| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 DRILLISCH AG O.N. |
ETR |
 |
+0,18 |
|
34,72 |
35,36 |
34,56 |
34,94 |
289446 |
22.Feb / 17:35 |
| A.SPRINGER SE VNA |
ETR |
 |
-0,40 |
|
51,00 |
51,50 |
50,75 |
50,75 |
212433 |
22.Feb / 17:35 |
| AAREAL BANK AG |
ETR |
|
+0,05 |
|
27,71 |
28,02 |
27,58 |
27,73 |
220207 |
22.Feb / 17:35 |
| ADIDAS AG NA O.N. |
ETR |
|
+1,30 |
|
202,90 |
204,10 |
201,70 |
204,10 |
431059 |
22.Feb / 17:35 |
| AIRBUS |
ETR |
|
+2,40 |
|
111,18 |
113,90 |
111,18 |
113,90 |
51596 |
22.Feb / 17:35 |
| AIXTRON SE NA O.N. |
ETR |
|
+0,332 |
|
9,280 |
9,634 |
9,256 |
9,534 |
1280405 |
22.Feb / 17:35 |
| ALLIANZ SE NA O.N. |
ETR |
|
+0,86 |
|
192,70 |
194,84 |
192,70 |
194,06 |
1091790 |
22.Feb / 17:35 |
| ALSTRIA OFFICE REIT-AG |
ETR |
|
+0,09 |
|
13,33 |
13,33 |
13,21 |
13,33 |
248664 |
22.Feb / 17:35 |
| AROUNDTOWN EO-,01 |
ETR |
|
-0,085 |
|
7,58 |
7,58 |
7,49 |
7,49 |
1659099 |
22.Feb / 17:35 |
| AURUBIS AG |
ETR |
|
+0,54 |
|
48,87 |
49,95 |
48,87 |
49,21 |
115870 |
22.Feb / 17:35 |
| BASF SE NA O.N. |
ETR |
|
-0,49 |
|
65,86 |
66,06 |
65,07 |
65,25 |
2578023 |
22.Feb / 17:35 |
| BAY.MOTOREN WERKE AG ST |
ETR |
|
+0,01 |
|
72,97 |
73,75 |
72,81 |
73,13 |
1312550 |
22.Feb / 17:35 |
| BAYER AG NA O.N. |
ETR |
|
-0,90 |
|
67,93 |
68,40 |
67,00 |
67,00 |
2851688 |
22.Feb / 17:35 |
| BECHTLE AG O.N. |
ETR |
|
+0,40 |
|
75,45 |
76,40 |
75,45 |
75,65 |
58164 |
22.Feb / 17:35 |
| BEIERSDORF AG O.N. |
ETR |
|
-1,02 |
|
92,52 |
92,52 |
91,18 |
91,42 |
347221 |
22.Feb / 17:35 |
| BRENNTAG AG NA O.N. |
ETR |
|
+0,18 |
|
44,13 |
44,45 |
44,10 |
44,16 |
233020 |
22.Feb / 17:35 |
| CANCOM SE O.N. |
ETR |
|
+1,16 |
|
34,50 |
35,70 |
34,22 |
35,38 |
129500 |
22.Feb / 17:35 |
| CARL ZEISS MEDITEC AG |
ETR |
|
-1,00 |
|
76,50 |
76,80 |
75,05 |
75,70 |
123752 |
22.Feb / 17:35 |
| COMMERZBANK AG |
ETR |
|
+0,039 |
|
6,580 |
6,704 |
6,570 |
6,623 |
5316645 |
22.Feb / 17:35 |
| COMPUGROUP MED.SE O.N. |
ETR |
|
-0,20 |
|
51,80 |
51,80 |
51,30 |
51,45 |
38569 |
22.Feb / 17:35 |
| CONTINENTAL AG O.N. |
ETR |
|
+0,05 |
|
143,30 |
145,25 |
142,80 |
143,90 |
603471 |
22.Feb / 17:35 |
| COVESTRO AG O.N. |
ETR |
|
+0,40 |
|
51,02 |
52,08 |
51,00 |
51,60 |
1316809 |
22.Feb / 17:35 |
| DAIMLER AG NA O.N. |
ETR |
|
+0,09 |
|
52,00 |
52,59 |
51,90 |
52,20 |
2732205 |
22.Feb / 17:35 |
| DELIVERY HERO SE NA O.N. |
ETR |
|
-0,52 |
|
33,68 |
34,10 |
33,32 |
33,58 |
346824 |
22.Feb / 17:35 |
| DEUTSCHE BANK AG NA O.N. |
ETR |
|
-0,038 |
|
7,617 |
7,782 |
7,610 |
7,622 |
9425768 |
22.Feb / 17:35 |
| DEUTSCHE BOERSE NA O.N. |
ETR |
|
+1,00 |
|
111,35 |
112,25 |
110,85 |
112,10 |
490022 |
22.Feb / 17:35 |
| DEUTSCHE EUROSHOP NA O.N. |
ETR |
|
-0,12 |
|
26,70 |
26,70 |
26,10 |
26,38 |
75151 |
22.Feb / 17:35 |
| DEUTSCHE POST AG NA O.N. |
ETR |
|
-0,09 |
|
26,89 |
27,24 |
26,75 |
26,75 |
2570467 |
22.Feb / 17:35 |
| DEUTSCHE WOHNEN SE INH |
ETR |
|
-0,31 |
|
42,19 |
42,19 |
41,70 |
41,80 |
383549 |
22.Feb / 17:35 |
| DIALOG SEMICOND. LS-,10 |
ETR |
|
+0,64 |
|
25,27 |
26,07 |
25,27 |
25,85 |
630899 |
22.Feb / 17:35 |
| DRAEGERWERK VZO O.N. |
ETR |
|
-0,13 |
|
49,96 |
50,50 |
49,82 |
49,92 |
8221 |
22.Feb / 17:35 |
| DT.PFANDBRIEFBK AG |
ETR |
|
+0,06 |
|
10,28 |
10,52 |
10,28 |
10,33 |
440876 |
22.Feb / 17:35 |
| DT.TELEKOM AG NA |
ETR |
|
+0,045 |
|
14,615 |
14,705 |
14,555 |
14,680 |
9852458 |
22.Feb / 17:35 |
| DUERR AG O.N. |
ETR |
|
-0,56 |
|
35,10 |
35,18 |
34,40 |
34,42 |
149227 |
22.Feb / 17:35 |
| E.ON SE NA O.N. |
ETR |
|
+0,053 |
|
9,665 |
9,774 |
9,624 |
9,740 |
6533996 |
22.Feb / 17:35 |
| EVONIK INDUSTRIES NA O.N. |
ETR |
|
+0,15 |
|
24,72 |
24,97 |
24,62 |
24,86 |
397202 |
22.Feb / 17:35 |
| EVOTEC AG O.N. |
ETR |
|
+0,19 |
|
20,39 |
20,63 |
20,04 |
20,59 |
853647 |
22.Feb / 17:35 |
| FIELMANN AG O.N. |
ETR |
|
+0,50 |
|
59,75 |
60,75 |
59,75 |
60,20 |
69007 |
22.Feb / 17:35 |
| FRAPORT AG FFM.AIRPORT |
ETR |
|
-0,26 |
|
70,98 |
71,00 |
70,48 |
70,52 |
83312 |
22.Feb / 17:35 |
| FREENET AG NA O.N. |
ETR |
|
-0,205 |
|
18,735 |
18,750 |
18,485 |
18,530 |
545716 |
22.Feb / 17:35 |
| FRESEN.MED.CARE KGAA O.N. |
ETR |
|
-0,04 |
|
70,48 |
71,06 |
70,04 |
70,46 |
920940 |
22.Feb / 17:35 |
| FRESENIUS SE+CO.KGAA O.N. |
ETR |
|
-1,38 |
|
50,00 |
50,38 |
48,74 |
48,74 |
2442310 |
22.Feb / 17:35 |
| FUCHS PETROL.SE VZO O.N. |
ETR |
|
+1,28 |
|
37,72 |
39,24 |
37,62 |
39,10 |
252570 |
22.Feb / 17:35 |
| GEA GROUP AG |
ETR |
|
-0,20 |
|
21,03 |
21,19 |
20,82 |
20,82 |
313960 |
22.Feb / 17:35 |
| GERRESHEIMER AG |
ETR |
|
+1,10 |
|
67,95 |
69,60 |
66,90 |
69,10 |
266525 |
22.Feb / 17:35 |
| GRAND CITY PROPERT.EO-,10 |
ETR |
|
-0,02 |
|
21,12 |
21,12 |
20,86 |
21,02 |
121341 |
22.Feb / 17:35 |
| HANNOVER RUECK SE NA O.N. |
ETR |
|
-0,40 |
|
130,40 |
131,00 |
129,90 |
130,00 |
106437 |
22.Feb / 17:35 |
| HEIDELBERGCEMENT AG O.N. |
ETR |
|
+0,20 |
|
64,64 |
65,02 |
64,46 |
64,82 |
736957 |
22.Feb / 17:35 |
| HELLA GMBH+CO. KGAA O.N. |
ETR |
|
+0,04 |
|
39,22 |
39,32 |
38,72 |
39,02 |
93849 |
22.Feb / 17:35 |
| HENKEL AG+CO.KGAA VZO |
ETR |
|
-0,26 |
|
89,16 |
89,54 |
88,52 |
89,14 |
592186 |
22.Feb / 17:35 |
| HOCHTIEF AG |
ETR |
|
+4,80 |
|
134,90 |
139,50 |
134,10 |
138,60 |
91385 |
22.Feb / 17:35 |
| HUGO BOSS AG NA O.N. |
ETR |
|
+0,30 |
|
64,68 |
65,34 |
64,58 |
64,94 |
169241 |
22.Feb / 17:35 |
| INFINEON TECH.AG NA O.N. |
ETR |
|
+0,005 |
|
19,500 |
19,835 |
19,475 |
19,660 |
3916638 |
22.Feb / 17:35 |
| INNOGY SE INH. O.N. |
ETR |
|
+0,06 |
|
40,99 |
41,11 |
40,67 |
40,97 |
77058 |
22.Feb / 17:35 |
| ISRA VISION O.N. |
ETR |
|
+0,25 |
|
30,85 |
31,90 |
30,60 |
31,25 |
64331 |
22.Feb / 17:35 |
| JENOPTIK AG NA O.N. |
ETR |
|
-0,14 |
|
31,52 |
31,70 |
31,24 |
31,38 |
55424 |
22.Feb / 17:35 |
| K+S AG NA O.N. |
ETR |
|
+0,11 |
|
16,625 |
16,915 |
16,625 |
16,745 |
570261 |
22.Feb / 17:35 |
| KION GROUP AG |
ETR |
|
-0,42 |
|
53,10 |
53,14 |
52,34 |
52,72 |
176732 |
22.Feb / 17:35 |
| LANXESS AG |
ETR |
|
+0,26 |
|
48,72 |
49,50 |
48,50 |
48,83 |
300342 |
22.Feb / 17:35 |
| LEG IMMOBILIEN AG NA O.N. |
ETR |
|
-0,40 |
|
100,40 |
100,40 |
99,42 |
99,70 |
94536 |
22.Feb / 17:35 |
| LINDE PLC EO 0,001 |
ETR |
|
+1,70 |
|
151,25 |
153,10 |
150,20 |
153,10 |
691463 |
22.Feb / 17:35 |
| LUFTHANSA AG VNA O.N. |
ETR |
|
+0,26 |
|
23,04 |
23,44 |
22,95 |
23,36 |
2247108 |
22.Feb / 17:35 |
| MERCK KGAA O.N. |
ETR |
|
+0,20 |
|
95,96 |
96,50 |
95,46 |
96,20 |
387634 |
22.Feb / 17:35 |
| METRO AG ST O.N. |
ETR |
|
-0,055 |
|
14,740 |
14,960 |
14,655 |
14,745 |
408693 |
22.Feb / 17:35 |
| MORPHOSYS AG O.N. |
ETR |
|
-1,95 |
|
93,70 |
94,00 |
90,80 |
91,70 |
115012 |
22.Feb / 17:35 |
| MTU AERO ENGINES NA O.N. |
ETR |
|
+0,10 |
|
194,40 |
195,80 |
193,60 |
194,00 |
99510 |
22.Feb / 17:35 |
| MUENCH.RUECKVERS.VNA O.N. |
ETR |
|
+0,20 |
|
206,00 |
207,60 |
205,70 |
206,40 |
430625 |
22.Feb / 17:35 |
| NEMETSCHEK SE O.N. |
ETR |
|
+2,40 |
|
124,00 |
126,50 |
124,00 |
125,90 |
51450 |
22.Feb / 17:35 |
| NORDEX SE O.N. |
ETR |
|
+0,175 |
|
10,760 |
11,000 |
10,725 |
10,975 |
796235 |
22.Feb / 17:35 |
| NORMA GROUP SE NA O.N. |
ETR |
|
+0,70 |
|
46,60 |
48,16 |
46,60 |
47,46 |
71604 |
22.Feb / 17:35 |
| OSRAM LICHT AG NA O.N. |
ETR |
|
-0,52 |
|
38,80 |
39,20 |
38,24 |
38,35 |
452708 |
22.Feb / 17:35 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
-2,60 |
|
135,80 |
135,80 |
132,30 |
133,70 |
20139 |
22.Feb / 17:35 |
| PROSIEBENSAT.1 NA O.N. |
ETR |
|
+0,13 |
|
15,690 |
15,980 |
15,640 |
15,785 |
686486 |
22.Feb / 17:35 |
| PUMA SE |
ETR |
|
+11,50 |
|
468,50 |
479,50 |
465,50 |
479,50 |
55777 |
22.Feb / 17:35 |
| QIAGEN NV EO -,01 |
ETR |
|
+0,27 |
|
34,17 |
34,44 |
33,98 |
34,28 |
485995 |
22.Feb / 17:35 |
| RHEINMETALL AG |
ETR |
|
+0,30 |
|
93,52 |
94,20 |
93,00 |
93,82 |
97375 |
22.Feb / 17:35 |
| RIB SOFTWARE SE NA EO 1 |
ETR |
 |
0 |
|
12,26 |
12,36 |
12,05 |
12,18 |
229987 |
22.Feb / 17:35 |
| ROCKET INTERNET SE |
ETR |
|
0 |
|
21,54 |
21,58 |
21,36 |
21,50 |
76463 |
22.Feb / 17:35 |
| RTL GROUP |
ETR |
|
+0,34 |
|
49,00 |
49,56 |
48,56 |
49,06 |
90008 |
22.Feb / 17:35 |
| RWE AG ST O.N. |
ETR |
|
-0,13 |
|
21,99 |
22,12 |
21,86 |
21,94 |
2438710 |
22.Feb / 17:35 |
| S+T AG (Z.REG.MK.Z.)O.N. |
ETR |
|
+0,04 |
|
21,66 |
21,96 |
21,58 |
21,72 |
82182 |
22.Feb / 17:35 |
| SALZGITTER AG O.N. |
ETR |
|
-0,01 |
|
25,87 |
26,44 |
25,86 |
25,88 |
171030 |
22.Feb / 17:35 |
| SAP SE O.N. |
ETR |
|
+0,64 |
|
95,02 |
95,72 |
94,81 |
95,41 |
1779721 |
22.Feb / 17:35 |
| SARTORIUS AG VZO O.N. |
ETR |
|
-4,10 |
|
140,40 |
143,70 |
139,20 |
142,00 |
89222 |
22.Feb / 17:35 |
| SCHAEFFLER AG INH. VZO |
ETR |
|
-0,018 |
|
7,792 |
7,886 |
7,688 |
7,772 |
844939 |
22.Feb / 17:35 |
| SCOUT24 AG NA O.N. |
ETR |
|
+0,04 |
|
46,06 |
46,12 |
45,98 |
46,04 |
719634 |
22.Feb / 17:35 |
| SIEMENS AG NA |
ETR |
|
+1,40 |
|
94,76 |
96,21 |
94,42 |
95,84 |
2479682 |
22.Feb / 17:35 |
| SIEMENS HEALTH.AG NA O.N. |
ETR |
|
+0,03 |
|
36,000 |
36,230 |
35,855 |
36,200 |
387996 |
22.Feb / 17:35 |
| SILTRONIC AG NA O.N. |
ETR |
|
+2,06 |
|
88,56 |
91,14 |
87,98 |
90,50 |
206283 |
22.Feb / 17:35 |
| SOFTWARE AG NA O.N. |
ETR |
|
-0,01 |
|
32,14 |
32,47 |
32,02 |
32,23 |
123636 |
22.Feb / 17:35 |
| SYMRISE AG INH. O.N. |
ETR |
|
+0,46 |
|
76,64 |
77,70 |
76,52 |
77,38 |
223721 |
22.Feb / 17:35 |
| TAG IMMOBILIEN AG |
ETR |
|
-0,22 |
|
21,38 |
21,42 |
21,16 |
21,20 |
347503 |
22.Feb / 17:35 |
| TELEFONICA DTLD HLDG NA |
ETR |
|
-0,071 |
|
2,992 |
3,020 |
2,900 |
2,933 |
5324093 |
22.Feb / 17:35 |
| THYSSENKRUPP AG O.N. |
ETR |
|
+0,225 |
|
13,20 |
13,67 |
13,20 |
13,41 |
4998078 |
22.Feb / 17:35 |
| UNIPER SE NA O.N. |
ETR |
|
+0,02 |
|
25,62 |
25,70 |
25,47 |
25,63 |
302637 |
22.Feb / 17:35 |
| UTD.INTERNET AG NA |
ETR |
|
-0,24 |
|
31,97 |
32,43 |
31,77 |
31,77 |
338883 |
22.Feb / 17:35 |
| VOLKSWAGEN AG VZO O.N. |
ETR |
|
+0,14 |
|
145,92 |
149,44 |
145,28 |
146,72 |
1267789 |
22.Feb / 17:35 |
| VONOVIA SE NA O.N. |
ETR |
|
-0,17 |
|
43,83 |
43,88 |
43,55 |
43,77 |
713505 |
22.Feb / 17:35 |
| WACKER CHEMIE O.N. |
ETR |
|
+1,32 |
|
90,66 |
92,42 |
89,80 |
91,84 |
111585 |
22.Feb / 17:35 |
| WIRECARD AG |
ETR |
|
+4,80 |
|
113,10 |
115,10 |
111,80 |
115,10 |
781827 |
22.Feb / 17:35 |
| XING SE NA O.N. |
ETR |
|
-1,50 |
|
300 |
300 |
293 |
296 |
3255 |
22.Feb / 17:35 |
| ZALANDO SE |
ETR |
|
-0,32 |
|
26,07 |
26,50 |
25,80 |
26,18 |
558752 |
22.Feb / 17:35 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
