| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,15 |
|
24,45 |
24,80 |
24,45 |
24,80 |
720 |
05.Nov / 09:15 |
| ADIDAS AG NA O.N. |
TRADE |
|
+5,10 |
|
176,05 |
181,60 |
175,70 |
181,15 |
34280 |
05.Nov / 09:48 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,1015 |
|
4,2065 |
4,2520 |
4,2065 |
4,2515 |
2021 |
05.Nov / 09:27 |
| AIRBUS SE |
TRADE |
|
+3,00 |
|
200,50 |
204,35 |
200,05 |
203,35 |
5714 |
05.Nov / 09:48 |
| AIXTRON SE NA O.N. |
TRADE |
 |
-1,16 |
|
31,50 |
31,80 |
30,80 |
31,20 |
72792 |
05.Nov / 09:44 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+3,50 |
|
458,60 |
463,00 |
458,60 |
462,00 |
19770 |
05.Nov / 09:48 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,062 |
|
1,627 |
1,670 |
1,593 |
1,669 |
78915 |
05.Nov / 09:48 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+1,90 |
|
92,70 |
94,60 |
92,60 |
94,20 |
1318 |
05.Nov / 09:42 |
| AURUBIS AG |
TRADE |
|
-0,30 |
|
140,80 |
143,10 |
140,80 |
141,20 |
1253 |
05.Nov / 09:48 |
| BASF SE NA O.N. |
TRADE |
|
+0,95 |
|
54,30 |
55,20 |
54,20 |
55,20 |
160211 |
05.Nov / 09:48 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+1,18 |
|
60,96 |
62,96 |
60,96 |
62,14 |
66999 |
05.Nov / 09:48 |
| BAYER AG NA O.N. |
TRADE |
|
+1,68 |
|
54,10 |
55,88 |
53,82 |
55,76 |
190851 |
05.Nov / 09:48 |
| BECHTLE AG O.N. |
TRADE |
|
+1,50 |
|
33,88 |
35,58 |
33,88 |
35,50 |
9933 |
05.Nov / 09:46 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+1,00 |
|
36,75 |
38,20 |
36,75 |
38,20 |
1064 |
05.Nov / 09:38 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,28 |
|
85,72 |
87,34 |
85,34 |
85,46 |
7586 |
05.Nov / 09:41 |
| BRENNTAG SE NA O.N. |
TRADE |
 |
0 |
|
63,96 |
64,48 |
63,76 |
63,94 |
2348 |
05.Nov / 09:42 |
| CANCOM SE O.N. |
TRADE |
|
+0,30 |
|
21,45 |
21,80 |
21,45 |
21,80 |
3108 |
05.Nov / 09:40 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,24 |
|
35,62 |
36,24 |
35,32 |
36,04 |
5407 |
05.Nov / 09:48 |
| COMMERZBANK AG |
TRADE |
|
-1,02 |
|
39,42 |
39,80 |
38,55 |
38,95 |
90946 |
05.Nov / 09:48 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,42 |
|
71,14 |
72,00 |
70,32 |
71,54 |
6226 |
05.Nov / 09:45 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,20 |
60,20 |
60,20 |
60,20 |
496 |
05.Nov / 09:30 |
| CTS EVENTIM KGAA |
TRADE |
|
0 |
|
64,05 |
64,35 |
63,80 |
64,00 |
1352 |
05.Nov / 09:46 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+1,03 |
|
41,20 |
42,35 |
41,11 |
42,22 |
19412 |
05.Nov / 09:47 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,29 |
|
37,16 |
37,16 |
36,97 |
37,06 |
1903 |
05.Nov / 09:44 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,70 |
|
32,675 |
33,425 |
32,565 |
33,300 |
138294 |
05.Nov / 09:48 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,20 |
|
319,10 |
322,10 |
318,50 |
321,50 |
2650 |
05.Nov / 09:47 |
| DHL AG |
TRADE |
|
-0,56 |
|
60,48 |
60,74 |
59,56 |
60,12 |
21995 |
05.Nov / 09:48 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,81 |
|
46,91 |
47,89 |
46,90 |
47,67 |
10889 |
05.Nov / 09:48 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,37 |
|
26,89 |
27,29 |
25,97 |
26,30 |
449530 |
05.Nov / 09:48 |
| E.ON SE NA O.N. |
TRADE |
|
+0,025 |
|
18,960 |
18,995 |
18,840 |
18,995 |
33128 |
05.Nov / 09:48 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,35 |
|
23,90 |
23,95 |
23,45 |
23,95 |
2926 |
05.Nov / 09:44 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,20 |
|
21,48 |
21,66 |
21,28 |
21,60 |
19612 |
05.Nov / 09:48 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,022 |
|
2,928 |
3,010 |
2,872 |
2,928 |
76488 |
05.Nov / 09:47 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+1,35 |
|
67,70 |
69,70 |
67,70 |
69,30 |
3512 |
05.Nov / 09:45 |
| FREENET AG NA O.N. |
TRADE |
|
+0,12 |
|
23,42 |
23,56 |
23,30 |
23,44 |
20522 |
05.Nov / 09:48 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,15 |
|
41,22 |
41,89 |
41,15 |
41,52 |
15904 |
05.Nov / 09:48 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,20 |
|
43,42 |
43,60 |
43,14 |
43,58 |
3591 |
05.Nov / 09:30 |
| GEA GROUP AG |
TRADE |
|
+0,50 |
|
69,75 |
70,85 |
69,65 |
70,70 |
870 |
05.Nov / 09:47 |
| GERRESHEIMER AG |
TRADE |
|
+0,50 |
|
31,90 |
32,52 |
31,48 |
32,40 |
2489 |
05.Nov / 09:48 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,80 |
|
297,60 |
301,00 |
297,60 |
300,60 |
3669 |
05.Nov / 09:46 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+6,85 |
|
171,80 |
179,35 |
171,50 |
178,40 |
21325 |
05.Nov / 09:48 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,20 |
|
67,60 |
67,60 |
67,60 |
67,60 |
20 |
05.Nov / 08:09 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,42 |
|
2,967 |
3,400 |
2,965 |
3,400 |
134424 |
05.Nov / 09:48 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,68 |
|
82,56 |
83,52 |
82,26 |
83,30 |
4336 |
05.Nov / 09:47 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-1,88 |
|
81,98 |
82,48 |
74,82 |
79,08 |
34727 |
05.Nov / 09:48 |
| HOCHTIEF AG |
TRADE |
|
-1,40 |
|
362,20 |
367,60 |
358,40 |
367,60 |
1725 |
05.Nov / 09:47 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,12 |
|
38,41 |
38,64 |
38,41 |
38,54 |
958 |
05.Nov / 09:46 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-1,23 |
|
50,41 |
50,49 |
49,00 |
49,60 |
217923 |
05.Nov / 09:48 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-1,12 |
|
37,32 |
37,36 |
36,62 |
36,94 |
8823 |
05.Nov / 09:47 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,26 |
|
22,68 |
23,00 |
22,50 |
22,90 |
6621 |
05.Nov / 09:44 |
| K+S AG NA O.N. |
TRADE |
|
0 |
|
13,03 |
13,20 |
12,99 |
13,07 |
12438 |
05.Nov / 09:35 |
| KION GROUP AG |
TRADE |
|
+0,35 |
|
35,25 |
35,96 |
34,96 |
35,66 |
1597 |
05.Nov / 09:43 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+1,05 |
|
95,35 |
96,50 |
95,35 |
95,80 |
693 |
05.Nov / 09:46 |
| KONTRON AG O.N |
TRADE |
|
-1,53 |
|
20,30 |
20,30 |
18,96 |
19,05 |
32226 |
05.Nov / 09:45 |
| KRONES AG O.N. |
TRADE |
|
+1,20 |
|
114,40 |
116,80 |
114,40 |
116,40 |
567 |
05.Nov / 09:41 |
| LANXESS AG |
TRADE |
|
+2,22 |
|
12,50 |
14,58 |
12,32 |
14,51 |
123239 |
05.Nov / 09:48 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,90 |
|
50,85 |
51,85 |
50,85 |
51,55 |
7145 |
05.Nov / 09:47 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,174 |
|
8,102 |
8,334 |
8,082 |
8,280 |
740694 |
05.Nov / 09:48 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,765 |
|
42,515 |
43,885 |
42,305 |
43,250 |
64825 |
05.Nov / 09:48 |
| MERCK KGAA O.N. |
TRADE |
|
+0,35 |
|
151,05 |
151,85 |
150,70 |
151,75 |
1246 |
05.Nov / 09:48 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+7,30 |
|
347,40 |
357,10 |
345,20 |
353,70 |
2435 |
05.Nov / 09:48 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+5,40 |
|
585,00 |
590,00 |
583,20 |
589,80 |
6312 |
05.Nov / 09:48 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,55 |
|
77,10 |
78,85 |
77,10 |
78,15 |
2626 |
04.Nov / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-4,35 |
|
75,50 |
75,85 |
68,00 |
71,20 |
15428 |
05.Nov / 09:47 |
| NORDEX SE O.N. |
TRADE |
|
+0,44 |
|
41,80 |
42,58 |
40,46 |
41,88 |
42940 |
05.Nov / 09:48 |
| PNE AG NA O.N. |
TRADE |
|
-0,06 |
|
5,41 |
5,48 |
5,41 |
5,41 |
1474 |
05.Nov / 09:12 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,47 |
|
26,37 |
27,15 |
26,05 |
26,86 |
33114 |
05.Nov / 09:48 |
| PUMA SE |
TRADE |
|
+0,77 |
|
26,98 |
27,75 |
26,91 |
27,71 |
25832 |
05.Nov / 09:48 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+29,50 |
|
650,50 |
685,00 |
650,50 |
683,00 |
551 |
05.Nov / 09:44 |
| REDCARE PHARMACY INH. |
TRADE |
|
+0,95 |
|
72,55 |
73,65 |
72,35 |
73,65 |
1279 |
05.Nov / 09:42 |
| RHEINMETALL AG |
TRADE |
|
-113,90 |
|
929,90 |
940,00 |
819,10 |
833,70 |
74618 |
05.Nov / 09:48 |
| RTL GROUP |
TRADE |
|
+0,60 |
|
32,40 |
33,65 |
32,40 |
33,45 |
13405 |
05.Nov / 09:47 |
| RWE AG INH O.N. |
TRADE |
|
-0,38 |
|
57,70 |
57,70 |
56,68 |
57,22 |
14686 |
05.Nov / 09:48 |
| SAP SE O.N. |
TRADE |
|
+4,30 |
|
214,95 |
218,20 |
214,35 |
218,20 |
28785 |
05.Nov / 09:48 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+3,90 |
|
292,10 |
294,60 |
291,50 |
294,40 |
376 |
05.Nov / 09:47 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,55 |
|
90,95 |
93,45 |
90,60 |
92,80 |
9909 |
05.Nov / 09:48 |
| SIEMENS AG NA O.N. |
TRADE |
|
+1,45 |
|
277,55 |
280,15 |
275,75 |
279,35 |
14998 |
05.Nov / 09:48 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,98 |
|
120,50 |
121,22 |
116,82 |
121,00 |
136963 |
05.Nov / 09:48 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,31 |
|
43,40 |
44,65 |
42,30 |
44,62 |
59794 |
05.Nov / 09:48 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-4,95 |
|
56,45 |
56,45 |
52,85 |
53,30 |
40655 |
05.Nov / 09:48 |
| SIXT SE ST O.N. |
TRADE |
|
+0,70 |
|
77,35 |
78,00 |
76,65 |
77,85 |
3103 |
05.Nov / 09:43 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,00 |
|
54,85 |
54,85 |
51,80 |
53,85 |
12035 |
05.Nov / 09:43 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,52 |
|
16,52 |
16,74 |
16,52 |
16,74 |
750 |
05.Nov / 09:42 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,70 |
|
38,98 |
39,90 |
38,78 |
39,74 |
5673 |
05.Nov / 09:44 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,02 |
|
95,90 |
97,82 |
95,86 |
97,36 |
3161 |
05.Nov / 09:46 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,28 |
|
11,74 |
12,05 |
11,74 |
12,00 |
9163 |
05.Nov / 09:45 |
| TALANX AG NA O.N. |
TRADE |
|
-0,60 |
|
134,00 |
134,40 |
133,70 |
133,90 |
1170 |
05.Nov / 09:37 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,005 |
|
5,350 |
5,445 |
5,265 |
5,400 |
83834 |
05.Nov / 09:46 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,095 |
|
12,695 |
12,935 |
12,605 |
12,805 |
26509 |
05.Nov / 09:48 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,14 |
|
25,16 |
25,26 |
25,04 |
25,24 |
1695 |
05.Nov / 09:44 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,86 |
|
27,68 |
27,68 |
26,72 |
26,72 |
3665 |
05.Nov / 09:36 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+1,72 |
|
71,32 |
73,96 |
71,30 |
72,98 |
35905 |
05.Nov / 09:48 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,23 |
|
17,070 |
17,375 |
17,005 |
17,255 |
137797 |
05.Nov / 09:48 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,50 |
|
82,30 |
83,10 |
82,30 |
82,65 |
633 |
05.Nov / 09:42 |
| ZALANDO SE |
TRADE |
|
+1,23 |
|
27,31 |
28,85 |
27,31 |
28,65 |
76254 |
05.Nov / 09:48 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
