| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,04 |
|
19,98 |
19,98 |
19,64 |
19,92 |
250 |
09.Jul / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
 |
+1,20 |
|
179,75 |
182,60 |
178,75 |
182,05 |
17094 |
09.Jul / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,594 |
|
11,258 |
11,868 |
11,208 |
11,842 |
5972 |
09.Jul / 22:25 |
| AIRBUS SE |
TRADE |
|
-2,72 |
|
197,52 |
199,54 |
194,04 |
196,64 |
27617 |
09.Jul / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,97 |
|
43,23 |
45,84 |
43,21 |
45,16 |
77070 |
09.Jul / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,80 |
|
419,60 |
423,80 |
419,10 |
421,90 |
28876 |
09.Jul / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,002 |
|
2,212 |
2,280 |
2,198 |
2,224 |
138769 |
09.Jul / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,20 |
|
73,40 |
73,40 |
70,60 |
72,60 |
3094 |
09.Jul / 22:25 |
| AURUBIS AG |
TRADE |
|
+5,00 |
|
163,20 |
169,50 |
163,20 |
169,00 |
4035 |
09.Jul / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,25 |
|
47,715 |
47,795 |
47,050 |
47,380 |
88997 |
09.Jul / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,72 |
|
59,00 |
59,38 |
57,96 |
58,38 |
98569 |
09.Jul / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,34 |
|
50,20 |
51,48 |
49,96 |
50,70 |
132464 |
09.Jul / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,10 |
|
30,68 |
30,96 |
30,38 |
30,48 |
10028 |
09.Jul / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,05 |
|
31,10 |
31,50 |
31,05 |
31,20 |
2479 |
09.Jul / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,56 |
|
77,62 |
77,74 |
76,08 |
76,74 |
7261 |
09.Jul / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,92 |
|
56,18 |
56,48 |
55,34 |
55,50 |
8480 |
09.Jul / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
-0,45 |
|
23,65 |
23,70 |
23,05 |
23,25 |
12300 |
09.Jul / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,18 |
|
29,48 |
29,58 |
28,96 |
29,24 |
21812 |
09.Jul / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,65 |
|
37,06 |
38,01 |
37,00 |
37,76 |
524813 |
09.Jul / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,52 |
|
71,10 |
72,40 |
70,80 |
72,14 |
8986 |
09.Jul / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
+0,10 |
|
60,00 |
60,10 |
59,90 |
60,00 |
5679 |
09.Jul / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,65 |
|
54,30 |
55,05 |
53,40 |
53,60 |
22700 |
09.Jul / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,98 |
|
42,74 |
42,85 |
41,52 |
41,84 |
77471 |
09.Jul / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,14 |
|
36,68 |
37,25 |
36,58 |
36,82 |
5952 |
09.Jul / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,17 |
|
30,865 |
31,215 |
30,690 |
30,960 |
213194 |
09.Jul / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-4,30 |
|
255,70 |
255,90 |
250,70 |
251,90 |
4342 |
09.Jul / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,88 |
|
55,42 |
56,64 |
55,40 |
56,54 |
69044 |
09.Jul / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,17 |
|
46,31 |
46,69 |
45,20 |
46,45 |
16634 |
09.Jul / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,25 |
|
25,62 |
25,69 |
25,03 |
25,29 |
419688 |
09.Jul / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,075 |
|
19,155 |
19,405 |
19,080 |
19,195 |
193350 |
09.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,25 |
|
37,35 |
37,35 |
36,05 |
36,75 |
7483 |
09.Jul / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,02 |
|
16,41 |
16,52 |
16,28 |
16,36 |
34622 |
09.Jul / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,08 |
|
4,894 |
5,080 |
4,854 |
4,994 |
114220 |
09.Jul / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,10 |
|
71,05 |
71,20 |
69,40 |
69,70 |
7080 |
09.Jul / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,18 |
|
23,60 |
23,60 |
23,08 |
23,30 |
55711 |
09.Jul / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,31 |
|
41,85 |
42,01 |
41,64 |
41,86 |
7205 |
09.Jul / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,42 |
|
42,71 |
42,78 |
42,11 |
42,23 |
19000 |
09.Jul / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,42 |
|
39,24 |
39,56 |
38,66 |
39,06 |
3026 |
09.Jul / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,15 |
|
59,75 |
60,25 |
59,65 |
59,95 |
2731 |
09.Jul / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
-0,12 |
|
29,16 |
30,46 |
28,46 |
29,04 |
62255 |
09.Jul / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-0,20 |
|
251,40 |
252,80 |
248,80 |
250,80 |
7127 |
09.Jul / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-1,00 |
|
167,90 |
169,35 |
165,80 |
166,50 |
21527 |
09.Jul / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+1,90 |
|
70,20 |
72,30 |
70,20 |
72,20 |
166 |
09.Jul / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,021 |
|
3,810 |
3,810 |
3,683 |
3,744 |
86083 |
09.Jul / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,94 |
|
75,12 |
75,30 |
73,96 |
74,30 |
9572 |
09.Jul / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-4,86 |
|
79,08 |
79,64 |
73,88 |
74,02 |
53753 |
09.Jul / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+9,20 |
|
458,40 |
472,60 |
456,60 |
466,60 |
3683 |
09.Jul / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,01 |
|
37,99 |
38,12 |
37,68 |
37,85 |
7029 |
09.Jul / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+2,29 |
|
71,10 |
73,91 |
70,86 |
73,41 |
215236 |
09.Jul / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+1,94 |
|
38,84 |
40,98 |
38,84 |
40,58 |
27194 |
09.Jul / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,12 |
|
23,82 |
24,20 |
23,44 |
23,92 |
18754 |
09.Jul / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,22 |
|
13,48 |
13,48 |
13,12 |
13,21 |
41995 |
09.Jul / 22:25 |
| KION GROUP AG |
TRADE |
|
-1,02 |
|
41,70 |
41,80 |
40,67 |
40,88 |
15860 |
09.Jul / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,40 |
|
101,70 |
102,80 |
101,70 |
102,60 |
699 |
09.Jul / 22:25 |
| KONTRON AG O.N |
TRADE |
|
+0,08 |
|
23,08 |
23,14 |
22,92 |
23,04 |
26289 |
09.Jul / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-0,20 |
|
108,20 |
110,00 |
106,80 |
108,00 |
6215 |
09.Jul / 22:25 |
| LANXESS AG |
TRADE |
|
+0,19 |
|
15,04 |
15,13 |
14,65 |
15,00 |
36577 |
09.Jul / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,50 |
|
53,25 |
53,55 |
52,75 |
53,45 |
8415 |
09.Jul / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,016 |
|
9,288 |
9,474 |
9,168 |
9,336 |
444574 |
09.Jul / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,54 |
|
44,32 |
44,70 |
43,68 |
43,85 |
122015 |
09.Jul / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-0,30 |
|
139,20 |
140,30 |
137,75 |
139,65 |
4496 |
09.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+5,80 |
|
357,70 |
365,70 |
353,80 |
363,70 |
5174 |
09.Jul / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-4,60 |
|
507,20 |
507,20 |
499,00 |
501,60 |
11538 |
09.Jul / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,20 |
|
77,10 |
77,50 |
76,70 |
77,00 |
3127 |
09.Jul / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,30 |
|
56,00 |
56,80 |
55,30 |
56,45 |
11294 |
09.Jul / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+1,78 |
|
41,52 |
43,50 |
41,52 |
42,96 |
63565 |
09.Jul / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
0 |
|
10,52 |
10,78 |
10,52 |
10,70 |
1790 |
09.Jul / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,20 |
|
27,37 |
27,64 |
27,02 |
27,15 |
66623 |
09.Jul / 22:25 |
| PUMA SE |
TRADE |
|
+0,24 |
|
27,71 |
28,20 |
27,60 |
27,87 |
28551 |
09.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+5,50 |
|
643,00 |
643,00 |
628,50 |
638,50 |
167 |
09.Jul / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
-3,70 |
|
67,90 |
68,15 |
62,05 |
64,05 |
41616 |
09.Jul / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-53,00 |
|
1055,20 |
1090,00 |
1010,00 |
1012,20 |
57483 |
09.Jul / 22:25 |
| RTL GROUP |
TRADE |
|
+0,40 |
|
31,20 |
31,70 |
31,00 |
31,50 |
13146 |
09.Jul / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
+0,46 |
|
56,22 |
56,80 |
55,78 |
56,56 |
61638 |
09.Jul / 22:25 |
| SAP SE O.N. |
TRADE |
|
+0,28 |
|
138,70 |
139,88 |
134,20 |
138,32 |
162465 |
09.Jul / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+12,50 |
|
220,30 |
234,00 |
218,50 |
233,30 |
2517 |
09.Jul / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,70 |
|
73,45 |
73,45 |
71,85 |
73,00 |
7066 |
09.Jul / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+6,25 |
|
267,30 |
273,95 |
267,30 |
273,60 |
24093 |
09.Jul / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+3,34 |
|
153,60 |
158,58 |
153,60 |
156,26 |
121937 |
09.Jul / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,27 |
|
34,31 |
34,74 |
34,10 |
34,39 |
33902 |
09.Jul / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+10,20 |
|
81,25 |
95,05 |
81,25 |
90,65 |
40308 |
09.Jul / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
+1,85 |
|
67,00 |
68,75 |
66,40 |
68,70 |
8450 |
09.Jul / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,60 |
|
54,85 |
56,30 |
54,10 |
55,45 |
7993 |
09.Jul / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,08 |
|
15,48 |
15,48 |
15,16 |
15,32 |
5774 |
09.Jul / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,02 |
|
33,72 |
34,18 |
33,50 |
34,10 |
8423 |
09.Jul / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,84 |
|
87,86 |
88,82 |
87,66 |
88,56 |
1617 |
09.Jul / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,18 |
|
13,64 |
13,79 |
13,54 |
13,78 |
19760 |
09.Jul / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-0,70 |
|
110,20 |
110,70 |
109,20 |
109,90 |
5170 |
09.Jul / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,02 |
|
5,285 |
5,300 |
5,180 |
5,260 |
109449 |
09.Jul / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,265 |
|
11,545 |
11,695 |
11,140 |
11,305 |
123526 |
09.Jul / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,08 |
|
23,04 |
23,24 |
22,98 |
23,10 |
7201 |
09.Jul / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,18 |
|
30,08 |
30,78 |
29,36 |
29,62 |
20169 |
09.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,64 |
|
72,82 |
73,38 |
71,06 |
72,00 |
98465 |
09.Jul / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,38 |
|
21,13 |
21,54 |
21,09 |
21,42 |
381663 |
09.Jul / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+3,70 |
|
87,85 |
92,05 |
87,65 |
91,85 |
1706 |
09.Jul / 22:25 |
| ZALANDO SE |
TRADE |
|
+0,85 |
|
26,30 |
27,15 |
26,00 |
27,05 |
123521 |
09.Jul / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
