,40 |
177,95 |
170,50 |
172,90 |
52969 |
06.Nov / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,1315 |
|
3,901 |
3,958 |
3,540 |
3,595 |
21246 |
06.Nov / 22:25 |
| AIRBUS SE |
TRADE |
|
-1,80 |
|
197,28 |
199,40 |
195,18 |
195,64 |
14488 |
06.Nov / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
 |
+1,56 |
|
28,80 |
30,54 |
28,61 |
30,30 |
143016 |
06.Nov / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-12,70 |
|
460,30 |
461,40 |
445,60 |
449,30 |
96041 |
06.Nov / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,036 |
|
1,625 |
1,665 |
1,610 |
1,657 |
120809 |
06.Nov / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-3,30 |
|
93,30 |
93,30 |
88,30 |
88,50 |
3389 |
06.Nov / 22:25 |
| AURUBIS AG |
TRADE |
|
0 |
|
135,90 |
138,10 |
134,90 |
136,90 |
4842 |
06.Nov / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-1,64 |
|
55,43 |
55,49 |
53,83 |
54,01 |
173461 |
06.Nov / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-1,84 |
|
60,56 |
61,26 |
58,90 |
59,10 |
91166 |
06.Nov / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,38 |
|
55,32 |
55,66 |
53,84 |
55,20 |
343317 |
06.Nov / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-1,14 |
|
34,46 |
34,58 |
33,26 |
33,52 |
38761 |
06.Nov / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,15 |
|
37,25 |
37,60 |
36,65 |
37,10 |
2453 |
06.Nov / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,32 |
|
85,18 |
85,44 |
83,96 |
85,18 |
7442 |
06.Nov / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-2,04 |
|
63,36 |
63,48 |
61,50 |
61,64 |
22832 |
06.Nov / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
-0,55 |
|
21,10 |
21,10 |
20,50 |
20,65 |
11574 |
06.Nov / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,74 |
|
35,24 |
35,70 |
34,52 |
34,84 |
24574 |
06.Nov / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,45 |
|
38,32 |
39,00 |
37,82 |
38,07 |
118414 |
06.Nov / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,44 |
|
70,44 |
71,06 |
69,22 |
69,82 |
8583 |
06.Nov / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
60,20 |
60,40 |
60,10 |
60,30 |
25476 |
06.Nov / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
-1,80 |
|
63,40 |
63,40 |
61,50 |
61,75 |
11227 |
06.Nov / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-1,08 |
|
42,16 |
42,16 |
38,77 |
40,25 |
209555 |
06.Nov / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,09 |
|
36,87 |
37,02 |
36,70 |
36,90 |
1592 |
06.Nov / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-1,14 |
|
32,255 |
32,435 |
31,255 |
31,275 |
528164 |
06.Nov / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-6,80 |
|
325,60 |
326,00 |
319,00 |
320,10 |
9888 |
06.Nov / 22:25 |
| DHL AG |
TRADE |
|
-2,10 |
|
59,70 |
59,82 |
57,10 |
57,70 |
111969 |
06.Nov / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,22 |
|
46,69 |
47,15 |
46,22 |
46,79 |
12209 |
06.Nov / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,21 |
|
26,10 |
26,18 |
25,60 |
25,93 |
486089 |
06.Nov / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,29 |
|
19,200 |
19,310 |
18,795 |
19,000 |
201033 |
06.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,90 |
|
23,05 |
25,15 |
23,05 |
24,50 |
11593 |
06.Nov / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,02 |
|
21,26 |
21,48 |
21,06 |
21,46 |
38243 |
06.Nov / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,122 |
|
3,038 |
3,184 |
3,026 |
3,138 |
429382 |
06.Nov / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,65 |
|
67,75 |
68,50 |
67,00 |
68,10 |
3697 |
06.Nov / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,28 |
|
23,62 |
23,70 |
23,20 |
23,22 |
111069 |
06.Nov / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,14 |
|
41,50 |
42,21 |
41,44 |
42,07 |
23872 |
06.Nov / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,48 |
|
43,00 |
43,14 |
42,52 |
42,56 |
4362 |
06.Nov / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,45 |
|
68,75 |
69,80 |
68,45 |
69,05 |
1918 |
06.Nov / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
-0,14 |
|
31,12 |
31,64 |
30,24 |
31,00 |
16196 |
06.Nov / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-13,40 |
|
300,20 |
302,40 |
290,20 |
291,00 |
32204 |
06.Nov / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,60 |
|
172,80 |
176,00 |
171,10 |
172,65 |
20270 |
06.Nov / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,80 |
|
67,10 |
67,10 |
66,10 |
66,10 |
171 |
06.Nov / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,26 |
|
3,265 |
3,314 |
2,971 |
3,011 |
205276 |
06.Nov / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,48 |
|
82,92 |
83,46 |
82,04 |
82,90 |
22978 |
06.Nov / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-3,06 |
|
80,96 |
81,70 |
76,84 |
77,80 |
45234 |
06.Nov / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+19,00 |
|
343,00 |
376,80 |
337,60 |
363,80 |
13126 |
06.Nov / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,18 |
|
38,24 |
38,52 |
38,06 |
38,19 |
3807 |
06.Nov / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,805 |
|
45,555 |
47,530 |
45,335 |
45,985 |
546296 |
06.Nov / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+1,06 |
|
34,60 |
35,96 |
34,42 |
35,60 |
27896 |
06.Nov / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,40 |
|
22,32 |
22,74 |
21,90 |
22,64 |
9551 |
06.Nov / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,13 |
|
13,30 |
13,42 |
13,04 |
13,38 |
33896 |
06.Nov / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,58 |
|
33,74 |
34,61 |
33,29 |
34,26 |
12623 |
06.Nov / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,45 |
|
94,65 |
95,75 |
93,25 |
94,05 |
1126 |
06.Nov / 22:25 |
| KONTRON AG O.N |
TRADE |
|
+0,07 |
|
18,84 |
19,37 |
18,64 |
18,80 |
34018 |
06.Nov / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-1,80 |
|
112,60 |
116,40 |
111,20 |
111,80 |
6525 |
06.Nov / 22:25 |
| LANXESS AG |
TRADE |
|
+0,24 |
|
13,00 |
13,62 |
12,64 |
13,27 |
82389 |
06.Nov / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,40 |
|
50,15 |
51,15 |
50,05 |
50,90 |
7161 |
06.Nov / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,312 |
|
8,196 |
8,450 |
8,072 |
8,396 |
1735501 |
06.Nov / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-1,405 |
|
42,515 |
42,650 |
41,220 |
41,490 |
149303 |
06.Nov / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
0 |
|
149,50 |
149,75 |
143,75 |
148,25 |
9303 |
06.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+4,90 |
|
339,60 |
346,80 |
337,30 |
344,10 |
4633 |
06.Nov / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-23,40 |
|
582,20 |
584,40 |
568,20 |
569,40 |
52737 |
06.Nov / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+1,50 |
|
76,75 |
78,20 |
76,35 |
77,10 |
822 |
06.Nov / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-3,05 |
|
67,90 |
68,90 |
64,70 |
64,80 |
24576 |
06.Nov / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+1,74 |
|
40,74 |
42,78 |
40,10 |
42,40 |
61858 |
06.Nov / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
-0,03 |
|
5,39 |
5,39 |
5,11 |
5,17 |
15223 |
06.Nov / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,42 |
|
26,21 |
26,50 |
25,90 |
25,98 |
33320 |
06.Nov / 22:25 |
| PUMA SE |
TRADE |
|
-0,19 |
|
26,67 |
26,96 |
26,23 |
26,66 |
35657 |
06.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-23,50 |
|
642,50 |
642,50 |
618,00 |
620,50 |
736 |
06.Nov / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
-1,20 |
|
71,85 |
72,50 |
70,20 |
71,15 |
12738 |
06.Nov / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-11,50 |
|
829,90 |
835,90 |
798,10 |
815,50 |
94772 |
06.Nov / 22:25 |
| RTL GROUP |
TRADE |
|
-1,00 |
|
33,25 |
33,60 |
32,45 |
32,70 |
25486 |
06.Nov / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
+0,54 |
|
57,00 |
57,78 |
56,56 |
57,32 |
79409 |
06.Nov / 22:25 |
| SAP SE O.N. |
TRADE |
|
-7,30 |
|
214,25 |
214,85 |
208,85 |
209,60 |
98257 |
06.Nov / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+3,20 |
|
286,60 |
290,40 |
280,20 |
289,20 |
2076 |
06.Nov / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,90 |
|
89,85 |
90,65 |
87,30 |
89,05 |
6784 |
06.Nov / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-7,90 |
|
270,35 |
271,50 |
261,50 |
262,25 |
59990 |
06.Nov / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+4,30 |
|
113,38 |
118,80 |
112,04 |
116,86 |
373827 |
06.Nov / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,05 |
|
44,51 |
44,81 |
43,67 |
44,44 |
79905 |
06.Nov / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,69 |
|
49,52 |
51,60 |
48,96 |
50,35 |
34344 |
06.Nov / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
-0,30 |
|
75,15 |
76,50 |
74,15 |
75,30 |
5331 |
06.Nov / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+2,15 |
|
48,64 |
51,85 |
47,80 |
50,85 |
14978 |
06.Nov / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-1,10 |
|
15,42 |
16,00 |
14,22 |
14,44 |
50634 |
06.Nov / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,48 |
|
39,58 |
39,58 |
38,44 |
38,94 |
4097 |
06.Nov / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-1,44 |
|
97,02 |
97,44 |
95,66 |
95,94 |
9588 |
06.Nov / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,02 |
|
11,79 |
11,94 |
11,69 |
11,74 |
15963 |
06.Nov / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-3,40 |
|
133,70 |
134,40 |
129,50 |
130,20 |
10786 |
06.Nov / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,08 |
|
5,120 |
5,200 |
5,045 |
5,055 |
198853 |
06.Nov / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,01 |
|
11,825 |
12,390 |
11,730 |
11,870 |
180051 |
06.Nov / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,10 |
|
24,82 |
24,90 |
24,46 |
24,58 |
7497 |
06.Nov / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,12 |
|
26,00 |
26,80 |
25,66 |
26,08 |
13650 |
06.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,78 |
|
71,50 |
71,60 |
69,48 |
69,78 |
79249 |
06.Nov / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,19 |
|
17,040 |
17,095 |
16,700 |
16,880 |
381030 |
06.Nov / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,25 |
|
79,35 |
79,55 |
77,40 |
79,00 |
6784 |
06.Nov / 22:25 |
| ZALANDO SE |
TRADE |
|
-0,70 |
|
28,09 |
28,30 |
26,90 |
27,59 |
94818 |
06.Nov / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
