| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,18 |
|
11,40 |
11,56 |
11,30 |
11,28 |
12764 |
22.Jan / 22:26 |
| ADIDAS AG NA O.N. |
TRADE |
 |
+6,10 |
|
253,00 |
262,50 |
251,50 |
258,20 |
40326 |
22.Jan / 22:26 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,04 |
|
10,195 |
10,655 |
9,948 |
10,050 |
11203 |
22.Jan / 22:26 |
| AIRBUS SE |
TRADE |
|
+1,24 |
|
163,52 |
165,16 |
162,70 |
164,52 |
25966 |
22.Jan / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,17 |
|
14,015 |
14,460 |
14,015 |
14,210 |
111631 |
22.Jan / 22:26 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,50 |
|
305,00 |
308,60 |
304,40 |
307,30 |
50825 |
22.Jan / 22:26 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,076 |
|
2,719 |
2,730 |
2,619 |
2,639 |
244922 |
22.Jan / 22:26 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,80 |
|
112,00 |
114,80 |
112,00 |
114,00 |
2055 |
22.Jan / 22:26 |
| AURUBIS AG |
TRADE |
|
-1,80 |
|
75,55 |
75,55 |
73,40 |
73,70 |
7982 |
22.Jan / 22:26 |
| BASF SE NA O.N. |
TRADE |
|
-0,34 |
|
45,635 |
45,740 |
44,950 |
45,270 |
223017 |
22.Jan / 22:26 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,22 |
|
78,16 |
79,24 |
77,92 |
78,24 |
47431 |
22.Jan / 22:26 |
| BAYER AG NA O.N. |
TRADE |
|
-0,51 |
|
21,535 |
21,645 |
20,815 |
20,930 |
540935 |
22.Jan / 22:26 |
| BECHTLE AG O.N. |
TRADE |
|
-0,20 |
|
31,18 |
31,20 |
30,50 |
30,76 |
22482 |
22.Jan / 22:26 |
| BEFESA S.A. ORD. O.N. |
TRADE |
 |
0 |
|
20,28 |
20,74 |
20,12 |
20,26 |
1586 |
22.Jan / 22:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,15 |
|
124,70 |
128,00 |
124,70 |
126,00 |
3066 |
22.Jan / 22:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,50 |
|
56,20 |
56,40 |
55,40 |
55,94 |
2449 |
22.Jan / 22:26 |
| CANCOM SE O.N. |
TRADE |
|
-0,42 |
|
24,60 |
24,60 |
24,16 |
24,22 |
3269 |
22.Jan / 22:26 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+1,06 |
|
49,10 |
49,88 |
48,50 |
49,70 |
19648 |
22.Jan / 22:26 |
| COMMERZBANK AG |
TRADE |
|
-0,30 |
|
17,950 |
17,995 |
17,655 |
17,690 |
483791 |
22.Jan / 22:26 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
-0,14 |
|
22,12 |
22,30 |
22,02 |
22,12 |
53542 |
22.Jan / 22:26 |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,24 |
|
67,44 |
67,70 |
66,20 |
66,36 |
11266 |
22.Jan / 22:26 |
| COVESTRO AG O.N. |
TRADE |
|
+0,02 |
|
56,28 |
56,40 |
56,22 |
56,32 |
3375 |
22.Jan / 22:26 |
| CTS EVENTIM KGAA |
TRADE |
|
-1,30 |
|
90,35 |
90,35 |
88,35 |
88,85 |
2889 |
22.Jan / 22:26 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,20 |
|
39,62 |
40,20 |
39,41 |
39,46 |
103061 |
22.Jan / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-1,07 |
|
26,60 |
26,93 |
25,40 |
25,91 |
161332 |
22.Jan / 22:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,112 |
|
18,502 |
18,960 |
18,400 |
18,692 |
785603 |
22.Jan / 22:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,50 |
|
232,00 |
235,20 |
232,00 |
234,80 |
2302 |
22.Jan / 22:26 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,86 |
|
35,62 |
35,87 |
34,71 |
34,89 |
126939 |
22.Jan / 22:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-1,70 |
|
60,98 |
60,98 |
59,02 |
59,68 |
92924 |
22.Jan / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,35 |
|
30,40 |
30,46 |
29,86 |
30,00 |
406041 |
22.Jan / 22:26 |
| E.ON SE NA O.N. |
TRADE |
|
-0,195 |
|
11,090 |
11,115 |
10,860 |
10,875 |
422647 |
22.Jan / 22:26 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
-0,05 |
|
17,44 |
17,45 |
17,39 |
17,42 |
7078 |
22.Jan / 22:26 |
| ENERGIEKONTOR O.N. |
TRADE |
|
-2,70 |
|
46,55 |
46,90 |
43,95 |
44,10 |
11294 |
22.Jan / 22:26 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,075 |
|
17,795 |
17,980 |
17,645 |
17,745 |
44607 |
22.Jan / 22:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,02 |
|
8,020 |
8,085 |
7,910 |
7,945 |
138518 |
22.Jan / 22:26 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,50 |
|
55,20 |
55,90 |
54,45 |
55,00 |
3882 |
22.Jan / 22:26 |
| FREENET AG NA O.N. |
TRADE |
|
-0,24 |
|
29,22 |
29,34 |
28,84 |
28,92 |
43257 |
22.Jan / 22:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,12 |
|
44,35 |
44,81 |
44,21 |
44,43 |
9597 |
22.Jan / 22:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,29 |
|
36,22 |
36,39 |
35,64 |
35,75 |
37491 |
22.Jan / 22:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,06 |
|
40,74 |
41,10 |
40,70 |
40,74 |
7604 |
22.Jan / 22:26 |
| GEA GROUP AG |
TRADE |
|
+0,60 |
|
49,28 |
49,80 |
49,12 |
49,78 |
2301 |
22.Jan / 22:26 |
| GERRESHEIMER AG |
TRADE |
|
-1,60 |
|
67,50 |
68,00 |
65,55 |
65,85 |
6405 |
22.Jan / 22:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+5,30 |
|
257,60 |
264,20 |
255,70 |
260,40 |
11527 |
22.Jan / 22:26 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,20 |
|
132,75 |
133,95 |
131,60 |
133,45 |
21906 |
22.Jan / 22:26 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,60 |
|
86,90 |
86,90 |
86,90 |
87,40 |
151 |
22.Jan / 22:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,65 |
|
12,605 |
12,695 |
11,850 |
11,935 |
264166 |
22.Jan / 22:26 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,18 |
|
83,54 |
84,00 |
83,32 |
83,54 |
7720 |
22.Jan / 22:26 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,96 |
|
37,74 |
38,88 |
37,52 |
38,64 |
102716 |
22.Jan / 22:26 |
| HOCHTIEF AG |
TRADE |
|
+7,00 |
|
138,20 |
145,50 |
138,10 |
145,00 |
16573 |
22.Jan / 22:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,78 |
|
43,78 |
44,47 |
42,79 |
44,31 |
14828 |
22.Jan / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,245 |
|
34,495 |
34,690 |
34,025 |
34,205 |
200944 |
22.Jan / 22:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,36 |
|
22,38 |
22,44 |
21,80 |
22,24 |
26706 |
22.Jan / 22:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,44 |
|
24,78 |
24,78 |
23,50 |
24,00 |
42862 |
22.Jan / 22:26 |
| K+S AG NA O.N. |
TRADE |
|
+0,74 |
|
11,775 |
12,690 |
11,630 |
12,380 |
156410 |
22.Jan / 22:26 |
| KION GROUP AG |
TRADE |
|
-0,11 |
|
34,18 |
34,56 |
33,86 |
34,26 |
13352 |
22.Jan / 22:26 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,50 |
|
70,80 |
72,05 |
70,80 |
71,60 |
931 |
22.Jan / 22:26 |
| KONTRON AG O.N |
TRADE |
|
+0,29 |
|
19,69 |
20,28 |
19,46 |
19,93 |
124446 |
22.Jan / 22:26 |
| KRONES AG O.N. |
TRADE |
|
+1,00 |
|
127,80 |
129,80 |
127,80 |
129,40 |
2282 |
22.Jan / 22:26 |
| LANXESS AG |
TRADE |
|
-0,89 |
|
25,85 |
25,93 |
24,66 |
25,00 |
32049 |
22.Jan / 22:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-1,94 |
|
76,64 |
77,00 |
75,02 |
75,24 |
17332 |
22.Jan / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,006 |
|
5,980 |
5,998 |
5,870 |
5,944 |
874348 |
22.Jan / 22:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,03 |
|
55,71 |
56,38 |
55,50 |
56,03 |
139792 |
22.Jan / 22:26 |
| MERCK KGAA O.N. |
TRADE |
|
-0,50 |
|
145,15 |
145,50 |
143,65 |
144,25 |
7688 |
22.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+7,00 |
|
334,80 |
343,20 |
334,80 |
342,40 |
4988 |
22.Jan / 22:26 |
| MUENCH.RUECKVERS.VNA O.N. |
TRADE |
|
+19,00 |
|
506,80 |
526,80 |
504,20 |
522,60 |
38504 |
22.Jan / 22:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,55 |
|
80,85 |
81,05 |
80,20 |
80,45 |
869 |
22.Jan / 22:26 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+2,20 |
|
109,20 |
113,90 |
107,40 |
111,90 |
8724 |
22.Jan / 22:26 |
| NORDEX SE O.N. |
TRADE |
|
-0,68 |
|
12,16 |
12,24 |
11,39 |
11,49 |
312490 |
22.Jan / 22:26 |
| PNE AG NA O.N. |
TRADE |
|
+0,06 |
|
11,88 |
12,08 |
11,86 |
12,00 |
7713 |
22.Jan / 22:26 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,47 |
|
36,89 |
37,04 |
36,60 |
36,85 |
36653 |
22.Jan / 22:26 |
| PUMA SE |
TRADE |
|
-2,00 |
|
41,21 |
41,99 |
38,20 |
38,77 |
75236 |
22.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+9,50 |
|
838,50 |
849,00 |
837,00 |
843,00 |
49 |
22.Jan / 22:26 |
| REDCARE PHARMACY INH. |
TRADE |
|
-1,50 |
|
117,50 |
118,80 |
116,20 |
116,70 |
14865 |
22.Jan / 22:26 |
| RHEINMETALL AG |
TRADE |
|
+16,80 |
|
706,80 |
724,00 |
706,20 |
721,00 |
71242 |
22.Jan / 22:26 |
| RTL GROUP |
TRADE |
|
-0,10 |
|
28,25 |
28,25 |
27,75 |
27,90 |
26023 |
22.Jan / 22:26 |
| RWE AG INH O.N. |
TRADE |
|
-0,68 |
|
29,49 |
29,49 |
28,65 |
28,73 |
298215 |
22.Jan / 22:26 |
| SAP SE O.N. |
TRADE |
|
+4,20 |
|
258,80 |
264,10 |
258,35 |
262,20 |
82981 |
22.Jan / 22:26 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+5,70 |
|
242,80 |
250,90 |
241,70 |
247,90 |
14255 |
22.Jan / 22:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,55 |
|
90,90 |
93,00 |
90,90 |
92,70 |
1790 |
22.Jan / 22:26 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,30 |
|
204,45 |
208,30 |
204,45 |
206,85 |
85200 |
22.Jan / 22:26 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+3,20 |
|
51,82 |
56,86 |
51,82 |
54,98 |
874393 |
22.Jan / 22:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,20 |
|
53,98 |
54,54 |
53,70 |
54,00 |
38996 |
22.Jan / 22:26 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,28 |
|
44,44 |
44,44 |
43,82 |
44,20 |
5689 |
22.Jan / 22:26 |
| SIXT SE ST O.N. |
TRADE |
|
-0,75 |
|
83,45 |
83,90 |
82,05 |
82,50 |
7491 |
22.Jan / 22:26 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,52 |
|
14,90 |
15,05 |
14,29 |
14,37 |
51298 |
22.Jan / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,90 |
|
31,10 |
31,10 |
29,75 |
29,80 |
3261 |
22.Jan / 22:26 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,80 |
|
54,05 |
55,20 |
54,00 |
55,00 |
5056 |
22.Jan / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-1,30 |
|
99,88 |
100,45 |
98,80 |
99,02 |
1771 |
22.Jan / 22:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,22 |
|
13,48 |
13,56 |
13,22 |
13,25 |
21943 |
22.Jan / 22:26 |
| TALANX AG NA O.N. |
TRADE |
|
+0,95 |
|
82,20 |
83,50 |
81,85 |
82,70 |
8796 |
22.Jan / 22:26 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,015 |
|
10,670 |
10,800 |
10,615 |
10,725 |
53862 |
22.Jan / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,09 |
|
4,161 |
4,195 |
4,052 |
4,091 |
458463 |
22.Jan / 22:26 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,25 |
|
15,43 |
15,46 |
15,08 |
15,08 |
28230 |
22.Jan / 22:26 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,43 |
|
9,705 |
9,875 |
9,250 |
9,330 |
66163 |
22.Jan / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,04 |
|
94,26 |
94,64 |
93,40 |
94,44 |
70968 |
22.Jan / 22:26 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,39 |
|
28,51 |
28,65 |
28,04 |
28,12 |
125102 |
22.Jan / 22:26 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,20 |
|
65,58 |
65,58 |
63,62 |
63,88 |
12964 |
22.Jan / 22:26 |
| ZALANDO SE |
TRADE |
|
-0,63 |
|
31,66 |
31,70 |
30,68 |
30,77 |
60429 |
22.Jan / 22:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
