| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,55 |
|
23,50 |
24,35 |
23,45 |
24,20 |
6561 |
03.Jun / 17:20 |
| ADIDAS AG NA O.N. |
TRADE |
 |
-4,75 |
|
166,75 |
166,75 |
161,05 |
161,35 |
25622 |
03.Jun / 19:35 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,822 |
|
15,396 |
15,680 |
14,950 |
14,950 |
1862 |
03.Jun / 17:56 |
| AIRBUS SE |
TRADE |
|
-3,22 |
|
172,70 |
172,72 |
168,00 |
169,22 |
19953 |
03.Jun / 19:33 |
| AIXTRON SE NA O.N. |
TRADE |
|
+2,44 |
|
57,98 |
60,76 |
57,22 |
60,38 |
159629 |
03.Jun / 19:32 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-6,90 |
|
375,40 |
376,20 |
368,30 |
369,30 |
41132 |
03.Jun / 19:32 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,064 |
|
2,528 |
2,528 |
2,426 |
2,430 |
204964 |
03.Jun / 19:07 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-4,50 |
|
81,70 |
81,70 |
76,60 |
77,00 |
3912 |
03.Jun / 19:29 |
| AURUBIS AG |
TRADE |
|
+1,00 |
|
218,60 |
219,60 |
216,00 |
219,40 |
4912 |
03.Jun / 19:09 |
| BASF SE NA O.N. |
TRADE |
|
-0,14 |
|
50,95 |
50,99 |
50,34 |
50,70 |
86441 |
03.Jun / 19:31 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-1,68 |
|
72,96 |
73,02 |
71,12 |
71,34 |
117614 |
03.Jun / 19:35 |
| BAYER AG NA O.N. |
TRADE |
|
+0,75 |
|
33,91 |
34,86 |
33,71 |
34,63 |
208227 |
03.Jun / 19:32 |
| BECHTLE AG O.N. |
TRADE |
|
-1,14 |
|
33,60 |
33,80 |
32,52 |
32,52 |
36983 |
03.Jun / 19:19 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,05 |
|
36,10 |
36,20 |
35,65 |
36,15 |
3858 |
03.Jun / 19:14 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,92 |
|
68,48 |
68,48 |
67,28 |
67,58 |
32346 |
03.Jun / 19:34 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,64 |
|
56,80 |
57,16 |
56,14 |
56,36 |
2938 |
03.Jun / 18:08 |
| CANCOM SE O.N. |
TRADE |
|
-1,60 |
|
28,50 |
28,80 |
26,90 |
27,05 |
15753 |
03.Jun / 18:49 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,38 |
|
26,26 |
26,44 |
25,52 |
26,38 |
22615 |
03.Jun / 19:24 |
| COMMERZBANK AG |
TRADE |
|
-0,78 |
|
37,01 |
37,19 |
36,37 |
36,42 |
255125 |
03.Jun / 19:35 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,92 |
|
72,42 |
72,98 |
70,68 |
70,82 |
11914 |
03.Jun / 19:33 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,80 |
59,80 |
59,80 |
59,80 |
4223 |
03.Jun / 19:30 |
| CTS EVENTIM KGAA |
TRADE |
|
-2,90 |
|
57,90 |
58,10 |
54,85 |
55,20 |
32084 |
03.Jun / 19:35 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,33 |
|
41,87 |
42,68 |
41,87 |
42,29 |
63652 |
03.Jun / 19:19 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,40 |
|
38,02 |
39,45 |
37,70 |
38,43 |
55234 |
03.Jun / 19:31 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,825 |
|
27,815 |
27,835 |
26,450 |
26,955 |
463413 |
03.Jun / 19:34 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-1,20 |
|
242,60 |
244,00 |
239,60 |
241,30 |
6628 |
03.Jun / 19:23 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,26 |
|
52,66 |
53,16 |
52,04 |
52,44 |
75700 |
03.Jun / 19:23 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,48 |
|
47,63 |
47,93 |
47,07 |
47,33 |
45654 |
03.Jun / 19:33 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,84 |
|
28,87 |
28,97 |
27,93 |
28,08 |
376428 |
03.Jun / 19:34 |
| E.ON SE NA O.N. |
TRADE |
|
+0,175 |
|
17,850 |
18,200 |
17,805 |
18,095 |
175687 |
03.Jun / 19:32 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-3,10 |
|
44,95 |
45,55 |
41,50 |
42,20 |
26298 |
03.Jun / 19:33 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,20 |
|
17,02 |
17,02 |
16,71 |
16,78 |
118767 |
03.Jun / 19:14 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,075 |
|
5,105 |
5,135 |
4,962 |
5,040 |
194754 |
03.Jun / 19:16 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,10 |
|
69,10 |
69,10 |
67,35 |
67,85 |
1481 |
03.Jun / 19:23 |
| FREENET AG NA O.N. |
TRADE |
|
-0,16 |
|
25,18 |
25,24 |
24,80 |
25,04 |
68088 |
03.Jun / 19:28 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,38 |
|
35,41 |
36,17 |
35,29 |
35,96 |
28709 |
03.Jun / 19:34 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,56 |
|
36,62 |
36,63 |
35,20 |
35,97 |
88150 |
03.Jun / 19:34 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,06 |
|
39,32 |
39,48 |
39,10 |
39,42 |
4531 |
03.Jun / 15:45 |
| GEA GROUP AG |
TRADE |
|
-0,15 |
|
54,05 |
54,30 |
53,50 |
53,80 |
9061 |
03.Jun / 18:52 |
| GERRESHEIMER AG |
TRADE |
|
+0,24 |
|
26,14 |
26,56 |
25,62 |
26,46 |
19510 |
03.Jun / 18:56 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-1,60 |
|
225,60 |
226,40 |
223,20 |
225,00 |
15622 |
03.Jun / 19:30 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-6,15 |
|
182,35 |
182,85 |
176,50 |
176,85 |
23296 |
03.Jun / 19:30 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,30 |
|
73,10 |
74,00 |
73,10 |
73,70 |
204 |
03.Jun / 15:57 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,189 |
|
4,191 |
4,250 |
4,041 |
4,066 |
92377 |
03.Jun / 19:31 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,38 |
|
66,04 |
66,24 |
65,52 |
65,52 |
6912 |
03.Jun / 19:00 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,84 |
|
80,02 |
80,52 |
78,24 |
79,32 |
37185 |
03.Jun / 19:34 |
| HOCHTIEF AG |
TRADE |
|
+16,80 |
|
479,80 |
496,00 |
473,20 |
495,80 |
3902 |
03.Jun / 19:29 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,02 |
|
35,33 |
35,53 |
35,20 |
35,29 |
5907 |
03.Jun / 17:56 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,24 |
|
87,85 |
89,67 |
85,02 |
87,61 |
341869 |
03.Jun / 19:35 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,64 |
|
47,18 |
48,30 |
46,48 |
47,70 |
22638 |
03.Jun / 19:31 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,58 |
|
24,16 |
24,28 |
23,72 |
23,76 |
41641 |
03.Jun / 19:32 |
| K+S AG NA O.N. |
TRADE |
|
-0,01 |
|
14,74 |
14,88 |
14,43 |
14,75 |
37200 |
03.Jun / 17:57 |
| KION GROUP AG |
TRADE |
|
-1,53 |
|
42,55 |
42,55 |
40,60 |
40,81 |
16093 |
03.Jun / 19:27 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,60 |
|
100,90 |
100,90 |
99,40 |
100,30 |
621 |
03.Jun / 17:00 |
| KONTRON AG O.N |
TRADE |
|
-0,24 |
|
23,28 |
23,48 |
23,06 |
23,20 |
20631 |
03.Jun / 19:14 |
| KRONES AG O.N. |
TRADE |
|
-2,00 |
|
116,40 |
116,60 |
113,00 |
114,40 |
7493 |
03.Jun / 19:29 |
| LANXESS AG |
TRADE |
|
-0,23 |
|
16,76 |
16,76 |
16,10 |
16,41 |
39022 |
03.Jun / 18:54 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-1,40 |
|
54,35 |
54,35 |
52,50 |
52,65 |
22022 |
03.Jun / 19:30 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,08 |
|
8,328 |
8,386 |
8,250 |
8,266 |
369035 |
03.Jun / 19:33 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-1,48 |
|
51,410 |
51,740 |
49,725 |
49,960 |
135265 |
03.Jun / 19:31 |
| MERCK KGAA O.N. |
TRADE |
|
+2,90 |
|
130,05 |
133,70 |
129,85 |
133,00 |
15364 |
03.Jun / 19:33 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-5,60 |
|
299,00 |
299,40 |
290,90 |
294,40 |
8298 |
03.Jun / 19:29 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-3,80 |
|
443,60 |
443,70 |
438,10 |
439,20 |
47183 |
03.Jun / 19:35 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,22 |
|
41,32 |
41,50 |
40,52 |
41,42 |
5561 |
03.Jun / 18:40 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-3,60 |
|
65,80 |
65,80 |
61,40 |
62,10 |
23729 |
03.Jun / 19:35 |
| NORDEX SE O.N. |
TRADE |
|
+0,38 |
|
40,38 |
41,38 |
39,52 |
40,94 |
56943 |
03.Jun / 19:32 |
| PNE AG NA O.N. |
TRADE |
|
+0,04 |
|
10,20 |
10,24 |
10,06 |
10,24 |
9126 |
03.Jun / 18:20 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,68 |
|
31,87 |
31,97 |
31,08 |
31,21 |
77979 |
03.Jun / 19:32 |
| PUMA SE |
TRADE |
|
-0,95 |
|
27,28 |
27,48 |
26,40 |
26,44 |
123866 |
03.Jun / 19:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+2,00 |
|
650,00 |
655,50 |
647,00 |
648,00 |
119 |
03.Jun / 19:03 |
| REDCARE PHARMACY INH. |
TRADE |
|
+2,60 |
|
47,40 |
53,00 |
47,40 |
50,30 |
80343 |
03.Jun / 19:35 |
| RHEINMETALL AG |
TRADE |
|
+3,40 |
|
1220,00 |
1220,00 |
1158,60 |
1198,40 |
32481 |
03.Jun / 19:35 |
| RTL GROUP |
TRADE |
|
-0,35 |
|
31,15 |
31,35 |
30,85 |
30,85 |
27377 |
03.Jun / 19:25 |
| RWE AG INH O.N. |
TRADE |
|
+1,82 |
|
55,02 |
57,30 |
55,00 |
56,90 |
83290 |
03.Jun / 19:35 |
| SAP SE O.N. |
TRADE |
|
-8,12 |
|
164,38 |
165,34 |
155,50 |
156,16 |
168246 |
03.Jun / 19:33 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+1,90 |
|
244,30 |
244,50 |
238,40 |
244,50 |
1921 |
03.Jun / 18:21 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-4,10 |
|
76,35 |
76,35 |
71,75 |
72,20 |
16667 |
03.Jun / 19:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-2,95 |
|
276,35 |
276,95 |
273,85 |
274,80 |
33619 |
03.Jun / 19:33 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,80 |
|
157,82 |
161,84 |
153,94 |
159,58 |
186839 |
03.Jun / 19:32 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,31 |
|
34,01 |
34,18 |
33,52 |
33,71 |
62669 |
03.Jun / 19:35 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,20 |
|
104,00 |
107,90 |
102,30 |
103,60 |
21316 |
03.Jun / 19:35 |
| SIXT SE ST O.N. |
TRADE |
|
-0,20 |
|
73,45 |
73,85 |
72,45 |
73,55 |
5038 |
03.Jun / 19:18 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,40 |
|
63,90 |
64,95 |
63,30 |
64,15 |
11901 |
03.Jun / 19:16 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,10 |
|
19,54 |
20,15 |
19,36 |
19,52 |
14019 |
03.Jun / 16:53 |
| STROEER SE + CO. KGAA |
TRADE |
|
-1,90 |
|
36,48 |
36,62 |
34,94 |
35,50 |
27725 |
03.Jun / 19:29 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-1,16 |
|
76,90 |
77,62 |
74,86 |
75,94 |
7305 |
03.Jun / 18:09 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,64 |
|
13,79 |
13,81 |
13,15 |
13,21 |
18523 |
03.Jun / 19:26 |
| TALANX AG NA O.N. |
TRADE |
|
-1,25 |
|
100,50 |
100,60 |
99,05 |
99,05 |
16483 |
03.Jun / 19:29 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,52 |
|
6,375 |
6,385 |
5,855 |
5,890 |
336378 |
03.Jun / 19:33 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,08 |
|
11,730 |
11,845 |
11,460 |
11,755 |
150212 |
03.Jun / 19:33 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,96 |
|
27,32 |
27,42 |
26,44 |
26,44 |
7229 |
03.Jun / 18:20 |
| VERBIO SE INH O.N. |
TRADE |
|
-1,56 |
|
40,72 |
41,94 |
38,82 |
39,24 |
37372 |
03.Jun / 19:35 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,34 |
|
90,52 |
91,00 |
88,12 |
89,12 |
113455 |
03.Jun / 19:30 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,60 |
|
21,00 |
21,00 |
20,22 |
20,24 |
537437 |
03.Jun / 19:35 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,10 |
|
104,00 |
105,50 |
103,00 |
104,10 |
15295 |
03.Jun / 19:14 |
| ZALANDO SE |
TRADE |
|
-0,14 |
|
23,46 |
24,36 |
23,19 |
23,43 |
265667 |
03.Jun / 19:29 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
