| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,05 |
|
23,45 |
23,60 |
23,45 |
23,60 |
5 |
27.Okt / 09:17 |
| ADIDAS AG NA O.N. |
TRADE |
 |
-1,25 |
|
159,05 |
159,95 |
157,85 |
158,55 |
4213 |
27.Okt / 09:20 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,055 |
|
6,004 |
6,004 |
5,662 |
5,895 |
4226 |
26.Okt / 22:25 |
| AIRBUS SE |
TRADE |
|
-0,80 |
|
192,52 |
192,98 |
191,52 |
192,28 |
2237 |
27.Okt / 09:19 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,06 |
|
29,70 |
29,71 |
29,26 |
29,52 |
24122 |
27.Okt / 09:21 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-0,40 |
|
429,80 |
431,20 |
429,10 |
430,70 |
2014 |
27.Okt / 09:19 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,023 |
|
1,454 |
1,454 |
1,418 |
1,418 |
34178 |
27.Okt / 09:22 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-2,00 |
|
95,00 |
95,90 |
90,80 |
92,80 |
689 |
27.Okt / 09:14 |
| AURUBIS AG |
TRADE |
|
-1,30 |
|
136,70 |
136,70 |
135,40 |
135,90 |
1766 |
27.Okt / 09:20 |
| BASF SE NA O.N. |
TRADE |
|
-0,05 |
|
51,91 |
52,14 |
51,70 |
51,75 |
16914 |
27.Okt / 09:21 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,46 |
|
57,68 |
58,06 |
57,02 |
57,20 |
11632 |
27.Okt / 09:22 |
| BAYER AG NA O.N. |
TRADE |
|
-0,16 |
|
45,69 |
45,69 |
45,12 |
45,49 |
10061 |
27.Okt / 09:21 |
| BECHTLE AG O.N. |
TRADE |
|
-0,18 |
|
35,32 |
35,78 |
35,10 |
35,28 |
11090 |
27.Okt / 09:19 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+1,10 |
|
32,05 |
33,20 |
31,75 |
32,95 |
5827 |
26.Okt / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-2,48 |
|
83,02 |
83,10 |
80,38 |
80,38 |
8552 |
27.Okt / 09:22 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,34 |
|
62,48 |
62,48 |
62,26 |
62,26 |
64 |
27.Okt / 09:14 |
| CANCOM SE O.N. |
TRADE |
|
+0,60 |
|
21,50 |
22,55 |
21,50 |
22,25 |
4238 |
27.Okt / 09:21 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,10 |
|
35,16 |
35,46 |
35,16 |
35,34 |
710 |
27.Okt / 09:19 |
| COMMERZBANK AG |
TRADE |
|
-0,04 |
|
37,04 |
37,09 |
36,89 |
37,07 |
15101 |
27.Okt / 09:21 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,66 |
|
67,76 |
67,76 |
66,80 |
66,94 |
1420 |
27.Okt / 09:11 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,20 |
60,20 |
60,20 |
60,20 |
10 |
27.Okt / 08:31 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,60 |
|
63,00 |
63,05 |
62,40 |
62,40 |
935 |
27.Okt / 09:05 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,36 |
|
40,72 |
40,94 |
40,50 |
40,50 |
3284 |
27.Okt / 09:14 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,03 |
|
37,26 |
37,28 |
37,26 |
37,28 |
164 |
27.Okt / 09:20 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,20 |
|
28,595 |
28,625 |
28,330 |
28,415 |
41136 |
27.Okt / 09:22 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+0,50 |
|
314,70 |
315,50 |
310,00 |
314,90 |
1619 |
27.Okt / 09:20 |
| DHL AG |
TRADE |
|
-0,06 |
|
58,34 |
58,44 |
58,28 |
58,30 |
3131 |
27.Okt / 09:21 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,89 |
|
41,73 |
43,10 |
41,01 |
42,49 |
11749 |
27.Okt / 09:21 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,13 |
|
25,01 |
25,15 |
24,84 |
24,95 |
58812 |
27.Okt / 09:22 |
| E.ON SE NA O.N. |
TRADE |
|
-0,08 |
|
18,535 |
18,540 |
18,295 |
18,385 |
10822 |
27.Okt / 09:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,30 |
|
22,95 |
23,60 |
22,90 |
23,60 |
411 |
27.Okt / 09:22 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,02 |
|
21,18 |
21,34 |
21,18 |
21,22 |
6737 |
27.Okt / 09:17 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,026 |
|
2,828 |
2,830 |
2,804 |
2,804 |
7237 |
27.Okt / 08:58 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,30 |
|
62,75 |
62,75 |
61,30 |
61,30 |
124 |
27.Okt / 09:17 |
| FREENET AG NA O.N. |
TRADE |
|
-0,18 |
|
22,66 |
22,72 |
22,52 |
22,52 |
9485 |
27.Okt / 09:20 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,18 |
|
40,50 |
40,72 |
40,50 |
40,57 |
2005 |
27.Okt / 09:22 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,42 |
|
45,48 |
45,48 |
44,94 |
44,94 |
603 |
27.Okt / 09:17 |
| GEA GROUP AG |
TRADE |
|
-0,05 |
|
68,05 |
68,20 |
68,05 |
68,20 |
5 |
27.Okt / 09:16 |
| GERRESHEIMER AG |
TRADE |
|
-0,52 |
|
33,14 |
33,50 |
32,34 |
32,50 |
20529 |
27.Okt / 09:21 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+2,20 |
|
281,00 |
282,20 |
279,20 |
281,20 |
480 |
27.Okt / 09:14 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,40 |
|
146,70 |
146,70 |
145,70 |
145,75 |
1911 |
27.Okt / 09:19 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,10 |
|
70,10 |
70,10 |
70,10 |
70,10 |
13 |
27.Okt / 08:00 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,03 |
|
2,931 |
2,964 |
2,912 |
2,917 |
11417 |
27.Okt / 09:22 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-1,24 |
|
78,20 |
78,20 |
77,00 |
77,08 |
3263 |
27.Okt / 09:22 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,08 |
|
85,78 |
86,50 |
85,12 |
85,86 |
2278 |
27.Okt / 09:22 |
| HOCHTIEF AG |
TRADE |
|
+5,20 |
|
370,20 |
375,60 |
370,20 |
375,40 |
276 |
27.Okt / 09:14 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,02 |
|
38,65 |
38,88 |
38,61 |
38,77 |
74 |
27.Okt / 09:03 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,30 |
|
50,64 |
51,14 |
50,40 |
51,11 |
39449 |
27.Okt / 09:22 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,22 |
|
39,46 |
39,50 |
39,46 |
39,50 |
950 |
27.Okt / 09:22 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,04 |
|
21,52 |
21,68 |
21,50 |
21,58 |
1193 |
27.Okt / 09:08 |
| K+S AG NA O.N. |
TRADE |
|
-0,03 |
|
12,78 |
12,78 |
12,70 |
12,72 |
5084 |
27.Okt / 09:19 |
| KION GROUP AG |
TRADE |
|
-0,24 |
|
33,64 |
33,64 |
33,44 |
33,44 |
9077 |
27.Okt / 09:03 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,35 |
|
97,45 |
97,45 |
97,45 |
97,45 |
46 |
27.Okt / 08:21 |
| KONTRON AG O.N |
TRADE |
|
+0,06 |
|
20,24 |
20,28 |
20,10 |
20,20 |
580 |
27.Okt / 09:19 |
| KRONES AG O.N. |
TRADE |
|
-0,60 |
|
112,00 |
112,00 |
111,20 |
111,20 |
79 |
27.Okt / 09:13 |
| LANXESS AG |
TRADE |
|
-0,10 |
|
11,77 |
11,90 |
11,77 |
11,81 |
2055 |
27.Okt / 09:15 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,58 |
|
48,02 |
48,24 |
47,42 |
47,42 |
2205 |
27.Okt / 09:22 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,026 |
|
7,158 |
7,188 |
7,100 |
7,128 |
95168 |
27.Okt / 09:16 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,27 |
|
41,265 |
41,460 |
41,015 |
41,050 |
22758 |
27.Okt / 09:21 |
| MERCK KGAA O.N. |
TRADE |
|
-0,05 |
|
143,90 |
143,90 |
142,55 |
143,40 |
718 |
27.Okt / 09:21 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-3,60 |
|
328,50 |
328,60 |
324,20 |
324,20 |
456 |
27.Okt / 09:13 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-1,60 |
|
556,00 |
558,20 |
554,40 |
555,40 |
1083 |
27.Okt / 09:21 |
| NAGARRO SE NA O.N. |
TRADE |
|
-1,55 |
|
79,00 |
79,20 |
77,65 |
78,30 |
179 |
26.Okt / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,35 |
|
74,30 |
75,00 |
73,20 |
73,95 |
852 |
27.Okt / 09:19 |
| NORDEX SE O.N. |
TRADE |
|
-0,14 |
|
37,48 |
37,58 |
36,86 |
37,22 |
2072 |
27.Okt / 09:22 |
| PNE AG NA O.N. |
TRADE |
|
+0,02 |
|
5,37 |
5,44 |
5,37 |
5,43 |
5805 |
27.Okt / 09:05 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,20 |
|
24,56 |
25,09 |
24,54 |
24,77 |
17991 |
27.Okt / 09:22 |
| PUMA SE |
TRADE |
|
-0,15 |
|
25,30 |
25,45 |
25,22 |
25,23 |
309 |
27.Okt / 09:17 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+5,50 |
|
613,50 |
623,50 |
613,50 |
618,50 |
270 |
26.Okt / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
-0,25 |
|
76,60 |
77,20 |
76,35 |
76,60 |
921 |
27.Okt / 09:09 |
| RHEINMETALL AG |
TRADE |
|
-5,40 |
|
1035,20 |
1036,80 |
1020,20 |
1028,20 |
4915 |
27.Okt / 09:22 |
| RTL GROUP |
TRADE |
|
+0,10 |
|
31,05 |
31,40 |
31,05 |
31,30 |
1857 |
27.Okt / 09:16 |
| RWE AG INH O.N. |
TRADE |
|
+0,14 |
|
56,60 |
56,90 |
56,40 |
56,86 |
3362 |
27.Okt / 09:21 |
| SAP SE O.N. |
TRADE |
|
-0,55 |
|
212,55 |
214,70 |
211,65 |
212,45 |
19888 |
27.Okt / 09:22 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-3,20 |
|
287,50 |
288,10 |
285,30 |
285,30 |
342 |
27.Okt / 09:16 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,25 |
|
84,00 |
84,70 |
83,40 |
83,65 |
798 |
27.Okt / 09:22 |
| SIEMENS AG NA O.N. |
TRADE |
|
-0,30 |
|
260,65 |
260,95 |
258,85 |
260,70 |
3738 |
27.Okt / 09:18 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+2,50 |
|
123,52 |
126,00 |
123,52 |
125,76 |
48613 |
27.Okt / 09:22 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,01 |
|
42,01 |
42,28 |
41,97 |
42,13 |
1989 |
27.Okt / 09:19 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,40 |
|
59,65 |
59,65 |
58,50 |
58,65 |
1440 |
27.Okt / 09:18 |
| SIXT SE ST O.N. |
TRADE |
|
-0,15 |
|
72,70 |
72,70 |
72,50 |
72,50 |
75 |
27.Okt / 09:06 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,38 |
|
48,66 |
48,82 |
48,14 |
48,82 |
523 |
27.Okt / 09:17 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,12 |
|
15,82 |
15,82 |
15,82 |
15,82 |
1 |
27.Okt / 08:19 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,26 |
|
36,88 |
36,88 |
36,62 |
36,62 |
102 |
27.Okt / 09:16 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,66 |
|
99,80 |
100,10 |
99,34 |
99,34 |
525 |
27.Okt / 09:20 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,13 |
|
11,30 |
11,30 |
11,19 |
11,19 |
5000 |
27.Okt / 09:11 |
| TALANX AG NA O.N. |
TRADE |
|
-0,40 |
|
125,80 |
126,50 |
125,70 |
125,70 |
116 |
27.Okt / 09:15 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,145 |
|
7,605 |
7,645 |
7,485 |
7,485 |
21360 |
27.Okt / 09:13 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,02 |
|
14,100 |
14,150 |
13,990 |
14,120 |
14505 |
27.Okt / 09:22 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,08 |
|
23,68 |
23,68 |
23,68 |
23,68 |
136 |
27.Okt / 09:16 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,16 |
|
29,20 |
29,28 |
28,50 |
29,16 |
1706 |
27.Okt / 09:08 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,56 |
|
69,20 |
69,88 |
68,40 |
68,58 |
14666 |
27.Okt / 09:22 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,255 |
|
16,655 |
16,690 |
16,375 |
16,375 |
109309 |
27.Okt / 09:22 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,30 |
|
81,15 |
81,15 |
81,15 |
81,15 |
50 |
27.Okt / 08:47 |
| ZALANDO SE |
TRADE |
|
+0,25 |
|
26,55 |
26,83 |
26,54 |
26,80 |
5370 |
27.Okt / 09:20 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
