| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,05 |
|
20,15 |
20,45 |
20,05 |
20,40 |
7076 |
26.Jun / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
 |
+2,45 |
|
176,85 |
181,15 |
176,45 |
180,45 |
35576 |
26.Jun / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,40 |
|
12,038 |
12,176 |
11,502 |
12,000 |
3704 |
26.Jun / 22:25 |
| AIRBUS SE |
TRADE |
|
-3,96 |
|
193,98 |
194,00 |
190,24 |
191,40 |
22641 |
26.Jun / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,70 |
|
51,90 |
52,58 |
49,34 |
51,82 |
108778 |
26.Jun / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,80 |
|
404,00 |
408,80 |
403,70 |
406,40 |
28330 |
26.Jun / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,012 |
|
2,318 |
2,344 |
2,298 |
2,308 |
82013 |
26.Jun / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,30 |
|
67,10 |
68,40 |
65,10 |
67,60 |
6058 |
26.Jun / 22:25 |
| AURUBIS AG |
TRADE |
|
-3,50 |
|
186,10 |
186,90 |
181,00 |
184,30 |
3404 |
26.Jun / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,64 |
|
47,905 |
48,500 |
47,500 |
47,600 |
91529 |
26.Jun / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-2,02 |
|
60,86 |
60,86 |
58,40 |
58,82 |
228552 |
26.Jun / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,07 |
|
46,53 |
47,55 |
45,86 |
46,70 |
902026 |
26.Jun / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,38 |
|
30,78 |
31,00 |
29,86 |
30,78 |
18005 |
26.Jun / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
 |
0 |
|
30,00 |
30,10 |
29,65 |
29,85 |
9780 |
26.Jun / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+2,00 |
|
73,98 |
75,88 |
73,82 |
75,66 |
20906 |
26.Jun / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,36 |
|
54,56 |
54,56 |
53,96 |
54,12 |
1393 |
26.Jun / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
+0,95 |
|
22,15 |
23,10 |
21,85 |
23,00 |
6635 |
26.Jun / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,82 |
|
27,88 |
27,88 |
26,64 |
27,28 |
18259 |
26.Jun / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,13 |
|
37,39 |
37,96 |
37,26 |
37,77 |
117004 |
26.Jun / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,50 |
|
72,86 |
73,88 |
72,02 |
72,38 |
10384 |
26.Jun / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
+0,10 |
|
59,80 |
60,00 |
59,80 |
59,90 |
1234 |
26.Jun / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,60 |
|
49,64 |
49,84 |
48,70 |
49,40 |
33056 |
26.Jun / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,57 |
|
41,24 |
41,84 |
40,77 |
41,16 |
25130 |
26.Jun / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,75 |
|
34,80 |
35,98 |
33,88 |
35,79 |
26271 |
26.Jun / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,74 |
|
30,105 |
30,285 |
29,440 |
29,470 |
213656 |
26.Jun / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-1,70 |
|
240,20 |
240,40 |
235,60 |
238,20 |
7305 |
26.Jun / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,86 |
|
52,74 |
53,42 |
52,06 |
52,20 |
53025 |
26.Jun / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-1,16 |
|
44,01 |
44,19 |
42,61 |
43,20 |
38152 |
26.Jun / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,16 |
|
26,14 |
26,52 |
26,01 |
26,31 |
505777 |
26.Jun / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,07 |
|
17,890 |
18,210 |
17,885 |
17,995 |
148596 |
26.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-1,00 |
|
36,80 |
36,95 |
35,75 |
36,25 |
10105 |
26.Jun / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,06 |
|
15,88 |
16,45 |
15,82 |
15,90 |
95530 |
26.Jun / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,044 |
|
4,752 |
4,926 |
4,752 |
4,860 |
111353 |
26.Jun / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,95 |
|
74,15 |
74,35 |
73,20 |
73,40 |
2985 |
26.Jun / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,32 |
|
24,10 |
24,26 |
23,82 |
23,88 |
104943 |
26.Jun / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,02 |
|
40,83 |
41,03 |
40,46 |
40,82 |
10153 |
26.Jun / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,01 |
|
39,94 |
40,14 |
39,61 |
39,77 |
14377 |
26.Jun / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,34 |
|
39,22 |
39,30 |
38,70 |
38,80 |
4223 |
26.Jun / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,80 |
|
59,80 |
60,10 |
59,35 |
59,50 |
1518 |
26.Jun / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
-0,48 |
|
26,30 |
26,36 |
25,34 |
25,86 |
15175 |
26.Jun / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,40 |
|
237,00 |
241,00 |
236,20 |
238,40 |
7807 |
26.Jun / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-2,35 |
|
185,45 |
187,60 |
182,50 |
184,10 |
7219 |
26.Jun / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
0 |
|
71,20 |
71,20 |
70,80 |
70,90 |
45 |
26.Jun / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,097 |
|
3,849 |
3,884 |
3,618 |
3,804 |
160090 |
26.Jun / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+1,38 |
|
72,30 |
73,98 |
72,30 |
73,72 |
24855 |
26.Jun / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,24 |
|
63,64 |
64,98 |
63,12 |
64,70 |
59852 |
26.Jun / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-12,10 |
|
506,00 |
510,50 |
495,00 |
497,60 |
4330 |
26.Jun / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,28 |
|
37,32 |
37,79 |
37,13 |
37,68 |
5734 |
26.Jun / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-4,24 |
|
79,99 |
80,43 |
77,39 |
77,76 |
163169 |
26.Jun / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-1,32 |
|
46,82 |
46,82 |
45,30 |
45,68 |
18587 |
26.Jun / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,28 |
|
23,10 |
23,20 |
22,44 |
22,80 |
32192 |
26.Jun / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,10 |
|
13,08 |
13,34 |
12,95 |
13,16 |
61478 |
26.Jun / 22:25 |
| KION GROUP AG |
TRADE |
|
-1,24 |
|
39,29 |
39,44 |
37,90 |
38,10 |
9818 |
26.Jun / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,80 |
|
100,90 |
100,90 |
98,70 |
99,50 |
881 |
26.Jun / 22:25 |
| KONTRON AG O.N |
TRADE |
|
-0,06 |
|
23,16 |
23,42 |
23,10 |
23,24 |
24479 |
26.Jun / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-2,00 |
|
114,00 |
114,00 |
111,40 |
112,00 |
2817 |
26.Jun / 22:25 |
| LANXESS AG |
TRADE |
|
-0,03 |
|
16,11 |
16,52 |
15,90 |
16,11 |
49544 |
26.Jun / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,75 |
|
54,95 |
56,00 |
54,85 |
55,65 |
7270 |
26.Jun / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
0 |
|
9,702 |
9,840 |
9,578 |
9,752 |
1023497 |
26.Jun / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-1,445 |
|
44,495 |
44,690 |
43,005 |
43,135 |
240740 |
26.Jun / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-2,70 |
|
146,55 |
147,50 |
142,60 |
145,30 |
16645 |
26.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-3,00 |
|
360,10 |
362,20 |
351,30 |
357,90 |
7894 |
26.Jun / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+1,20 |
|
475,30 |
478,60 |
472,10 |
477,40 |
19695 |
26.Jun / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+7,36 |
|
33,76 |
43,94 |
33,34 |
42,54 |
54780 |
26.Jun / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,80 |
|
51,55 |
53,15 |
50,45 |
52,70 |
21059 |
26.Jun / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+0,44 |
|
43,54 |
44,90 |
42,78 |
44,00 |
16958 |
26.Jun / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
-0,12 |
|
10,62 |
10,88 |
10,52 |
10,72 |
5705 |
26.Jun / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-1,74 |
|
28,38 |
28,63 |
27,66 |
27,99 |
279219 |
26.Jun / 22:25 |
| PUMA SE |
TRADE |
|
+0,47 |
|
26,42 |
26,92 |
26,12 |
26,76 |
55936 |
26.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-19,50 |
|
665,50 |
666,00 |
644,00 |
645,50 |
418 |
26.Jun / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
-2,35 |
|
65,85 |
66,15 |
62,00 |
63,95 |
37711 |
26.Jun / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-4,20 |
|
946,40 |
949,90 |
930,30 |
942,10 |
51834 |
26.Jun / 22:25 |
| RTL GROUP |
TRADE |
|
+0,55 |
|
31,20 |
31,75 |
30,85 |
31,70 |
4638 |
26.Jun / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
-1,16 |
|
55,22 |
55,36 |
54,02 |
54,10 |
65416 |
26.Jun / 22:25 |
| SAP SE O.N. |
TRADE |
|
+5,14 |
|
131,50 |
136,16 |
131,00 |
135,96 |
121914 |
26.Jun / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-7,70 |
|
228,60 |
230,50 |
221,10 |
223,70 |
2207 |
26.Jun / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,75 |
|
72,00 |
72,90 |
69,10 |
72,35 |
17379 |
26.Jun / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-5,20 |
|
270,60 |
274,00 |
266,25 |
267,55 |
25982 |
26.Jun / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-10,40 |
|
161,00 |
161,96 |
153,32 |
154,00 |
177476 |
26.Jun / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,17 |
|
34,01 |
34,79 |
33,92 |
34,18 |
27009 |
26.Jun / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-5,00 |
|
85,40 |
85,60 |
81,50 |
81,65 |
13395 |
26.Jun / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
-1,20 |
|
67,50 |
67,50 |
64,85 |
66,25 |
9452 |
26.Jun / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+2,65 |
|
51,30 |
55,45 |
50,35 |
53,90 |
14302 |
26.Jun / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,56 |
|
16,20 |
16,20 |
15,52 |
15,56 |
14531 |
26.Jun / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,48 |
|
32,80 |
33,88 |
32,62 |
33,72 |
8490 |
26.Jun / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,36 |
|
88,32 |
88,80 |
87,22 |
87,96 |
9668 |
26.Jun / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,17 |
|
13,90 |
14,10 |
13,84 |
14,04 |
29118 |
26.Jun / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,50 |
|
107,80 |
108,70 |
107,10 |
108,40 |
4553 |
26.Jun / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,054 |
|
4,762 |
4,848 |
4,578 |
4,826 |
176886 |
26.Jun / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,76 |
|
11,005 |
11,125 |
10,220 |
10,345 |
231668 |
26.Jun / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,18 |
|
24,02 |
24,20 |
23,64 |
23,72 |
16112 |
26.Jun / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,82 |
|
28,58 |
28,58 |
27,68 |
27,90 |
30068 |
26.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-2,84 |
|
77,02 |
78,20 |
74,12 |
74,38 |
193423 |
26.Jun / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,17 |
|
21,31 |
21,66 |
21,26 |
21,55 |
209604 |
26.Jun / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,10 |
|
92,25 |
92,75 |
90,65 |
92,20 |
3291 |
26.Jun / 22:25 |
| ZALANDO SE |
TRADE |
|
-1,84 |
|
24,00 |
25,44 |
21,20 |
24,70 |
622449 |
26.Jun / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
