| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,15 |
|
22,20 |
22,90 |
22,20 |
22,90 |
1265 |
27.Aug / 17:29 |
| ADIDAS AG NA O.N. |
TRADE |
|
+1,60 |
|
151,45 |
153,50 |
150,05 |
152,80 |
18468 |
27.Aug / 19:14 |
| ADTRAN HOLDINGS INC. |
TRADE |
 |
-0,15 |
|
6,786 |
6,786 |
6,601 |
6,601 |
425 |
27.Aug / 18:37 |
| AIRBUS SE |
TRADE |
|
-3,15 |
|
207,00 |
207,00 |
202,40 |
203,20 |
8111 |
27.Aug / 19:17 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,45 |
|
37,70 |
38,69 |
36,84 |
37,11 |
127998 |
27.Aug / 19:11 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-5,90 |
|
451,80 |
452,20 |
444,10 |
445,30 |
36139 |
27.Aug / 19:15 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,038 |
|
2,058 |
2,058 |
1,990 |
2,004 |
253846 |
27.Aug / 18:54 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+3,20 |
|
96,90 |
101,00 |
96,90 |
99,70 |
6773 |
27.Aug / 18:42 |
| AURUBIS AG |
TRADE |
|
-0,10 |
|
177,60 |
179,10 |
176,10 |
177,40 |
2815 |
27.Aug / 18:57 |
| BASF SE NA O.N. |
TRADE |
|
-0,58 |
|
51,81 |
51,99 |
51,04 |
51,38 |
95914 |
27.Aug / 19:16 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+2,04 |
|
57,68 |
60,00 |
57,36 |
59,76 |
117017 |
27.Aug / 19:16 |
| BAYER AG NA O.N. |
TRADE |
|
-0,52 |
|
48,95 |
49,20 |
48,26 |
48,49 |
69496 |
27.Aug / 19:14 |
| BECHTLE AG O.N. |
TRADE |
|
+0,86 |
|
36,66 |
37,80 |
36,66 |
37,38 |
63718 |
27.Aug / 19:02 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,70 |
|
36,30 |
36,95 |
36,20 |
36,95 |
11603 |
27.Aug / 18:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,04 |
|
80,92 |
81,26 |
79,84 |
80,94 |
10955 |
27.Aug / 18:52 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,16 |
|
60,78 |
60,78 |
59,72 |
60,40 |
4650 |
27.Aug / 18:51 |
| CANCOM SE O.N. |
TRADE |
|
+0,60 |
|
21,65 |
22,15 |
21,50 |
22,15 |
25814 |
27.Aug / 19:08 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,82 |
|
31,18 |
32,48 |
30,88 |
32,20 |
14770 |
27.Aug / 18:52 |
| COMMERZBANK AG |
TRADE |
|
-0,66 |
|
40,80 |
40,99 |
39,70 |
39,96 |
185025 |
27.Aug / 19:08 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,20 |
|
70,30 |
70,74 |
68,40 |
69,06 |
8251 |
27.Aug / 19:11 |
| COVESTRO AG O.N. |
TRADE |
|
-0,40 |
|
59,90 |
60,00 |
59,90 |
59,90 |
1146 |
27.Aug / 17:46 |
| CTS EVENTIM KGAA |
TRADE |
|
+1,00 |
|
59,35 |
60,55 |
58,35 |
60,10 |
16734 |
27.Aug / 19:17 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,07 |
|
47,09 |
47,24 |
46,77 |
47,01 |
17553 |
27.Aug / 19:15 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,19 |
|
37,90 |
37,90 |
36,85 |
37,06 |
43554 |
27.Aug / 19:04 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,075 |
|
34,575 |
34,850 |
34,340 |
34,450 |
562301 |
27.Aug / 19:04 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,60 |
|
286,40 |
290,40 |
286,40 |
289,30 |
6842 |
27.Aug / 18:28 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,54 |
|
56,90 |
56,98 |
56,14 |
56,34 |
37767 |
27.Aug / 19:16 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+1,82 |
|
43,03 |
45,04 |
42,85 |
44,99 |
35431 |
27.Aug / 19:16 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,75 |
|
28,90 |
28,93 |
27,78 |
28,23 |
1202221 |
27.Aug / 19:17 |
| E.ON SE NA O.N. |
TRADE |
|
-0,26 |
|
17,885 |
17,935 |
17,450 |
17,620 |
272080 |
27.Aug / 19:10 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,70 |
|
26,95 |
27,85 |
26,70 |
27,55 |
18155 |
27.Aug / 19:07 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,05 |
|
18,53 |
18,53 |
18,19 |
18,49 |
24616 |
27.Aug / 19:11 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,028 |
|
3,388 |
3,520 |
3,354 |
3,400 |
224298 |
27.Aug / 19:10 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,00 |
|
65,70 |
66,00 |
64,55 |
64,55 |
1239 |
27.Aug / 18:52 |
| FREENET AG NA O.N. |
TRADE |
|
-0,06 |
|
24,48 |
24,50 |
24,04 |
24,34 |
59392 |
27.Aug / 19:08 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,13 |
|
40,55 |
40,55 |
39,67 |
40,24 |
24383 |
27.Aug / 17:44 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,06 |
|
47,01 |
47,27 |
46,64 |
46,94 |
20069 |
12.Aug / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,02 |
|
39,42 |
39,78 |
39,06 |
39,48 |
5525 |
27.Aug / 19:16 |
| GEA GROUP AG |
TRADE |
|
+0,05 |
|
67,35 |
67,65 |
66,90 |
67,40 |
7480 |
27.Aug / 19:13 |
| GERRESHEIMER AG |
TRADE |
|
+1,10 |
|
25,42 |
26,72 |
25,26 |
26,42 |
32030 |
27.Aug / 19:06 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,40 |
|
254,00 |
257,20 |
254,00 |
255,80 |
12687 |
27.Aug / 19:17 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,85 |
|
171,05 |
171,80 |
167,35 |
169,30 |
16223 |
27.Aug / 19:10 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,20 |
|
70,30 |
70,30 |
70,20 |
70,30 |
162 |
27.Aug / 17:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,013 |
|
2,829 |
2,859 |
2,768 |
2,843 |
163773 |
27.Aug / 18:44 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,74 |
|
76,38 |
76,52 |
74,92 |
75,60 |
7180 |
27.Aug / 18:44 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,70 |
|
87,80 |
90,16 |
87,40 |
89,04 |
26287 |
27.Aug / 19:03 |
| HOCHTIEF AG |
TRADE |
|
+0,80 |
|
426,00 |
431,00 |
422,80 |
423,00 |
4310 |
27.Aug / 18:41 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,24 |
|
38,09 |
38,69 |
38,09 |
38,37 |
13859 |
27.Aug / 17:48 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,98 |
|
56,21 |
58,42 |
56,05 |
57,36 |
362749 |
27.Aug / 19:16 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,78 |
|
40,36 |
41,48 |
39,96 |
40,02 |
14646 |
27.Aug / 17:36 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,42 |
|
25,60 |
26,04 |
25,34 |
25,98 |
27198 |
27.Aug / 19:17 |
| K+S AG NA O.N. |
TRADE |
|
-0,14 |
|
16,20 |
16,27 |
15,89 |
16,09 |
151062 |
27.Aug / 19:01 |
| KION GROUP AG |
TRADE |
|
+0,43 |
|
44,29 |
45,00 |
43,81 |
44,45 |
18067 |
27.Aug / 19:15 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+1,50 |
|
104,80 |
107,30 |
104,80 |
107,20 |
2231 |
27.Aug / 18:25 |
| KONTRON AG O.N |
TRADE |
|
+0,62 |
|
22,32 |
22,86 |
22,16 |
22,76 |
19457 |
27.Aug / 19:12 |
| KRONES AG O.N. |
TRADE |
|
0 |
|
119,60 |
120,00 |
118,80 |
119,20 |
4930 |
27.Aug / 19:16 |
| LANXESS AG |
TRADE |
|
-0,26 |
|
14,25 |
14,25 |
13,86 |
13,88 |
39933 |
27.Aug / 19:01 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,63 |
|
49,96 |
50,35 |
49,44 |
50,35 |
5290 |
27.Aug / 18:59 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,05 |
|
8,076 |
8,106 |
7,984 |
8,020 |
291075 |
27.Aug / 19:13 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+1,015 |
|
44,690 |
45,665 |
44,205 |
45,630 |
208211 |
27.Aug / 19:16 |
| MERCK KGAA O.N. |
TRADE |
|
+1,40 |
|
139,15 |
140,50 |
137,65 |
140,00 |
5196 |
27.Aug / 18:57 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-6,90 |
|
367,30 |
367,40 |
357,50 |
358,80 |
4441 |
27.Aug / 19:11 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-2,80 |
|
516,40 |
517,20 |
511,40 |
514,00 |
20684 |
27.Aug / 19:17 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,10 |
|
78,20 |
78,30 |
77,85 |
77,85 |
716 |
27.Aug / 18:49 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+6,30 |
|
65,70 |
71,45 |
65,70 |
71,20 |
60225 |
27.Aug / 19:13 |
| NORDEX SE O.N. |
TRADE |
|
+0,54 |
|
38,38 |
39,48 |
38,12 |
38,94 |
43037 |
27.Aug / 19:11 |
| PNE AG NA O.N. |
TRADE |
|
-0,08 |
|
7,45 |
7,45 |
7,23 |
7,30 |
20474 |
27.Aug / 16:58 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,59 |
|
27,20 |
27,95 |
27,04 |
27,86 |
54613 |
27.Aug / 19:13 |
| PUMA SE |
TRADE |
|
+0,91 |
|
24,95 |
26,22 |
24,95 |
25,91 |
38149 |
27.Aug / 19:12 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-7,00 |
|
644,00 |
644,00 |
630,00 |
630,50 |
161 |
27.Aug / 17:24 |
| REDCARE PHARMACY INH. |
TRADE |
|
+4,00 |
|
63,40 |
67,45 |
63,15 |
67,25 |
36744 |
27.Aug / 19:13 |
| RHEINMETALL AG |
TRADE |
|
+28,80 |
|
1148,00 |
1185,60 |
1138,40 |
1172,80 |
33083 |
27.Aug / 19:15 |
| RTL GROUP |
TRADE |
|
-0,05 |
|
31,95 |
32,50 |
31,75 |
32,00 |
13846 |
27.Aug / 18:10 |
| RWE AG INH O.N. |
TRADE |
|
-0,08 |
|
57,74 |
58,10 |
57,26 |
57,62 |
31301 |
27.Aug / 19:16 |
| SAP SE O.N. |
TRADE |
|
+8,54 |
|
184,50 |
190,68 |
181,16 |
189,54 |
276626 |
27.Aug / 19:17 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+5,50 |
|
243,80 |
251,00 |
243,70 |
249,90 |
11035 |
27.Aug / 18:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,45 |
|
80,95 |
81,80 |
79,30 |
81,60 |
21278 |
27.Aug / 19:14 |
| SIEMENS AG NA O.N. |
TRADE |
|
-1,10 |
|
289,30 |
289,80 |
285,50 |
286,90 |
30634 |
27.Aug / 19:15 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,96 |
|
154,02 |
156,74 |
149,72 |
150,90 |
230940 |
27.Aug / 19:16 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,07 |
|
39,59 |
39,59 |
38,67 |
39,28 |
37889 |
27.Aug / 19:13 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,10 |
|
81,45 |
82,75 |
79,05 |
79,25 |
8347 |
27.Aug / 19:04 |
| SIXT SE ST O.N. |
TRADE |
|
+0,50 |
|
72,70 |
73,30 |
72,30 |
73,15 |
3943 |
27.Aug / 18:08 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,50 |
|
55,30 |
57,00 |
54,85 |
56,20 |
13958 |
27.Aug / 19:16 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,18 |
|
17,22 |
17,30 |
16,96 |
16,96 |
2406 |
27.Aug / 16:02 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,18 |
|
39,40 |
39,58 |
39,24 |
39,50 |
2447 |
27.Aug / 18:46 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-1,06 |
|
93,08 |
93,08 |
91,30 |
91,66 |
3073 |
27.Aug / 18:52 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,10 |
|
13,05 |
13,18 |
12,98 |
13,14 |
12986 |
27.Aug / 17:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,40 |
|
124,10 |
124,70 |
123,00 |
124,50 |
4492 |
27.Aug / 18:46 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,405 |
|
6,570 |
6,985 |
6,570 |
6,925 |
227942 |
27.Aug / 19:15 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,505 |
|
14,445 |
14,950 |
14,370 |
14,895 |
300640 |
27.Aug / 19:15 |
| UTD.INTERNET AG NA |
TRADE |
|
+1,34 |
|
25,50 |
26,94 |
25,50 |
26,70 |
40183 |
27.Aug / 18:54 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,06 |
|
31,52 |
32,40 |
31,52 |
31,98 |
5809 |
27.Aug / 19:16 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+2,52 |
|
72,38 |
75,26 |
71,60 |
74,76 |
84688 |
27.Aug / 19:16 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,175 |
|
19,755 |
19,975 |
19,690 |
19,945 |
231214 |
27.Aug / 19:16 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,65 |
|
89,80 |
91,10 |
89,30 |
90,45 |
1714 |
27.Aug / 18:05 |
| ZALANDO SE |
TRADE |
|
+0,64 |
|
23,40 |
23,93 |
23,06 |
23,93 |
210080 |
27.Aug / 19:17 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
