| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,40 |
|
23,75 |
24,10 |
23,60 |
23,85 |
21240 |
14.Sep / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
 |
+2,45 |
|
141,50 |
145,05 |
140,90 |
144,25 |
30878 |
14.Sep / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,302 |
|
6,370 |
6,370 |
6,160 |
6,124 |
6270 |
14.Sep / 22:25 |
| AIRBUS SE |
TRADE |
|
-3,58 |
|
198,18 |
199,44 |
193,82 |
195,04 |
14821 |
14.Sep / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-4,08 |
|
36,50 |
36,50 |
33,02 |
33,49 |
249843 |
14.Sep / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+2,20 |
|
440,60 |
445,40 |
440,10 |
444,90 |
23872 |
14.Sep / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,003 |
|
1,821 |
1,829 |
1,796 |
1,811 |
214979 |
14.Sep / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+2,60 |
|
88,60 |
92,60 |
88,60 |
90,90 |
2809 |
14.Sep / 22:25 |
| AURUBIS AG |
TRADE |
|
-8,10 |
|
173,50 |
173,50 |
163,10 |
164,20 |
10584 |
14.Sep / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,43 |
|
52,01 |
52,69 |
51,77 |
52,46 |
124329 |
14.Sep / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,18 |
|
63,02 |
64,16 |
62,22 |
62,72 |
48817 |
14.Sep / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+1,11 |
|
48,50 |
50,32 |
48,11 |
49,37 |
317837 |
14.Sep / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,12 |
|
35,22 |
36,10 |
35,06 |
35,76 |
9829 |
14.Sep / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,45 |
|
36,55 |
37,25 |
36,15 |
37,05 |
3191 |
14.Sep / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,56 |
|
73,48 |
75,16 |
73,06 |
74,88 |
6944 |
14.Sep / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,50 |
|
60,42 |
61,78 |
60,42 |
61,22 |
2924 |
14.Sep / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
+0,55 |
|
21,75 |
22,90 |
21,70 |
22,70 |
16006 |
14.Sep / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,10 |
|
29,90 |
30,90 |
29,72 |
30,46 |
11861 |
14.Sep / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,31 |
|
42,50 |
42,89 |
42,04 |
42,68 |
139558 |
14.Sep / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,70 |
|
69,86 |
70,42 |
68,80 |
69,70 |
3742 |
14.Sep / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
59,90 |
60,20 |
59,90 |
60,10 |
1331 |
14.Sep / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,45 |
|
56,90 |
57,45 |
56,15 |
56,60 |
21396 |
14.Sep / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,16 |
|
44,17 |
44,47 |
43,55 |
44,15 |
33394 |
14.Sep / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,01 |
|
36,68 |
36,94 |
36,67 |
36,74 |
2073 |
14.Sep / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,805 |
|
34,745 |
34,795 |
33,795 |
34,045 |
415383 |
14.Sep / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+6,00 |
|
276,00 |
285,80 |
275,20 |
281,40 |
11926 |
14.Sep / 22:25 |
| DHL AG |
TRADE |
|
+1,18 |
|
54,88 |
56,08 |
54,60 |
55,92 |
38336 |
14.Sep / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,10 |
|
44,45 |
45,75 |
44,45 |
45,11 |
24998 |
14.Sep / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,42 |
|
28,49 |
29,15 |
28,45 |
28,88 |
631054 |
14.Sep / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,28 |
|
17,590 |
17,650 |
17,265 |
17,330 |
300058 |
14.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,10 |
|
24,50 |
24,75 |
24,05 |
24,55 |
10343 |
14.Sep / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,11 |
|
17,88 |
18,16 |
17,81 |
18,01 |
44456 |
14.Sep / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,086 |
|
2,982 |
2,994 |
2,852 |
2,888 |
663740 |
14.Sep / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,65 |
|
59,80 |
60,80 |
59,55 |
60,55 |
2512 |
14.Sep / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,06 |
|
25,22 |
25,38 |
24,98 |
25,08 |
60905 |
14.Sep / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,94 |
|
38,33 |
39,80 |
38,31 |
39,63 |
16017 |
14.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 |
|
-0,44 |
|
42,00 |
42,30 |
41,22 |
41,38 |
7557 |
14.Sep / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,05 |
|
63,80 |
64,00 |
63,05 |
63,75 |
8105 |
14.Sep / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
-1,22 |
|
28,98 |
28,98 |
27,30 |
27,86 |
26287 |
14.Sep / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,80 |
|
252,00 |
255,20 |
250,60 |
253,80 |
8384 |
14.Sep / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-4,00 |
|
155,20 |
155,20 |
147,10 |
150,80 |
36169 |
14.Sep / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,70 |
|
71,60 |
71,60 |
70,60 |
70,10 |
95 |
14.Sep / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,08 |
|
2,728 |
2,811 |
2,700 |
2,788 |
50913 |
14.Sep / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,94 |
|
72,00 |
73,80 |
71,86 |
73,28 |
7455 |
14.Sep / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,58 |
|
76,12 |
78,22 |
76,02 |
77,14 |
21010 |
14.Sep / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-36,80 |
|
410,00 |
410,00 |
374,60 |
378,60 |
18979 |
14.Sep / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,33 |
|
38,17 |
38,57 |
37,47 |
38,35 |
6158 |
14.Sep / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-3,77 |
|
57,00 |
57,00 |
53,41 |
54,22 |
576254 |
14.Sep / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-3,12 |
|
40,50 |
40,56 |
37,46 |
37,86 |
27185 |
14.Sep / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,28 |
|
25,36 |
25,36 |
24,62 |
25,04 |
22262 |
14.Sep / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,02 |
|
16,51 |
16,99 |
16,41 |
16,53 |
47860 |
14.Sep / 22:25 |
| KION GROUP AG |
TRADE |
|
-2,36 |
|
43,14 |
43,16 |
40,60 |
40,95 |
20835 |
14.Sep / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,60 |
|
102,10 |
102,20 |
99,80 |
101,10 |
1266 |
14.Sep / 22:25 |
| KONTRON AG O.N |
TRADE |
|
-0,34 |
|
20,80 |
21,04 |
20,12 |
20,66 |
34101 |
14.Sep / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-1,40 |
|
112,80 |
112,80 |
110,80 |
111,20 |
5375 |
14.Sep / 22:25 |
| LANXESS AG |
TRADE |
|
-0,19 |
|
14,12 |
14,26 |
13,94 |
14,04 |
29885 |
14.Sep / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,20 |
|
47,38 |
47,40 |
46,64 |
46,68 |
13732 |
14.Sep / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,098 |
|
7,632 |
7,662 |
7,476 |
7,618 |
919091 |
14.Sep / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,095 |
|
46,500 |
47,395 |
46,320 |
46,680 |
68628 |
14.Sep / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-1,20 |
|
130,45 |
134,00 |
129,90 |
130,65 |
6584 |
14.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-12,90 |
|
342,00 |
342,00 |
327,00 |
329,70 |
7712 |
14.Sep / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+7,20 |
|
503,80 |
511,80 |
503,20 |
511,00 |
11039 |
14.Sep / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,25 |
|
77,90 |
78,35 |
77,35 |
78,10 |
1684 |
14.Sep / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+2,05 |
|
59,50 |
61,85 |
58,95 |
60,60 |
22138 |
14.Sep / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-1,38 |
|
39,44 |
39,44 |
37,38 |
38,06 |
51593 |
14.Sep / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
-0,19 |
|
7,19 |
7,29 |
7,06 |
7,15 |
17365 |
14.Sep / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,16 |
|
28,75 |
29,50 |
28,68 |
29,29 |
41215 |
14.Sep / 22:25 |
| PUMA SE |
TRADE |
|
+0,15 |
|
21,45 |
21,99 |
21,01 |
21,91 |
148998 |
14.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-5,00 |
|
588,50 |
588,50 |
577,00 |
581,00 |
728 |
14.Sep / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
-0,60 |
|
52,50 |
53,20 |
51,50 |
52,50 |
15384 |
14.Sep / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+6,40 |
|
990,30 |
1012,80 |
988,10 |
996,70 |
30433 |
14.Sep / 22:25 |
| RTL GROUP |
TRADE |
|
0 |
|
31,55 |
32,25 |
31,55 |
32,05 |
13185 |
14.Sep / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
-2,10 |
|
59,30 |
59,36 |
57,08 |
57,66 |
142552 |
14.Sep / 22:25 |
| SAP SE O.N. |
TRADE |
|
+10,04 |
|
177,94 |
189,00 |
177,94 |
188,64 |
201142 |
14.Sep / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-3,60 |
|
231,60 |
233,40 |
226,40 |
228,30 |
3367 |
14.Sep / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,50 |
|
73,10 |
75,75 |
73,10 |
74,75 |
15723 |
14.Sep / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-1,10 |
|
263,00 |
263,75 |
258,00 |
263,30 |
38183 |
14.Sep / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-9,76 |
|
140,90 |
141,00 |
131,62 |
133,72 |
454871 |
14.Sep / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,79 |
|
38,01 |
39,29 |
37,81 |
39,03 |
41361 |
14.Sep / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-5,90 |
|
73,95 |
73,95 |
66,75 |
68,20 |
16128 |
14.Sep / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
+0,40 |
|
68,80 |
69,30 |
68,30 |
68,90 |
2432 |
14.Sep / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,05 |
|
58,50 |
58,65 |
55,70 |
57,90 |
10079 |
14.Sep / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,34 |
|
15,90 |
15,90 |
15,42 |
15,56 |
4943 |
14.Sep / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,24 |
|
37,30 |
37,96 |
37,22 |
37,58 |
1423 |
14.Sep / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,06 |
|
87,18 |
89,58 |
86,74 |
88,40 |
1422 |
14.Sep / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,13 |
|
11,57 |
11,57 |
11,36 |
11,42 |
20781 |
14.Sep / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+2,00 |
|
120,50 |
123,20 |
119,80 |
122,80 |
3383 |
14.Sep / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,275 |
|
6,370 |
6,735 |
6,365 |
6,615 |
156820 |
14.Sep / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,195 |
|
15,215 |
15,530 |
14,665 |
15,130 |
176993 |
14.Sep / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,06 |
|
27,44 |
27,76 |
27,44 |
27,54 |
5909 |
14.Sep / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,34 |
|
31,26 |
31,76 |
30,36 |
31,04 |
15847 |
14.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,32 |
|
81,10 |
82,46 |
80,48 |
81,48 |
44054 |
14.Sep / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,09 |
|
18,080 |
18,145 |
17,885 |
18,000 |
515390 |
14.Sep / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,95 |
|
87,75 |
88,30 |
85,35 |
85,65 |
4395 |
14.Sep / 22:25 |
| ZALANDO SE |
TRADE |
|
+0,47 |
|
22,33 |
22,89 |
22,01 |
22,59 |
131979 |
14.Sep / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
