| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,14 |
|
19,92 |
20,20 |
19,70 |
19,82 |
3826 |
12.Aug / 17:13 |
| ADIDAS AG NA O.N. |
TRADE |
|
-3,50 |
|
161,55 |
162,35 |
158,20 |
158,70 |
46783 |
12.Aug / 17:48 |
| ADTRAN HOLDINGS INC. |
TRADE |
 |
+0,351 |
|
6,800 |
7,139 |
6,800 |
7,139 |
6786 |
12.Aug / 16:50 |
| AIRBUS SE |
TRADE |
|
+0,50 |
|
212,90 |
214,95 |
212,00 |
212,85 |
16164 |
12.Aug / 17:48 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,94 |
|
42,24 |
44,15 |
42,24 |
42,96 |
120871 |
12.Aug / 17:45 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+2,20 |
|
435,10 |
438,90 |
435,10 |
438,30 |
19948 |
12.Aug / 17:47 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,03 |
|
2,132 |
2,178 |
2,132 |
2,176 |
135909 |
12.Aug / 17:29 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,30 |
|
92,50 |
93,40 |
90,10 |
92,30 |
4199 |
12.Aug / 17:47 |
| AURUBIS AG |
TRADE |
|
+3,40 |
|
172,60 |
178,50 |
171,70 |
175,90 |
3261 |
12.Aug / 17:27 |
| BASF SE NA O.N. |
TRADE |
|
-0,16 |
|
51,39 |
51,55 |
50,83 |
51,24 |
94318 |
12.Aug / 17:48 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,78 |
|
59,96 |
60,32 |
59,36 |
59,38 |
43063 |
12.Aug / 17:43 |
| BAYER AG NA O.N. |
TRADE |
|
-1,18 |
|
49,02 |
49,14 |
47,78 |
48,01 |
101251 |
12.Aug / 17:45 |
| BECHTLE AG O.N. |
TRADE |
|
-1,16 |
|
36,80 |
37,42 |
34,32 |
34,90 |
75959 |
12.Aug / 17:48 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,70 |
|
36,45 |
37,00 |
35,95 |
35,95 |
2614 |
12.Aug / 17:16 |
| BEIERSDORF AG O.N. |
TRADE |
|
-1,20 |
|
79,52 |
80,04 |
78,16 |
78,58 |
9271 |
12.Aug / 17:27 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-1,08 |
|
62,84 |
63,16 |
60,86 |
61,38 |
16939 |
12.Aug / 17:08 |
| CANCOM SE O.N. |
TRADE |
|
-1,25 |
|
23,00 |
23,00 |
21,40 |
21,40 |
56784 |
12.Aug / 17:45 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-1,10 |
|
31,00 |
31,12 |
29,68 |
29,78 |
29929 |
12.Aug / 17:46 |
| COMMERZBANK AG |
TRADE |
|
+0,22 |
|
39,08 |
39,51 |
39,08 |
39,40 |
208988 |
12.Aug / 17:47 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,58 |
|
69,00 |
69,26 |
68,48 |
68,92 |
11488 |
12.Aug / 17:41 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
60,40 |
60,90 |
60,40 |
60,40 |
3223 |
12.Aug / 16:49 |
| CTS EVENTIM KGAA |
TRADE |
|
+0,20 |
|
58,40 |
59,55 |
57,75 |
58,50 |
14117 |
12.Aug / 17:48 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,49 |
|
46,05 |
46,35 |
45,46 |
45,67 |
48570 |
12.Aug / 17:44 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,02 |
|
37,05 |
37,16 |
37,03 |
37,11 |
3195 |
12.Aug / 17:24 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,225 |
|
33,105 |
33,365 |
32,950 |
33,355 |
412649 |
12.Aug / 17:49 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-0,80 |
|
273,00 |
274,20 |
269,40 |
272,60 |
4909 |
12.Aug / 17:38 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,14 |
|
55,38 |
55,62 |
54,98 |
55,18 |
15114 |
12.Aug / 17:44 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,12 |
|
44,61 |
44,99 |
43,88 |
44,98 |
15329 |
12.Aug / 17:36 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,36 |
|
28,58 |
28,65 |
28,02 |
28,15 |
314829 |
12.Aug / 17:47 |
| E.ON SE NA O.N. |
TRADE |
|
-0,685 |
|
18,985 |
19,090 |
18,315 |
18,445 |
501466 |
12.Aug / 17:48 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,35 |
|
34,70 |
35,20 |
34,55 |
34,80 |
7361 |
12.Aug / 17:29 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,03 |
|
17,93 |
18,04 |
17,86 |
18,00 |
41847 |
12.Aug / 17:16 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,096 |
|
3,728 |
3,848 |
3,662 |
3,828 |
183248 |
12.Aug / 17:45 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,35 |
|
66,80 |
67,30 |
66,80 |
66,90 |
1898 |
12.Aug / 16:53 |
| FREENET AG NA O.N. |
TRADE |
|
-0,10 |
|
23,76 |
23,80 |
23,60 |
23,62 |
66646 |
12.Aug / 17:47 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,48 |
|
41,51 |
41,85 |
40,89 |
41,12 |
19792 |
12.Aug / 17:38 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,19 |
|
47,01 |
47,27 |
46,64 |
46,94 |
18683 |
12.Aug / 17:39 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,26 |
|
40,20 |
40,20 |
39,58 |
39,80 |
11661 |
12.Aug / 17:45 |
| GEA GROUP AG |
TRADE |
|
0 |
|
65,00 |
65,30 |
64,40 |
64,85 |
5642 |
12.Aug / 17:44 |
| GERRESHEIMER AG |
TRADE |
|
-0,10 |
|
27,48 |
27,52 |
26,78 |
27,14 |
17610 |
12.Aug / 17:43 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,80 |
|
250,20 |
253,80 |
248,00 |
251,00 |
11030 |
12.Aug / 17:42 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,20 |
|
161,00 |
164,50 |
161,00 |
163,20 |
13055 |
12.Aug / 17:49 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,90 |
|
71,80 |
72,20 |
71,80 |
72,20 |
7 |
12.Aug / 16:35 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,009 |
|
3,479 |
3,489 |
3,386 |
3,449 |
47395 |
12.Aug / 17:43 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-1,36 |
|
78,52 |
78,52 |
76,68 |
76,90 |
9440 |
12.Aug / 17:43 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,84 |
|
90,26 |
92,68 |
90,02 |
92,12 |
49408 |
12.Aug / 17:48 |
| HOCHTIEF AG |
TRADE |
|
+2,20 |
|
444,20 |
454,60 |
444,20 |
447,40 |
4794 |
12.Aug / 17:47 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,11 |
|
37,81 |
37,95 |
37,69 |
37,94 |
8338 |
12.Aug / 17:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,83 |
|
63,60 |
65,45 |
62,96 |
63,52 |
304778 |
12.Aug / 17:48 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+1,36 |
|
39,90 |
42,16 |
38,78 |
41,10 |
53004 |
12.Aug / 17:45 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
0 |
|
25,04 |
25,46 |
24,90 |
24,98 |
21093 |
12.Aug / 17:16 |
| K+S AG NA O.N. |
TRADE |
|
+0,30 |
|
14,89 |
15,20 |
14,60 |
14,84 |
131526 |
12.Aug / 17:12 |
| KION GROUP AG |
TRADE |
|
+0,28 |
|
41,33 |
42,00 |
40,97 |
41,40 |
15824 |
12.Aug / 17:48 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-2,20 |
|
102,10 |
102,20 |
100,50 |
100,50 |
724 |
12.Aug / 17:15 |
| KONTRON AG O.N |
TRADE |
|
-0,44 |
|
21,84 |
22,10 |
21,52 |
21,52 |
9721 |
12.Aug / 17:42 |
| KRONES AG O.N. |
TRADE |
|
-0,60 |
|
116,40 |
116,60 |
114,80 |
115,40 |
2684 |
12.Aug / 17:38 |
| LANXESS AG |
TRADE |
|
-0,29 |
|
16,23 |
16,28 |
15,70 |
15,91 |
54713 |
12.Aug / 17:29 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,45 |
|
52,25 |
53,05 |
51,85 |
52,55 |
6133 |
12.Aug / 17:17 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,04 |
|
8,252 |
8,328 |
8,212 |
8,212 |
450410 |
12.Aug / 17:47 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,535 |
|
46,805 |
46,955 |
46,005 |
46,300 |
133372 |
12.Aug / 17:49 |
| MERCK KGAA O.N. |
TRADE |
|
-0,65 |
|
140,45 |
140,55 |
138,80 |
139,35 |
4451 |
12.Aug / 17:27 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+2,60 |
|
375,90 |
380,20 |
374,80 |
378,20 |
6917 |
12.Aug / 17:20 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+0,80 |
|
513,20 |
515,20 |
510,00 |
513,80 |
15506 |
12.Aug / 17:48 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,25 |
|
78,45 |
78,45 |
77,90 |
77,90 |
631 |
12.Aug / 17:48 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,55 |
|
59,55 |
59,80 |
58,05 |
58,05 |
13478 |
12.Aug / 17:40 |
| NORDEX SE O.N. |
TRADE |
|
+1,30 |
|
38,98 |
41,24 |
38,88 |
40,16 |
103206 |
12.Aug / 17:48 |
| PNE AG NA O.N. |
TRADE |
|
-0,10 |
|
7,94 |
7,94 |
7,43 |
7,80 |
233164 |
12.Aug / 17:37 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,31 |
|
28,50 |
28,72 |
28,06 |
28,31 |
55939 |
12.Aug / 17:44 |
| PUMA SE |
TRADE |
|
-0,30 |
|
26,68 |
27,00 |
26,45 |
26,50 |
71929 |
12.Aug / 17:47 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-19,00 |
|
645,50 |
651,50 |
628,00 |
628,00 |
1757 |
12.Aug / 17:27 |
| REDCARE PHARMACY INH. |
TRADE |
|
+0,65 |
|
61,25 |
62,20 |
60,60 |
61,70 |
6533 |
12.Aug / 17:29 |
| RHEINMETALL AG |
TRADE |
|
+28,00 |
|
1144,60 |
1193,60 |
1140,40 |
1170,00 |
42857 |
12.Aug / 17:48 |
| RTL GROUP |
TRADE |
|
+0,40 |
|
32,15 |
32,70 |
32,05 |
32,65 |
16197 |
12.Aug / 17:48 |
| RWE AG INH O.N. |
TRADE |
|
+0,08 |
|
57,54 |
58,42 |
57,36 |
57,58 |
134293 |
12.Aug / 17:49 |
| SAP SE O.N. |
TRADE |
|
-5,42 |
|
180,90 |
181,00 |
175,40 |
176,02 |
162978 |
12.Aug / 17:48 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-3,80 |
|
237,30 |
239,10 |
233,90 |
233,90 |
1546 |
12.Aug / 17:10 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,30 |
|
76,70 |
78,20 |
75,60 |
76,35 |
14539 |
12.Aug / 17:43 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,30 |
|
279,95 |
283,00 |
279,50 |
281,65 |
28849 |
12.Aug / 17:46 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+2,94 |
|
159,90 |
165,78 |
159,40 |
161,94 |
254754 |
12.Aug / 17:49 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,56 |
|
39,79 |
39,79 |
39,01 |
39,01 |
68289 |
12.Aug / 17:41 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+4,20 |
|
80,00 |
83,45 |
79,85 |
82,80 |
25951 |
12.Aug / 17:43 |
| SIXT SE ST O.N. |
TRADE |
|
+0,90 |
|
71,10 |
72,45 |
70,70 |
71,80 |
3000 |
12.Aug / 17:10 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,55 |
|
55,55 |
58,45 |
55,55 |
57,35 |
14198 |
12.Aug / 17:46 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,12 |
|
15,86 |
15,96 |
15,58 |
15,68 |
20401 |
12.Aug / 17:16 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,28 |
|
39,58 |
40,14 |
39,28 |
39,60 |
13459 |
12.Aug / 17:36 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,96 |
|
91,12 |
91,12 |
89,48 |
89,90 |
2568 |
12.Aug / 17:37 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,15 |
|
13,63 |
13,84 |
13,52 |
13,54 |
29740 |
12.Aug / 17:46 |
| TALANX AG NA O.N. |
TRADE |
|
-0,40 |
|
114,10 |
114,60 |
113,70 |
113,80 |
5663 |
12.Aug / 17:45 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,245 |
|
6,540 |
6,545 |
6,270 |
6,340 |
221334 |
12.Aug / 17:45 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,345 |
|
11,985 |
12,550 |
11,985 |
12,365 |
165629 |
12.Aug / 17:46 |
| UTD.INTERNET AG NA |
TRADE |
|
0 |
|
23,82 |
24,28 |
23,78 |
23,92 |
10668 |
12.Aug / 17:36 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,24 |
|
30,56 |
31,10 |
30,06 |
30,18 |
13804 |
12.Aug / 17:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,58 |
|
75,22 |
75,86 |
73,86 |
74,02 |
63724 |
12.Aug / 17:47 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,13 |
|
20,94 |
21,25 |
20,83 |
21,03 |
381826 |
12.Aug / 17:42 |
| WACKER CHEMIE O.N. |
TRADE |
|
+2,05 |
|
93,35 |
96,10 |
93,35 |
95,85 |
3634 |
12.Aug / 17:49 |
| ZALANDO SE |
TRADE |
|
-0,08 |
|
24,19 |
24,73 |
23,92 |
24,12 |
220943 |
12.Aug / 17:47 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
