| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,25 |
|
22,20 |
22,65 |
22,20 |
22,55 |
4341 |
08.Mai / 16:42 |
| ADIDAS AG NA O.N. |
TRADE |
 |
-2,65 |
|
148,05 |
150,00 |
147,55 |
148,05 |
23451 |
08.Mai / 16:55 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,36 |
|
12,274 |
12,820 |
12,122 |
12,722 |
15731 |
08.Mai / 16:33 |
| AIRBUS SE |
TRADE |
|
-2,98 |
|
182,40 |
182,98 |
179,14 |
179,38 |
16380 |
08.Mai / 16:54 |
| AIXTRON SE NA O.N. |
TRADE |
|
+2,08 |
|
48,27 |
50,80 |
48,27 |
50,26 |
68772 |
08.Mai / 16:55 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-17,90 |
|
370,20 |
372,60 |
368,20 |
368,40 |
120603 |
08.Mai / 16:55 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,01 |
|
2,458 |
2,462 |
2,436 |
2,446 |
13589 |
08.Mai / 16:29 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-2,40 |
|
78,40 |
78,40 |
75,10 |
75,40 |
3662 |
08.Mai / 16:54 |
| AURUBIS AG |
TRADE |
|
-1,50 |
|
189,80 |
199,00 |
185,40 |
187,90 |
6726 |
08.Mai / 16:46 |
| BASF SE NA O.N. |
TRADE |
|
+1,22 |
|
50,60 |
51,82 |
50,41 |
51,77 |
122309 |
08.Mai / 16:54 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-1,40 |
|
82,16 |
82,40 |
81,14 |
81,30 |
57196 |
08.Mai / 16:55 |
| BAYER AG NA O.N. |
TRADE |
|
-0,15 |
|
37,26 |
37,48 |
36,97 |
37,15 |
89952 |
08.Mai / 16:55 |
| BECHTLE AG O.N. |
TRADE |
|
+0,58 |
|
31,20 |
32,48 |
30,88 |
31,12 |
72303 |
08.Mai / 16:47 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,65 |
|
34,65 |
34,90 |
34,10 |
34,15 |
5614 |
08.Mai / 16:36 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,42 |
|
72,68 |
72,90 |
71,96 |
72,10 |
14506 |
08.Mai / 16:55 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,04 |
|
60,78 |
61,22 |
60,72 |
60,90 |
4241 |
08.Mai / 16:38 |
| CANCOM SE O.N. |
TRADE |
|
+0,60 |
|
25,30 |
26,25 |
25,30 |
25,90 |
12347 |
08.Mai / 16:48 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,20 |
|
25,66 |
26,00 |
25,48 |
25,56 |
21773 |
08.Mai / 16:50 |
| COMMERZBANK AG |
TRADE |
|
-0,87 |
|
36,40 |
36,90 |
35,36 |
35,56 |
328820 |
08.Mai / 16:54 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,18 |
|
68,62 |
70,30 |
68,62 |
69,92 |
11952 |
08.Mai / 16:45 |
| COVESTRO AG O.N. |
TRADE |
|
0 |
|
59,70 |
59,90 |
59,70 |
59,80 |
3551 |
08.Mai / 16:18 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,30 |
|
56,00 |
56,20 |
55,25 |
55,60 |
10563 |
08.Mai / 16:52 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,61 |
|
41,00 |
41,13 |
40,28 |
40,50 |
51286 |
08.Mai / 16:54 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,44 |
|
20,050 |
20,150 |
19,715 |
19,770 |
65123 |
08.Mai / 16:49 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,325 |
|
27,105 |
27,325 |
26,905 |
27,155 |
378378 |
08.Mai / 16:53 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-3,30 |
|
246,80 |
246,90 |
242,90 |
242,90 |
7330 |
08.Mai / 16:53 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,03 |
|
46,80 |
47,02 |
46,38 |
46,81 |
43101 |
08.Mai / 16:54 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+1,04 |
|
41,99 |
42,95 |
41,61 |
42,83 |
16004 |
08.Mai / 16:52 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,26 |
|
27,69 |
27,71 |
27,38 |
27,40 |
218306 |
08.Mai / 16:54 |
| E.ON SE NA O.N. |
TRADE |
|
-0,14 |
|
18,020 |
18,070 |
17,825 |
17,895 |
194742 |
08.Mai / 16:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,30 |
|
43,25 |
44,55 |
43,05 |
43,50 |
7617 |
08.Mai / 16:37 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,37 |
|
17,00 |
17,61 |
17,00 |
17,37 |
58065 |
08.Mai / 16:54 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,105 |
|
5,240 |
5,365 |
5,155 |
5,155 |
208356 |
08.Mai / 16:43 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,20 |
|
70,60 |
71,05 |
69,55 |
69,55 |
1249 |
08.Mai / 16:52 |
| FREENET AG NA O.N. |
TRADE |
|
+0,26 |
|
27,00 |
27,44 |
26,92 |
27,32 |
143090 |
08.Mai / 16:49 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,60 |
|
36,86 |
37,99 |
36,86 |
37,53 |
31876 |
08.Mai / 16:54 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,75 |
|
40,69 |
41,72 |
40,47 |
41,30 |
33102 |
08.Mai / 16:55 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,28 |
|
38,10 |
38,28 |
37,60 |
37,62 |
6161 |
08.Mai / 16:50 |
| GEA GROUP AG |
TRADE |
|
+0,30 |
|
58,90 |
60,10 |
58,90 |
59,10 |
7555 |
08.Mai / 16:54 |
| GERRESHEIMER AG |
TRADE |
|
+0,64 |
|
26,80 |
28,14 |
26,04 |
27,52 |
106239 |
08.Mai / 16:54 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-2,20 |
|
247,60 |
247,80 |
244,40 |
244,80 |
17747 |
08.Mai / 16:54 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-1,45 |
|
187,00 |
187,05 |
184,85 |
185,25 |
10610 |
08.Mai / 16:53 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,10 |
|
71,90 |
72,40 |
71,50 |
71,80 |
1566 |
08.Mai / 13:29 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,09 |
|
4,164 |
4,255 |
4,024 |
4,125 |
101221 |
08.Mai / 16:48 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,78 |
|
65,86 |
65,90 |
64,82 |
64,88 |
9373 |
08.Mai / 16:32 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-2,34 |
|
77,38 |
78,04 |
74,60 |
75,02 |
52583 |
08.Mai / 16:55 |
| HOCHTIEF AG |
TRADE |
|
+10,50 |
|
536,50 |
550,00 |
535,00 |
546,50 |
9207 |
08.Mai / 16:54 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,28 |
|
36,48 |
36,66 |
36,21 |
36,25 |
2780 |
08.Mai / 15:54 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+2,88 |
|
59,00 |
62,08 |
59,00 |
61,58 |
224888 |
08.Mai / 16:55 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+1,22 |
|
34,00 |
35,52 |
34,00 |
35,40 |
20590 |
08.Mai / 16:46 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,46 |
|
26,58 |
26,66 |
25,90 |
26,02 |
52554 |
08.Mai / 16:51 |
| K+S AG NA O.N. |
TRADE |
|
-0,12 |
|
15,37 |
15,50 |
15,03 |
15,28 |
19258 |
08.Mai / 16:44 |
| KION GROUP AG |
TRADE |
|
+0,12 |
|
47,30 |
48,04 |
47,23 |
47,52 |
4745 |
08.Mai / 16:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+1,70 |
|
102,40 |
104,40 |
102,40 |
103,90 |
718 |
08.Mai / 16:23 |
| KONTRON AG O.N |
TRADE |
|
+0,16 |
|
22,52 |
23,06 |
22,52 |
22,72 |
17364 |
08.Mai / 16:55 |
| KRONES AG O.N. |
TRADE |
|
-1,00 |
|
127,80 |
130,00 |
125,60 |
126,00 |
3700 |
08.Mai / 16:33 |
| LANXESS AG |
TRADE |
|
+0,58 |
|
16,95 |
17,85 |
16,85 |
17,42 |
50862 |
08.Mai / 16:50 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,15 |
|
59,15 |
59,15 |
58,35 |
58,60 |
5940 |
08.Mai / 16:47 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,128 |
|
8,124 |
8,256 |
8,020 |
8,132 |
686457 |
08.Mai / 16:52 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,18 |
|
49,925 |
50,300 |
49,905 |
49,970 |
82492 |
08.Mai / 16:54 |
| MERCK KGAA O.N. |
TRADE |
|
-1,10 |
|
114,65 |
114,65 |
112,15 |
113,00 |
4742 |
08.Mai / 16:54 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-8,40 |
|
314,00 |
314,00 |
305,70 |
306,30 |
4928 |
08.Mai / 16:41 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-8,20 |
|
510,00 |
511,40 |
501,40 |
502,00 |
26293 |
08.Mai / 16:55 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,38 |
|
43,62 |
43,62 |
42,40 |
42,40 |
7935 |
08.Mai / 16:46 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,95 |
|
63,75 |
64,00 |
61,85 |
61,95 |
13580 |
08.Mai / 16:55 |
| NORDEX SE O.N. |
TRADE |
|
-0,92 |
|
47,98 |
48,04 |
46,78 |
46,88 |
34735 |
08.Mai / 16:53 |
| PNE AG NA O.N. |
TRADE |
|
+0,11 |
|
9,56 |
9,64 |
9,53 |
9,64 |
2696 |
08.Mai / 15:58 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,40 |
|
31,11 |
31,92 |
31,11 |
31,77 |
19215 |
08.Mai / 16:53 |
| PUMA SE |
TRADE |
|
+0,09 |
|
24,91 |
25,61 |
24,91 |
25,07 |
31267 |
08.Mai / 16:43 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+2,00 |
|
657,00 |
662,00 |
656,00 |
659,50 |
98 |
08.Mai / 16:43 |
| REDCARE PHARMACY INH. |
TRADE |
|
-1,02 |
|
45,98 |
46,98 |
44,58 |
45,00 |
14458 |
08.Mai / 16:55 |
| RHEINMETALL AG |
TRADE |
|
-124,60 |
|
1308,00 |
1321,00 |
1214,60 |
1223,00 |
120809 |
08.Mai / 16:55 |
| RTL GROUP |
TRADE |
|
+0,10 |
|
32,65 |
32,95 |
32,65 |
32,80 |
24440 |
08.Mai / 16:40 |
| RWE AG INH O.N. |
TRADE |
|
+0,72 |
|
58,16 |
58,96 |
57,98 |
58,70 |
84467 |
08.Mai / 16:54 |
| SAP SE O.N. |
TRADE |
|
-3,92 |
|
150,08 |
150,48 |
145,30 |
145,40 |
99966 |
08.Mai / 16:55 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-3,30 |
|
220,70 |
221,00 |
215,80 |
215,90 |
1678 |
08.Mai / 16:45 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,10 |
|
71,00 |
71,00 |
70,15 |
70,55 |
4786 |
08.Mai / 16:54 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,85 |
|
263,05 |
266,95 |
262,50 |
265,40 |
35065 |
08.Mai / 16:55 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,08 |
|
179,96 |
181,42 |
177,62 |
179,68 |
115862 |
08.Mai / 16:55 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,11 |
|
33,95 |
33,95 |
33,45 |
33,60 |
123603 |
08.Mai / 16:55 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+9,85 |
|
87,45 |
96,00 |
87,45 |
95,75 |
41660 |
08.Mai / 16:48 |
| SIXT SE ST O.N. |
TRADE |
|
+0,85 |
|
69,45 |
70,80 |
69,10 |
69,95 |
3916 |
08.Mai / 16:54 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+3,00 |
|
59,10 |
62,55 |
59,10 |
62,25 |
23229 |
08.Mai / 16:54 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,56 |
|
17,32 |
18,28 |
17,32 |
18,18 |
22418 |
08.Mai / 16:34 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,24 |
|
38,90 |
39,88 |
38,66 |
39,30 |
25082 |
08.Mai / 16:50 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,46 |
|
73,52 |
73,68 |
72,24 |
73,16 |
3989 |
08.Mai / 16:36 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,03 |
|
14,50 |
14,60 |
14,45 |
14,52 |
5117 |
08.Mai / 16:42 |
| TALANX AG NA O.N. |
TRADE |
|
-3,80 |
|
106,80 |
107,10 |
105,80 |
105,90 |
8829 |
08.Mai / 16:44 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,20 |
|
5,675 |
5,680 |
5,430 |
5,440 |
94094 |
08.Mai / 16:52 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,17 |
|
10,635 |
10,825 |
10,590 |
10,820 |
155561 |
08.Mai / 16:53 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,04 |
|
26,16 |
26,32 |
25,90 |
26,22 |
2886 |
08.Mai / 15:56 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,94 |
|
36,30 |
36,42 |
34,74 |
34,98 |
32253 |
08.Mai / 16:55 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,24 |
|
87,58 |
88,18 |
87,22 |
87,74 |
39601 |
08.Mai / 16:55 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,37 |
|
22,55 |
22,67 |
22,20 |
22,23 |
405529 |
08.Mai / 16:54 |
| WACKER CHEMIE O.N. |
TRADE |
|
+1,50 |
|
92,55 |
95,50 |
92,55 |
94,00 |
7977 |
08.Mai / 16:41 |
| ZALANDO SE |
TRADE |
|
-0,295 |
|
20,210 |
20,550 |
19,840 |
19,955 |
159864 |
08.Mai / 16:55 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
