| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 DRILLISCH AG O.N. |
ETR |
 |
+0,46 |
|
20,00 |
20,60 |
19,98 |
20,44 |
285224 |
03.Dez / 17:35 |
| AAREAL BANK AG |
ETR |
|
+0,26 |
|
21,20 |
21,50 |
20,84 |
21,40 |
304240 |
03.Dez / 17:35 |
| ADIDAS AG NA O.N. |
ETR |
|
+6,00 |
|
268,70 |
275,70 |
268,20 |
273,80 |
489360 |
03.Dez / 17:35 |
| AIRBUS |
ETR |
|
+3,30 |
|
91,40 |
95,18 |
91,39 |
94,70 |
215243 |
03.Dez / 17:43 |
| AIXTRON SE NA O.N. |
ETR |
 |
-0,125 |
|
12,280 |
12,360 |
12,140 |
12,185 |
481365 |
03.Dez / 17:35 |
| ALLIANZ SE NA O.N. |
ETR |
|
-0,60 |
|
199,00 |
199,24 |
197,62 |
198,52 |
701185 |
03.Dez / 17:37 |
| ALSTRIA OFFICE REIT-AG |
ETR |
|
+0,14 |
|
13,70 |
13,81 |
13,58 |
13,81 |
432275 |
03.Dez / 17:35 |
| AROUNDTOWN EO-,01 |
ETR |
|
+0,046 |
|
5,928 |
5,978 |
5,862 |
5,978 |
3236150 |
03.Dez / 17:35 |
| AURUBIS AG |
ETR |
|
+1,20 |
|
66,60 |
67,84 |
66,14 |
67,84 |
121737 |
03.Dez / 17:35 |
| BASF SE NA O.N. |
ETR |
|
-0,31 |
|
60,87 |
60,92 |
59,91 |
60,66 |
2673588 |
03.Dez / 17:36 |
| BAY.MOTOREN WERKE AG ST |
ETR |
|
-0,04 |
|
74,44 |
74,58 |
73,29 |
74,29 |
1219270 |
03.Dez / 17:35 |
| BAYER AG NA O.N. |
ETR |
|
-0,08 |
|
47,860 |
48,005 |
47,435 |
47,745 |
2305382 |
03.Dez / 17:35 |
| BECHTLE AG O.N. |
ETR |
|
-0,70 |
|
175,10 |
177,10 |
173,00 |
174,00 |
97265 |
03.Dez / 17:35 |
| BEIERSDORF AG O.N. |
ETR |
|
-1,06 |
|
92,56 |
92,76 |
91,08 |
91,22 |
434593 |
03.Dez / 17:35 |
| BRENNTAG AG NA O.N. |
ETR |
|
-0,84 |
|
63,00 |
63,06 |
61,26 |
61,80 |
448163 |
03.Dez / 17:35 |
| CANCOM SE O.N. |
ETR |
|
+0,98 |
|
43,92 |
44,70 |
43,68 |
44,68 |
131259 |
03.Dez / 17:35 |
| CARL ZEISS MEDITEC AG |
ETR |
|
-1,50 |
|
110,80 |
111,30 |
109,30 |
109,50 |
110327 |
03.Dez / 17:35 |
| COMMERZBANK AG |
ETR |
|
+0,018 |
|
5,470 |
5,550 |
5,394 |
5,518 |
6167496 |
03.Dez / 17:35 |
| COMPUGROUP MED. NA O.N. |
ETR |
|
+0,40 |
|
82,05 |
82,20 |
81,40 |
82,05 |
67462 |
03.Dez / 17:35 |
| CONTINENTAL AG O.N. |
ETR |
|
-0,70 |
|
116,75 |
116,85 |
115,45 |
115,80 |
458964 |
03.Dez / 17:35 |
| COVESTRO AG O.N. |
ETR |
|
-1,14 |
|
46,95 |
46,95 |
45,86 |
45,86 |
1184010 |
03.Dez / 17:35 |
| CTS EVENTIM KGAA |
ETR |
|
+0,60 |
|
51,25 |
52,00 |
51,05 |
52,00 |
93330 |
03.Dez / 17:35 |
| DAIMLER AG NA O.N. |
ETR |
|
-0,72 |
|
57,47 |
57,57 |
56,61 |
56,77 |
2701562 |
03.Dez / 17:35 |
| DELIVERY HERO SE NA O.N. |
ETR |
|
+0,42 |
|
99,04 |
101,10 |
98,92 |
99,26 |
546156 |
03.Dez / 17:35 |
| DEUTSCHE BANK AG NA O.N. |
ETR |
|
+0,221 |
|
9,520 |
9,779 |
9,466 |
9,751 |
13454850 |
03.Dez / 17:35 |
| DEUTSCHE BOERSE NA O.N. |
ETR |
|
-1,55 |
|
139,65 |
139,75 |
137,05 |
137,95 |
579284 |
03.Dez / 17:35 |
| DEUTSCHE POST AG NA O.N. |
ETR |
|
+0,03 |
|
40,50 |
41,09 |
40,38 |
40,48 |
3401530 |
03.Dez / 17:35 |
| DEUTSCHE WOHNEN SE INH |
ETR |
|
+0,52 |
|
41,20 |
42,00 |
40,94 |
42,00 |
1155386 |
03.Dez / 17:35 |
| DRAEGERWERK VZO O.N. |
ETR |
|
+0,80 |
|
62,90 |
64,20 |
62,20 |
63,80 |
39359 |
03.Dez / 17:35 |
| DT.TELEKOM AG NA |
ETR |
|
-0,10 |
|
15,15 |
15,21 |
15,00 |
15,04 |
6733759 |
03.Dez / 17:37 |
| DUERR AG O.N. |
ETR |
|
-0,60 |
|
30,02 |
30,02 |
29,24 |
29,34 |
125881 |
03.Dez / 17:35 |
| E.ON SE NA O.N. |
ETR |
|
-0,122 |
|
9,130 |
9,154 |
8,978 |
8,996 |
7859677 |
03.Dez / 17:40 |
| ECKERT+ZIEGLER AG O.N. |
ETR |
|
-0,12 |
|
43,80 |
43,82 |
43,20 |
43,40 |
35967 |
03.Dez / 17:35 |
| EVONIK INDUSTRIES NA O.N. |
ETR |
|
+0,15 |
|
25,40 |
25,62 |
25,27 |
25,52 |
703087 |
03.Dez / 17:35 |
| EVOTEC SE INH O.N. |
ETR |
|
-0,22 |
|
26,26 |
26,31 |
25,82 |
25,98 |
446850 |
03.Dez / 17:35 |
| FRAPORT AG FFM.AIRPORT |
ETR |
|
+0,48 |
|
49,58 |
50,85 |
48,72 |
50,10 |
388109 |
03.Dez / 17:37 |
| FREENET AG NA O.N. |
ETR |
|
+0,02 |
|
17,075 |
17,140 |
16,830 |
17,030 |
457388 |
03.Dez / 17:35 |
| FRESEN.MED.CARE KGAA O.N. |
ETR |
|
-0,74 |
|
69,30 |
69,64 |
68,68 |
68,68 |
535223 |
03.Dez / 17:35 |
| FRESENIUS SE+CO.KGAA O.N. |
ETR |
|
-0,48 |
|
37,35 |
37,44 |
36,70 |
37,33 |
1816081 |
03.Dez / 17:35 |
| FUCHS PETROL.SE VZO O.N. |
ETR |
|
-0,92 |
|
48,66 |
48,70 |
47,64 |
47,72 |
120824 |
03.Dez / 17:35 |
| GEA GROUP AG |
ETR |
|
-0,15 |
|
28,56 |
28,69 |
28,15 |
28,31 |
303970 |
03.Dez / 17:35 |
| GERRESHEIMER AG |
ETR |
|
-0,20 |
|
94,90 |
95,25 |
93,55 |
94,20 |
91660 |
03.Dez / 17:35 |
| GRAND CITY PROPERT.EO-,10 |
ETR |
|
-0,13 |
|
19,51 |
19,54 |
19,10 |
19,37 |
326738 |
03.Dez / 17:35 |
| GRENKE AG NA O.N. |
ETR |
|
-0,02 |
|
38,50 |
38,50 |
37,42 |
38,38 |
90392 |
03.Dez / 17:35 |
| HANNOVER RUECK SE NA O.N. |
ETR |
|
-3,30 |
|
142,30 |
142,60 |
139,10 |
139,10 |
147198 |
03.Dez / 17:35 |
| HEIDELBERGCEMENT AG O.N. |
ETR |
|
-0,54 |
|
60,60 |
60,68 |
60,06 |
60,14 |
615071 |
03.Dez / 17:35 |
| HELLA GMBH+CO. KGAA O.N. |
ETR |
|
-0,86 |
|
48,30 |
48,66 |
47,24 |
47,50 |
144626 |
03.Dez / 17:35 |
| HELLOFRESH SE INH O.N. |
ETR |
|
-1,30 |
|
48,00 |
49,06 |
46,64 |
46,70 |
902546 |
03.Dez / 17:37 |
| HENKEL AG+CO.KGAA VZO |
ETR |
|
+0,38 |
|
89,36 |
89,58 |
88,22 |
88,74 |
441244 |
03.Dez / 17:35 |
| HOCHTIEF AG |
ETR |
|
+0,05 |
|
79,35 |
80,05 |
78,55 |
79,50 |
129857 |
03.Dez / 17:35 |
| HUGO BOSS AG NA O.N. |
ETR |
|
+1,05 |
|
26,08 |
27,21 |
25,89 |
27,08 |
508570 |
03.Dez / 17:35 |
| INFINEON TECH.AG NA O.N. |
ETR |
|
-0,335 |
|
29,120 |
29,195 |
28,605 |
28,730 |
5184384 |
03.Dez / 17:35 |
| JENOPTIK AG NA O.N. |
ETR |
|
-0,58 |
|
25,60 |
25,62 |
24,86 |
25,00 |
109829 |
03.Dez / 17:38 |
| K+S AG NA O.N. |
ETR |
|
-0,03 |
|
7,904 |
7,942 |
7,724 |
7,834 |
976598 |
03.Dez / 17:35 |
| KION GROUP AG |
ETR |
|
-0,86 |
|
66,96 |
67,12 |
66,10 |
66,26 |
245055 |
03.Dez / 17:36 |
| KNORR-BREMSE AG INH O.N. |
ETR |
|
-1,86 |
|
106,00 |
106,24 |
103,56 |
103,84 |
168352 |
03.Dez / 17:35 |
| LANXESS AG |
ETR |
|
+0,44 |
|
58,48 |
59,14 |
57,84 |
58,92 |
232310 |
03.Dez / 17:35 |
| LEG IMMOBILIEN AG NA O.N. |
ETR |
|
+0,42 |
|
116,20 |
116,88 |
115,14 |
116,88 |
216070 |
03.Dez / 17:35 |
| LINDE PLC EO 0,001 |
ETR |
|
-4,20 |
|
208,90 |
208,90 |
205,70 |
205,70 |
821815 |
03.Dez / 17:39 |
| LPKF LASER+ELECTRON. |
ETR |
|
-0,20 |
|
23,05 |
23,25 |
22,30 |
22,95 |
93525 |
03.Dez / 17:35 |
| LUFTHANSA AG VNA O.N. |
ETR |
|
+0,156 |
|
10,035 |
10,285 |
9,876 |
10,150 |
5935079 |
03.Dez / 17:39 |
| MERCK KGAA O.N. |
ETR |
|
+2,20 |
|
135,10 |
138,15 |
134,95 |
137,40 |
583582 |
03.Dez / 17:35 |
| METRO AG ST O.N. |
ETR |
|
-0,132 |
|
7,596 |
7,644 |
7,402 |
7,402 |
2850649 |
03.Dez / 17:35 |
| MORPHOSYS AG O.N. |
ETR |
|
-0,28 |
|
93,82 |
94,30 |
92,68 |
93,30 |
120152 |
03.Dez / 17:35 |
| MTU AERO ENGINES NA O.N. |
ETR |
|
+5,30 |
|
206,70 |
211,70 |
205,50 |
211,60 |
212885 |
03.Dez / 17:35 |
| MUENCH.RUECKVERS.VNA O.N. |
ETR |
|
-2,40 |
|
243,50 |
243,60 |
241,30 |
241,40 |
269214 |
03.Dez / 17:43 |
| NEMETSCHEK SE O.N. |
ETR |
|
-2,75 |
|
59,50 |
60,40 |
56,40 |
56,65 |
476659 |
03.Dez / 17:35 |
| NEW WORK SE NA O.N. |
ETR |
|
-6,00 |
|
255,50 |
260,50 |
252,50 |
252,50 |
1058 |
03.Dez / 17:35 |
| NORDEX SE O.N. |
ETR |
|
-0,35 |
|
18,95 |
19,18 |
18,38 |
18,43 |
922945 |
03.Dez / 17:36 |
| OSRAM LICHT AG NA O.N. |
ETR |
|
+0,02 |
|
51,98 |
52,00 |
51,92 |
51,92 |
27035 |
03.Dez / 17:35 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
-1,80 |
|
155,00 |
155,00 |
152,20 |
153,40 |
2363 |
03.Dez / 17:35 |
| PROSIEBENSAT.1 NA O.N. |
ETR |
|
+0,455 |
|
12,295 |
12,840 |
12,280 |
12,805 |
1759614 |
03.Dez / 17:35 |
| PUMA SE |
ETR |
|
+2,62 |
|
84,66 |
87,16 |
84,12 |
87,16 |
389244 |
03.Dez / 17:35 |
| QIAGEN NV EO -,01 |
ETR |
|
-0,20 |
|
39,79 |
39,86 |
39,25 |
39,32 |
498338 |
03.Dez / 17:35 |
| RATIONAL AG |
ETR |
|
-11,50 |
|
725 |
725 |
708 |
709 |
16058 |
03.Dez / 17:35 |
| RHEINMETALL AG |
ETR |
|
+0,26 |
|
77,52 |
77,90 |
76,86 |
77,22 |
145238 |
03.Dez / 17:35 |
| RWE AG INH O.N. |
ETR |
|
-0,20 |
|
35,16 |
35,30 |
34,56 |
34,80 |
2013642 |
03.Dez / 17:35 |
| S+T AG (Z.REG.MK.Z.)O.N. |
ETR |
|
+0,54 |
|
19,95 |
20,38 |
19,95 |
20,38 |
232208 |
03.Dez / 17:35 |
| SAP SE O.N. |
ETR |
|
-0,40 |
|
101,60 |
101,90 |
99,98 |
100,90 |
2525876 |
03.Dez / 17:39 |
| SARTORIUS AG VZO O.N. |
ETR |
|
-4,00 |
|
365,00 |
367,20 |
357,80 |
361,80 |
48515 |
03.Dez / 17:35 |
| SCOUT24 AG NA O.N. |
ETR |
|
-0,95 |
|
63,20 |
63,40 |
61,95 |
62,10 |
234615 |
03.Dez / 17:35 |
| SHOP APOTHEKE EUROPE INH. |
ETR |
|
-1,60 |
|
129,20 |
133,00 |
128,00 |
129,00 |
44654 |
03.Dez / 17:35 |
| SIEMENS AG NA O.N. |
ETR |
|
-1,00 |
|
112,66 |
113,14 |
111,92 |
111,92 |
1260431 |
03.Dez / 17:35 |
| SIEMENS HEALTH.AG NA O.N. |
ETR |
|
+1,34 |
|
39,15 |
39,88 |
39,00 |
39,74 |
1397784 |
03.Dez / 17:40 |
| SILTRONIC AG NA O.N. |
ETR |
|
-0,10 |
|
124,00 |
124,35 |
123,70 |
124,00 |
258741 |
03.Dez / 17:35 |
| SOFTWARE AG NA O.N. |
ETR |
|
+0,28 |
|
35,60 |
36,12 |
35,56 |
36,00 |
109282 |
03.Dez / 17:35 |
| STROEER SE + CO. KGAA |
ETR |
 |
0 |
|
78,55 |
78,60 |
77,30 |
78,25 |
64198 |
03.Dez / 17:35 |
| SYMRISE AG INH. O.N. |
ETR |
|
-1,45 |
|
104,40 |
104,65 |
102,50 |
103,05 |
302706 |
03.Dez / 17:35 |
| TAG IMMOBILIEN AG |
ETR |
|
+0,22 |
|
24,08 |
24,26 |
23,98 |
24,24 |
394303 |
03.Dez / 17:35 |
| TEAMVIEWER AG INH O.N. |
ETR |
|
+0,51 |
|
38,76 |
39,28 |
37,87 |
38,94 |
397913 |
03.Dez / 17:35 |
| TELEFONICA DTLD HLDG NA |
ETR |
|
+0,033 |
|
2,321 |
2,368 |
2,305 |
2,360 |
5539625 |
03.Dez / 17:35 |
| THYSSENKRUPP AG O.N. |
ETR |
|
-0,048 |
|
5,918 |
5,920 |
5,636 |
5,790 |
4190139 |
03.Dez / 17:43 |
| UNIPER SE NA O.N. |
ETR |
|
-0,50 |
|
28,62 |
28,72 |
28,04 |
28,22 |
265959 |
03.Dez / 17:38 |
| UTD.INTERNET AG NA |
ETR |
|
-0,44 |
|
33,34 |
33,89 |
33,03 |
33,06 |
253330 |
03.Dez / 17:35 |
| VARTA AG O.N. |
ETR |
|
+1,20 |
|
111,50 |
114,20 |
111,00 |
111,90 |
252088 |
03.Dez / 17:40 |
| VOLKSWAGEN AG VZO O.N. |
ETR |
|
-0,70 |
|
146,68 |
147,90 |
145,00 |
146,08 |
1002191 |
03.Dez / 17:40 |
| VONOVIA SE NA O.N. |
ETR |
|
+0,06 |
|
56,10 |
56,54 |
55,78 |
56,16 |
1130121 |
03.Dez / 17:35 |
| WACKER CHEMIE O.N. |
ETR |
|
-1,85 |
|
105,00 |
105,20 |
102,00 |
103,20 |
121937 |
03.Dez / 17:35 |
| ZALANDO SE |
ETR |
|
-1,16 |
|
81,24 |
81,72 |
79,82 |
80,06 |
406232 |
03.Dez / 17:35 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
