| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
ETR |
 |
-0,22 |
|
25,32 |
26,04 |
25,08 |
25,82 |
250498 |
18.Jun / 17:35 |
| AAREAL BANK AG |
ETR |
|
-0,26 |
|
20,70 |
20,80 |
20,24 |
20,48 |
623363 |
18.Jun / 17:35 |
| ADIDAS AG NA O.N. |
ETR |
|
-4,75 |
|
292,40 |
294,20 |
286,45 |
287,10 |
950568 |
18.Jun / 17:35 |
| AIRBUS |
ETR |
|
-1,82 |
|
114,52 |
115,00 |
112,20 |
112,72 |
356755 |
18.Jun / 17:35 |
| AIXTRON SE NA O.N. |
ETR |
|
-0,46 |
|
22,44 |
22,98 |
22,10 |
22,10 |
901398 |
18.Jun / 17:35 |
| ALLIANZ SE NA O.N. |
ETR |
|
-5,35 |
|
222,10 |
222,10 |
216,00 |
217,30 |
2462796 |
18.Jun / 17:36 |
| ALSTRIA OFFICE REIT-AG |
ETR |
|
-0,08 |
|
15,80 |
15,90 |
15,59 |
15,63 |
1522877 |
18.Jun / 17:35 |
| AROUNDTOWN EO-,01 |
ETR |
|
-0,168 |
|
7,044 |
7,106 |
6,842 |
6,874 |
5314373 |
18.Jun / 17:35 |
| AURUBIS AG |
ETR |
|
-2,46 |
|
78,92 |
80,70 |
76,50 |
76,50 |
203137 |
18.Jun / 17:35 |
| BASF SE NA O.N. |
ETR |
|
-1,55 |
|
66,09 |
66,09 |
64,31 |
64,56 |
5421947 |
18.Jun / 17:39 |
| BAY.MOTOREN WERKE AG ST |
ETR |
|
-2,31 |
|
93,28 |
93,51 |
90,58 |
90,95 |
2235417 |
18.Jun / 17:38 |
| BAYER AG NA O.N. |
ETR |
|
-0,72 |
|
53,39 |
53,51 |
52,60 |
52,75 |
5761530 |
18.Jun / 17:36 |
| BECHTLE AG O.N. |
ETR |
|
-2,05 |
|
153,35 |
153,90 |
150,95 |
151,35 |
120677 |
18.Jun / 17:35 |
| BEIERSDORF AG O.N. |
ETR |
 |
+0,60 |
|
102,70 |
103,65 |
102,35 |
103,25 |
692857 |
18.Jun / 17:35 |
| BRENNTAG SE NA O.N. |
ETR |
|
+1,00 |
|
76,96 |
77,96 |
76,64 |
77,24 |
817772 |
18.Jun / 17:35 |
| CANCOM SE O.N. |
ETR |
|
-1,10 |
|
50,70 |
51,28 |
49,60 |
49,60 |
392482 |
18.Jun / 17:35 |
| CARL ZEISS MEDITEC AG |
ETR |
|
+1,60 |
|
155,80 |
159,00 |
155,55 |
157,85 |
317407 |
18.Jun / 17:35 |
| COMMERZBANK AG |
ETR |
|
-0,181 |
|
6,280 |
6,336 |
6,137 |
6,148 |
9801989 |
18.Jun / 17:35 |
| COMPUGROUP MED. NA O.N. |
ETR |
|
-0,60 |
|
68,55 |
68,90 |
67,70 |
67,70 |
121222 |
18.Jun / 17:35 |
| CONTINENTAL AG O.N. |
ETR |
|
-1,42 |
|
126,36 |
126,68 |
124,08 |
125,02 |
972848 |
18.Jun / 17:35 |
| COVESTRO AG O.N. |
ETR |
|
-1,94 |
|
53,76 |
53,94 |
51,78 |
51,78 |
2039641 |
18.Jun / 17:36 |
| CTS EVENTIM KGAA |
ETR |
|
-0,50 |
|
58,46 |
59,26 |
57,58 |
57,80 |
275970 |
18.Jun / 17:35 |
| DAIMLER AG NA O.N. |
ETR |
|
-2,38 |
|
79,22 |
79,75 |
76,75 |
77,08 |
5798045 |
18.Jun / 17:39 |
| DELIVERY HERO SE NA O.N. |
ETR |
|
-1,05 |
|
109,25 |
109,90 |
107,35 |
107,95 |
1858881 |
18.Jun / 17:37 |
| DEUTSCHE BANK AG NA O.N. |
ETR |
|
-0,384 |
|
11,264 |
11,316 |
10,928 |
10,958 |
26363496 |
18.Jun / 17:40 |
| DEUTSCHE BOERSE NA O.N. |
ETR |
|
+0,90 |
|
144,15 |
145,95 |
143,30 |
144,95 |
1282975 |
18.Jun / 17:35 |
| DEUTSCHE POST AG NA O.N. |
ETR |
|
-0,72 |
|
57,00 |
57,56 |
56,07 |
56,28 |
5045597 |
18.Jun / 17:41 |
| DEUTSCHE WOHNEN SE INH |
ETR |
|
-0,22 |
|
51,84 |
51,86 |
51,46 |
51,48 |
3453159 |
18.Jun / 17:39 |
| DRAEGERWERK VZO O.N. |
ETR |
|
+2,00 |
|
75,50 |
78,35 |
75,50 |
77,35 |
98616 |
18.Jun / 17:35 |
| DT.TELEKOM AG NA |
ETR |
|
-0,162 |
|
17,744 |
17,790 |
17,556 |
17,596 |
13499558 |
18.Jun / 17:38 |
| DUERR AG O.N. |
ETR |
|
-0,30 |
|
32,50 |
32,68 |
31,92 |
32,20 |
175807 |
18.Jun / 17:35 |
| E.ON SE NA O.N. |
ETR |
|
-0,112 |
|
9,990 |
10,160 |
9,973 |
9,990 |
11582830 |
18.Jun / 17:35 |
| ECKERT+ZIEGLER AG O.N. |
ETR |
|
+3,45 |
|
88,05 |
92,95 |
88,05 |
91,70 |
85708 |
18.Jun / 17:35 |
| EVONIK INDUSTRIES NA O.N. |
ETR |
|
-0,37 |
|
28,42 |
28,49 |
28,01 |
28,07 |
1679226 |
18.Jun / 17:35 |
| EVOTEC SE INH O.N. |
ETR |
|
-0,61 |
|
37,17 |
37,50 |
36,52 |
36,52 |
895704 |
18.Jun / 17:35 |
| FRAPORT AG FFM.AIRPORT |
ETR |
|
-0,62 |
|
63,10 |
64,12 |
62,36 |
62,74 |
239114 |
18.Jun / 17:37 |
| FREENET AG NA O.N. |
ETR |
|
-0,58 |
|
22,47 |
22,49 |
21,80 |
21,87 |
1761418 |
18.Jun / 17:35 |
| FRESEN.MED.CARE KGAA O.N. |
ETR |
|
-0,08 |
|
70,22 |
70,30 |
69,56 |
70,14 |
1414137 |
18.Jun / 17:35 |
| FRESENIUS SE+CO.KGAA O.N. |
ETR |
|
-0,375 |
|
45,180 |
45,370 |
44,890 |
45,195 |
2575269 |
18.Jun / 17:35 |
| FUCHS PETROL.SE VZO O.N. |
ETR |
|
-0,52 |
|
42,26 |
42,46 |
41,68 |
41,68 |
396019 |
18.Jun / 17:35 |
| GEA GROUP AG |
ETR |
|
-0,02 |
|
33,98 |
34,53 |
33,86 |
33,97 |
890002 |
18.Jun / 17:35 |
| GERRESHEIMER AG |
ETR |
|
-0,75 |
|
93,90 |
94,85 |
92,90 |
92,90 |
331777 |
18.Jun / 17:37 |
| GRAND CITY PROPERT.EO-,10 |
ETR |
|
-0,24 |
|
23,70 |
23,76 |
23,36 |
23,36 |
2554193 |
18.Jun / 17:39 |
| GRENKE AG NA O.N. |
ETR |
|
+0,83 |
|
35,00 |
36,19 |
34,82 |
35,76 |
360672 |
18.Jun / 17:37 |
| HANNOVER RUECK SE NA O.N. |
ETR |
|
-3,55 |
|
147,35 |
147,35 |
143,30 |
143,75 |
279503 |
18.Jun / 17:35 |
| HEIDELBERGCEMENT AG O.N. |
ETR |
|
-1,92 |
|
73,48 |
73,60 |
71,34 |
71,36 |
1045848 |
18.Jun / 17:35 |
| HELLA GMBH+CO. KGAA O.N. |
ETR |
|
-1,08 |
|
56,70 |
56,88 |
55,60 |
55,70 |
140643 |
18.Jun / 17:35 |
| HELLOFRESH SE INH O.N. |
ETR |
 |
0 |
|
82,46 |
83,72 |
81,58 |
82,34 |
878187 |
18.Jun / 17:35 |
| HENKEL AG+CO.KGAA VZO |
ETR |
|
-5,18 |
|
94,20 |
94,24 |
89,38 |
89,48 |
1529280 |
18.Jun / 17:35 |
| HOCHTIEF AG |
ETR |
|
-1,18 |
|
66,46 |
66,46 |
64,96 |
65,32 |
240032 |
18.Jun / 17:39 |
| HUGO BOSS AG NA O.N. |
ETR |
|
-0,87 |
|
46,50 |
47,07 |
45,23 |
45,61 |
487020 |
18.Jun / 17:35 |
| INFINEON TECH.AG NA O.N. |
ETR |
|
-1,505 |
|
33,965 |
34,160 |
32,415 |
32,440 |
7310718 |
18.Jun / 17:35 |
| JENOPTIK AG NA O.N. |
ETR |
|
-0,38 |
|
24,16 |
24,16 |
23,60 |
23,60 |
446287 |
18.Jun / 17:35 |
| K+S AG NA O.N. |
ETR |
|
-0,445 |
|
11,540 |
11,605 |
11,025 |
11,125 |
2322642 |
18.Jun / 17:35 |
| KION GROUP AG |
ETR |
|
-2,06 |
|
89,14 |
89,48 |
86,74 |
87,04 |
344449 |
18.Jun / 17:35 |
| KNORR-BREMSE AG INH O.N. |
ETR |
|
+2,05 |
|
105,00 |
106,80 |
104,60 |
106,80 |
605102 |
18.Jun / 17:35 |
| LANXESS AG |
ETR |
|
-2,16 |
|
60,20 |
60,40 |
57,80 |
58,08 |
524848 |
18.Jun / 17:35 |
| LEG IMMOBILIEN SE NA O.N. |
ETR |
|
+0,60 |
|
121,55 |
123,30 |
121,45 |
122,05 |
427622 |
18.Jun / 17:35 |
| LINDE PLC EO 0,001 |
ETR |
|
-2,15 |
|
241,50 |
243,60 |
238,70 |
238,70 |
1365263 |
18.Jun / 17:35 |
| LPKF LASER+ELECTRON. |
ETR |
|
-0,74 |
|
25,52 |
25,72 |
24,76 |
24,86 |
102288 |
18.Jun / 17:35 |
| LUFTHANSA AG VNA O.N. |
ETR |
|
-0,09 |
|
10,450 |
10,580 |
10,212 |
10,332 |
5958539 |
18.Jun / 17:40 |
| MERCK KGAA O.N. |
ETR |
|
-1,60 |
|
154,20 |
155,60 |
151,70 |
152,00 |
573188 |
18.Jun / 17:35 |
| METRO AG ST O.N. |
ETR |
|
-0,33 |
|
10,920 |
10,925 |
10,570 |
10,640 |
676641 |
18.Jun / 17:35 |
| MORPHOSYS AG O.N. |
ETR |
|
-0,10 |
|
67,74 |
68,48 |
66,86 |
67,58 |
249895 |
18.Jun / 17:35 |
| MTU AERO ENGINES NA O.N. |
ETR |
|
-2,90 |
|
223,00 |
224,90 |
218,70 |
220,10 |
237627 |
18.Jun / 17:42 |
| MUENCH.RUECKVERS.VNA O.N. |
ETR |
|
-4,20 |
|
240,45 |
241,20 |
234,50 |
236,70 |
772326 |
18.Jun / 17:39 |
| NEMETSCHEK SE O.N. |
ETR |
|
+0,64 |
|
62,66 |
63,76 |
62,66 |
63,34 |
214922 |
18.Jun / 17:35 |
| NEW WORK SE NA O.N. |
ETR |
|
+2,50 |
|
269,00 |
273,00 |
269,00 |
271,50 |
4719 |
18.Jun / 17:35 |
| NORDEX SE O.N. |
ETR |
|
-0,40 |
|
18,04 |
18,40 |
17,37 |
17,64 |
1129535 |
18.Jun / 17:35 |
| OSRAM LICHT AG NA O.N. |
ETR |
|
0 |
|
52,30 |
52,40 |
52,30 |
52,30 |
311444 |
18.Jun / 17:35 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
-0,80 |
|
159,40 |
160,20 |
158,40 |
158,60 |
6673 |
18.Jun / 17:35 |
| PROSIEBENSAT.1 NA O.N. |
ETR |
|
-0,295 |
|
16,885 |
16,935 |
16,465 |
16,560 |
1385343 |
18.Jun / 17:35 |
| PUMA SE |
ETR |
|
-1,20 |
|
96,20 |
97,36 |
94,46 |
94,88 |
452000 |
18.Jun / 17:35 |
| QIAGEN NV EO -,01 |
ETR |
|
+0,47 |
|
39,38 |
39,79 |
39,31 |
39,79 |
1279992 |
18.Jun / 17:35 |
| RATIONAL AG |
ETR |
|
+22,00 |
|
716,00 |
744,60 |
710,00 |
733,20 |
22993 |
18.Jun / 17:35 |
| RHEINMETALL AG |
ETR |
|
-1,08 |
|
85,08 |
85,14 |
83,30 |
84,14 |
307687 |
18.Jun / 17:35 |
| RWE AG INH O.N. |
ETR |
|
-0,75 |
|
30,99 |
31,22 |
30,17 |
30,25 |
4532159 |
18.Jun / 17:35 |
| S+T AG O.N. |
ETR |
|
-0,41 |
|
20,28 |
20,44 |
19,79 |
19,89 |
356285 |
18.Jun / 17:35 |
| SAP SE O.N. |
ETR |
|
-1,16 |
|
119,94 |
120,12 |
117,84 |
118,20 |
4456895 |
18.Jun / 17:44 |
| SARTORIUS AG VZO O.N. |
ETR |
|
+7,80 |
|
404,40 |
417,70 |
402,50 |
412,30 |
549608 |
18.Jun / 17:35 |
| SCOUT24 AG NA O.N. |
ETR |
|
-0,64 |
|
68,08 |
68,14 |
67,38 |
67,42 |
940390 |
18.Jun / 17:35 |
| SHOP APOTHEKE EUROPE INH. |
ETR |
|
+8,20 |
|
161,50 |
170,10 |
161,50 |
169,30 |
272021 |
18.Jun / 17:38 |
| SIEMENS AG NA O.N. |
ETR |
|
-3,70 |
|
137,14 |
138,12 |
133,20 |
133,70 |
3093145 |
18.Jun / 17:43 |
| SIEMENS HEALTH.AG NA O.N. |
ETR |
|
0 |
|
49,99 |
50,48 |
49,53 |
49,99 |
3940352 |
18.Jun / 17:35 |
| SILTRONIC AG NA O.N. |
ETR |
|
+0,85 |
|
140,35 |
141,75 |
140,35 |
141,75 |
76495 |
18.Jun / 17:35 |
| SOFTWARE AG NA O.N. |
ETR |
|
-0,52 |
|
37,60 |
38,26 |
37,56 |
37,56 |
326236 |
18.Jun / 17:35 |
| STROEER SE + CO. KGAA |
ETR |
|
-0,85 |
|
69,70 |
70,40 |
68,85 |
68,85 |
94133 |
18.Jun / 17:35 |
| SYMRISE AG INH. O.N. |
ETR |
|
+0,75 |
|
114,55 |
116,10 |
114,15 |
114,60 |
450798 |
18.Jun / 17:35 |
| TAG IMMOBILIEN AG |
ETR |
|
+0,05 |
|
27,35 |
27,59 |
27,24 |
27,33 |
1141294 |
18.Jun / 17:35 |
| TEAMVIEWER AG INH O.N. |
ETR |
|
+1,18 |
|
32,95 |
34,08 |
32,86 |
33,93 |
2192558 |
18.Jun / 17:35 |
| TELEFONICA DTLD HLDG NA |
ETR |
|
-0,01 |
|
2,225 |
2,235 |
2,205 |
2,220 |
12782941 |
18.Jun / 17:35 |
| THYSSENKRUPP AG O.N. |
ETR |
|
-0,282 |
|
8,716 |
8,746 |
8,366 |
8,420 |
6560633 |
18.Jun / 17:35 |
| UNIPER SE NA O.N. |
ETR |
|
+0,47 |
|
30,14 |
30,60 |
30,12 |
30,60 |
1997222 |
18.Jun / 17:35 |
| UTD.INTERNET AG NA |
ETR |
|
+0,05 |
|
34,22 |
34,43 |
33,99 |
34,37 |
812753 |
18.Jun / 17:35 |
| VARTA AG O.N. |
ETR |
|
-6,05 |
|
138,45 |
141,20 |
134,15 |
134,95 |
309306 |
18.Jun / 17:35 |
| VOLKSWAGEN AG VZO O.N. |
ETR |
|
-5,70 |
|
224,00 |
224,70 |
217,75 |
218,40 |
1519703 |
18.Jun / 17:36 |
| VONOVIA SE NA O.N. |
ETR |
|
+0,16 |
|
53,62 |
54,36 |
53,54 |
53,62 |
3203951 |
18.Jun / 17:38 |
| WACKER CHEMIE O.N. |
ETR |
|
-5,50 |
|
130,20 |
130,55 |
123,55 |
124,05 |
255293 |
18.Jun / 17:39 |
| ZALANDO SE |
ETR |
|
+0,70 |
|
99,00 |
100,15 |
98,76 |
99,26 |
1042120 |
18.Jun / 17:35 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
