| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,15 |
|
23,90 |
24,05 |
23,90 |
23,75 |
1398 |
17.Sep / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
 |
-1,45 |
|
145,10 |
145,25 |
142,15 |
142,65 |
19258 |
17.Sep / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,039 |
|
6,259 |
6,307 |
6,148 |
6,262 |
1069 |
17.Sep / 22:25 |
| AIRBUS SE |
TRADE |
|
-1,10 |
|
197,50 |
198,98 |
194,28 |
195,42 |
11964 |
17.Sep / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,36 |
|
34,40 |
34,85 |
33,70 |
34,26 |
97030 |
17.Sep / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,20 |
|
448,00 |
452,40 |
445,60 |
450,40 |
43930 |
17.Sep / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,024 |
|
1,774 |
1,809 |
1,760 |
1,784 |
104239 |
17.Sep / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,30 |
|
91,10 |
92,00 |
90,50 |
91,10 |
206 |
17.Sep / 22:25 |
| AURUBIS AG |
TRADE |
|
+4,80 |
|
164,80 |
169,40 |
164,50 |
168,20 |
4493 |
17.Sep / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,36 |
|
52,20 |
52,65 |
51,52 |
52,32 |
80308 |
17.Sep / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+1,08 |
|
62,48 |
64,20 |
62,36 |
63,28 |
98398 |
17.Sep / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,32 |
|
49,04 |
49,68 |
48,71 |
49,11 |
134565 |
17.Sep / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-1,26 |
|
34,74 |
34,88 |
33,22 |
33,36 |
32006 |
17.Sep / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,35 |
|
34,80 |
35,25 |
34,40 |
35,00 |
19231 |
17.Sep / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,48 |
|
74,70 |
75,72 |
74,70 |
74,92 |
7668 |
17.Sep / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,64 |
|
61,52 |
61,64 |
60,70 |
60,68 |
2235 |
17.Sep / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
-0,10 |
|
22,30 |
22,70 |
22,20 |
22,30 |
2301 |
17.Sep / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-1,46 |
|
30,28 |
30,50 |
29,00 |
29,16 |
25924 |
17.Sep / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,29 |
|
41,53 |
41,81 |
41,26 |
41,44 |
102475 |
17.Sep / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,50 |
|
70,00 |
71,62 |
70,00 |
70,48 |
8732 |
17.Sep / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
59,90 |
60,20 |
59,90 |
60,10 |
856 |
17.Sep / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
-1,00 |
|
57,25 |
58,00 |
55,70 |
56,10 |
9250 |
17.Sep / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,71 |
|
43,89 |
44,49 |
43,62 |
44,13 |
45296 |
17.Sep / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,10 |
|
36,61 |
36,79 |
36,51 |
36,58 |
1242 |
17.Sep / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,53 |
|
33,740 |
34,265 |
33,430 |
33,975 |
351615 |
17.Sep / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,70 |
|
277,70 |
280,10 |
277,00 |
279,50 |
10129 |
17.Sep / 22:25 |
| DHL AG |
TRADE |
|
+0,48 |
|
55,92 |
56,44 |
55,82 |
56,18 |
40047 |
17.Sep / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+2,00 |
|
45,30 |
47,49 |
45,11 |
47,36 |
39878 |
17.Sep / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,43 |
|
28,85 |
29,00 |
28,26 |
28,31 |
679582 |
17.Sep / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,04 |
|
17,75 |
17,86 |
17,61 |
17,69 |
248767 |
17.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,10 |
|
25,80 |
26,05 |
25,25 |
25,75 |
5221 |
17.Sep / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,08 |
|
17,57 |
17,58 |
17,30 |
17,47 |
23911 |
17.Sep / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,05 |
|
2,834 |
2,938 |
2,792 |
2,904 |
422806 |
17.Sep / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,20 |
|
60,10 |
60,95 |
60,10 |
60,45 |
4831 |
17.Sep / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,26 |
|
25,08 |
25,30 |
24,92 |
25,24 |
106232 |
17.Sep / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-1,45 |
|
40,15 |
40,21 |
38,64 |
38,67 |
20573 |
17.Sep / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
47,01 |
47,27 |
46,64 |
46,94 |
20069 |
12.Aug / 00:00 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,24 |
|
41,50 |
41,64 |
41,32 |
41,16 |
4755 |
17.Sep / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,70 |
|
64,65 |
65,60 |
64,65 |
65,10 |
1245 |
17.Sep / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
-0,08 |
|
27,76 |
27,96 |
27,42 |
27,54 |
6435 |
17.Sep / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,40 |
|
256,00 |
258,00 |
254,20 |
254,60 |
8653 |
17.Sep / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-3,60 |
|
149,80 |
151,95 |
146,00 |
146,30 |
40580 |
17.Sep / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,50 |
|
71,40 |
71,40 |
69,90 |
70,20 |
734 |
17.Sep / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,035 |
|
2,713 |
2,734 |
2,659 |
2,724 |
81962 |
17.Sep / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,02 |
|
73,86 |
74,84 |
73,72 |
73,88 |
5734 |
17.Sep / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
0 |
|
77,76 |
79,82 |
77,00 |
77,38 |
31945 |
17.Sep / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+6,80 |
|
385,20 |
398,80 |
382,80 |
391,00 |
4198 |
17.Sep / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,08 |
|
37,93 |
38,05 |
37,85 |
37,88 |
6099 |
17.Sep / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,22 |
|
55,38 |
55,49 |
53,41 |
54,57 |
303835 |
17.Sep / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,50 |
|
39,06 |
39,78 |
38,66 |
39,34 |
17731 |
17.Sep / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,14 |
|
25,28 |
25,58 |
25,02 |
25,22 |
7098 |
17.Sep / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,02 |
|
16,81 |
16,81 |
16,33 |
16,52 |
44245 |
17.Sep / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,17 |
|
42,04 |
42,50 |
41,41 |
41,63 |
6244 |
17.Sep / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+2,10 |
|
104,20 |
106,50 |
103,50 |
105,50 |
2392 |
17.Sep / 22:25 |
| KONTRON AG O.N |
TRADE |
|
+0,16 |
|
20,48 |
20,80 |
20,34 |
20,46 |
18145 |
17.Sep / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-0,80 |
|
113,60 |
114,20 |
112,00 |
112,00 |
2229 |
17.Sep / 22:25 |
| LANXESS AG |
TRADE |
|
+0,26 |
|
13,64 |
13,98 |
13,58 |
13,69 |
39661 |
17.Sep / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,86 |
|
46,50 |
47,40 |
46,36 |
47,04 |
20374 |
17.Sep / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,114 |
|
7,670 |
7,718 |
7,612 |
7,702 |
388736 |
17.Sep / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,585 |
|
45,545 |
46,480 |
45,480 |
45,950 |
102602 |
17.Sep / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-0,15 |
|
132,55 |
133,00 |
130,85 |
131,25 |
4175 |
17.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+7,90 |
|
338,90 |
346,50 |
338,90 |
344,80 |
2981 |
17.Sep / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-1,60 |
|
512,40 |
516,60 |
508,40 |
509,20 |
13898 |
17.Sep / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,25 |
|
77,85 |
77,95 |
77,10 |
77,40 |
7484 |
17.Sep / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+1,25 |
|
60,15 |
62,75 |
60,05 |
61,30 |
18534 |
17.Sep / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+1,52 |
|
38,94 |
40,34 |
38,50 |
40,24 |
90317 |
17.Sep / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
-0,07 |
|
7,24 |
7,34 |
7,11 |
7,18 |
5927 |
17.Sep / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,95 |
|
28,73 |
30,06 |
28,73 |
29,79 |
87639 |
17.Sep / 22:25 |
| PUMA SE |
TRADE |
|
-0,37 |
|
22,58 |
22,66 |
21,88 |
21,94 |
34164 |
17.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-2,50 |
|
588,50 |
588,50 |
572,00 |
571,50 |
556 |
17.Sep / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
+5,90 |
|
54,35 |
59,95 |
54,05 |
59,65 |
39164 |
17.Sep / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+4,80 |
|
1015,40 |
1037,00 |
1006,20 |
1017,00 |
25343 |
17.Sep / 22:25 |
| RTL GROUP |
TRADE |
|
0 |
|
31,65 |
32,50 |
31,65 |
32,05 |
9218 |
17.Sep / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
+0,82 |
|
60,00 |
62,36 |
59,62 |
60,50 |
231499 |
17.Sep / 22:25 |
| SAP SE O.N. |
TRADE |
|
-0,10 |
|
187,58 |
189,08 |
184,66 |
186,56 |
93334 |
17.Sep / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+6,20 |
|
242,40 |
248,40 |
242,00 |
247,50 |
2049 |
17.Sep / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,35 |
|
74,65 |
75,60 |
74,00 |
74,60 |
11415 |
17.Sep / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+5,90 |
|
261,65 |
268,15 |
261,35 |
266,45 |
37329 |
17.Sep / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+4,34 |
|
138,40 |
142,66 |
137,56 |
140,60 |
212536 |
17.Sep / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,07 |
|
38,69 |
38,80 |
38,16 |
38,48 |
41341 |
17.Sep / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,05 |
|
70,95 |
70,95 |
68,80 |
69,50 |
6946 |
17.Sep / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
+0,55 |
|
68,10 |
70,00 |
67,75 |
68,85 |
4733 |
17.Sep / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,05 |
|
55,75 |
56,75 |
54,55 |
56,10 |
9757 |
17.Sep / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,16 |
|
15,74 |
16,10 |
15,58 |
15,88 |
3387 |
17.Sep / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,48 |
|
36,66 |
36,90 |
35,70 |
35,94 |
9296 |
17.Sep / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-1,32 |
|
92,02 |
92,02 |
89,86 |
90,00 |
2170 |
17.Sep / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,13 |
|
11,35 |
11,54 |
11,25 |
11,46 |
10895 |
17.Sep / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,60 |
|
123,60 |
124,70 |
122,10 |
123,50 |
7170 |
17.Sep / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,095 |
|
6,595 |
6,600 |
6,430 |
6,460 |
41733 |
17.Sep / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,225 |
|
15,33 |
15,86 |
15,30 |
15,58 |
127603 |
17.Sep / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,30 |
|
27,60 |
28,00 |
27,60 |
27,66 |
7477 |
17.Sep / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,74 |
|
31,42 |
31,42 |
29,88 |
30,24 |
14376 |
17.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+1,96 |
|
78,90 |
82,00 |
78,90 |
80,88 |
83919 |
17.Sep / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,21 |
|
17,890 |
18,055 |
17,735 |
17,935 |
388840 |
17.Sep / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-2,45 |
|
88,55 |
90,95 |
85,45 |
86,55 |
8239 |
17.Sep / 22:25 |
| ZALANDO SE |
TRADE |
|
+0,36 |
|
21,61 |
21,97 |
21,51 |
21,83 |
81816 |
17.Sep / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
