| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-1,05 |
|
24,85 |
24,85 |
23,45 |
23,80 |
7348 |
09.Jun / 19:37 |
| ADIDAS AG NA O.N. |
TRADE |
 |
+3,35 |
|
164,85 |
169,55 |
163,95 |
167,90 |
47857 |
09.Jun / 21:06 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-1,328 |
|
13,850 |
14,134 |
12,202 |
12,672 |
3945 |
09.Jun / 19:41 |
| AIRBUS SE |
TRADE |
|
-0,84 |
|
176,36 |
179,08 |
173,92 |
175,70 |
18735 |
09.Jun / 21:09 |
| AIXTRON SE NA O.N. |
TRADE |
|
-1,06 |
|
56,88 |
58,56 |
53,40 |
55,48 |
110526 |
09.Jun / 21:08 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+4,40 |
|
374,30 |
381,30 |
373,20 |
378,10 |
27719 |
09.Jun / 21:10 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,002 |
|
2,212 |
2,248 |
2,180 |
2,208 |
221436 |
09.Jun / 20:38 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,90 |
|
79,20 |
79,20 |
76,60 |
77,70 |
2976 |
09.Jun / 20:55 |
| AURUBIS AG |
TRADE |
|
-4,00 |
|
203,00 |
205,80 |
195,30 |
199,00 |
7811 |
09.Jun / 21:08 |
| BASF SE NA O.N. |
TRADE |
|
-0,12 |
|
48,705 |
48,920 |
48,010 |
48,920 |
138537 |
09.Jun / 21:10 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,40 |
|
69,80 |
70,06 |
68,54 |
69,40 |
90036 |
09.Jun / 21:04 |
| BAYER AG NA O.N. |
TRADE |
|
-0,25 |
|
35,61 |
35,83 |
34,85 |
35,33 |
146701 |
09.Jun / 21:02 |
| BECHTLE AG O.N. |
TRADE |
|
-1,42 |
|
32,88 |
33,08 |
31,52 |
31,52 |
26040 |
09.Jun / 20:27 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-1,40 |
|
35,75 |
35,75 |
34,15 |
34,15 |
11826 |
09.Jun / 19:56 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,82 |
|
69,06 |
71,12 |
68,54 |
70,60 |
16436 |
09.Jun / 21:09 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,52 |
|
54,42 |
55,48 |
54,22 |
55,30 |
3259 |
09.Jun / 20:57 |
| CANCOM SE O.N. |
TRADE |
|
-0,80 |
|
27,55 |
27,65 |
26,30 |
26,65 |
4368 |
09.Jun / 20:22 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,24 |
|
26,36 |
26,38 |
25,46 |
25,98 |
31804 |
09.Jun / 20:57 |
| COMMERZBANK AG |
TRADE |
|
+0,41 |
|
36,40 |
37,45 |
36,27 |
36,70 |
555801 |
09.Jun / 21:07 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,44 |
|
68,72 |
69,82 |
67,54 |
68,48 |
11428 |
09.Jun / 20:58 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,00 |
60,00 |
59,80 |
59,90 |
16445 |
09.Jun / 21:09 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,20 |
|
51,65 |
52,20 |
50,05 |
51,30 |
42014 |
09.Jun / 21:05 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,13 |
|
41,43 |
42,01 |
41,12 |
41,34 |
50968 |
09.Jun / 21:04 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,56 |
|
38,51 |
38,92 |
37,83 |
37,93 |
17869 |
09.Jun / 21:04 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,48 |
|
27,235 |
28,085 |
27,185 |
27,690 |
484211 |
09.Jun / 21:00 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,50 |
|
245,00 |
246,30 |
242,00 |
246,10 |
3349 |
09.Jun / 21:11 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,12 |
|
51,66 |
52,66 |
51,26 |
51,72 |
45807 |
09.Jun / 21:10 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+1,01 |
|
47,71 |
48,96 |
47,71 |
48,72 |
35084 |
09.Jun / 21:09 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,09 |
|
27,74 |
27,98 |
27,50 |
27,77 |
359401 |
09.Jun / 21:11 |
| E.ON SE NA O.N. |
TRADE |
|
-0,105 |
|
18,195 |
18,230 |
17,905 |
18,040 |
110869 |
09.Jun / 21:07 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-1,65 |
|
42,85 |
43,15 |
41,15 |
41,20 |
9309 |
09.Jun / 20:36 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,23 |
|
15,63 |
15,63 |
15,02 |
15,43 |
161424 |
09.Jun / 21:09 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,15 |
|
4,892 |
4,928 |
4,752 |
4,776 |
154179 |
09.Jun / 20:51 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,05 |
|
67,25 |
68,15 |
66,60 |
67,05 |
1774 |
09.Jun / 19:51 |
| FREENET AG NA O.N. |
TRADE |
|
+0,12 |
|
25,32 |
25,60 |
25,10 |
25,38 |
73527 |
09.Jun / 21:02 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,79 |
|
37,70 |
38,90 |
37,70 |
38,60 |
28409 |
09.Jun / 20:48 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,45 |
|
37,13 |
37,61 |
36,61 |
37,33 |
32642 |
09.Jun / 21:05 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,30 |
|
38,96 |
39,04 |
38,52 |
38,52 |
3119 |
09.Jun / 20:52 |
| GEA GROUP AG |
TRADE |
|
+0,30 |
|
54,35 |
55,10 |
54,00 |
54,70 |
3479 |
09.Jun / 20:21 |
| GERRESHEIMER AG |
TRADE |
|
-0,88 |
|
25,68 |
25,68 |
24,30 |
24,62 |
16989 |
09.Jun / 20:48 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+3,20 |
|
225,80 |
230,80 |
224,20 |
228,60 |
15806 |
09.Jun / 21:10 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,80 |
|
173,05 |
177,35 |
171,00 |
174,90 |
12795 |
09.Jun / 21:04 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,50 |
|
70,90 |
70,90 |
70,80 |
70,80 |
154 |
09.Jun / 12:33 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,057 |
|
4,191 |
4,270 |
4,120 |
4,169 |
82626 |
09.Jun / 21:09 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+1,98 |
|
66,54 |
68,36 |
66,32 |
68,34 |
18774 |
09.Jun / 21:04 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,42 |
|
77,52 |
79,42 |
75,74 |
77,70 |
51281 |
09.Jun / 21:08 |
| HOCHTIEF AG |
TRADE |
|
-30,60 |
|
496,00 |
499,80 |
450,20 |
462,80 |
11573 |
09.Jun / 21:11 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,39 |
|
35,99 |
36,72 |
35,85 |
36,32 |
5615 |
09.Jun / 20:57 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,09 |
|
79,49 |
81,70 |
73,50 |
78,00 |
423248 |
09.Jun / 21:11 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,60 |
|
44,16 |
44,74 |
42,42 |
43,32 |
23443 |
09.Jun / 20:38 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,12 |
|
22,92 |
23,30 |
22,82 |
23,16 |
34607 |
09.Jun / 20:45 |
| K+S AG NA O.N. |
TRADE |
|
-0,48 |
|
13,69 |
13,75 |
12,97 |
13,25 |
88086 |
09.Jun / 21:11 |
| KION GROUP AG |
TRADE |
|
-0,51 |
|
39,24 |
39,52 |
38,04 |
38,54 |
17403 |
09.Jun / 21:09 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,15 |
|
98,40 |
99,45 |
97,70 |
97,90 |
334 |
09.Jun / 19:17 |
| KONTRON AG O.N |
TRADE |
|
-0,04 |
|
22,96 |
23,36 |
22,78 |
23,00 |
16476 |
09.Jun / 21:10 |
| KRONES AG O.N. |
TRADE |
|
+1,20 |
|
113,40 |
115,60 |
111,80 |
114,20 |
5775 |
09.Jun / 21:08 |
| LANXESS AG |
TRADE |
|
+0,35 |
|
15,08 |
15,52 |
15,06 |
15,52 |
33195 |
09.Jun / 20:46 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,30 |
|
50,75 |
52,00 |
50,05 |
51,30 |
17743 |
09.Jun / 20:22 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,168 |
|
8,246 |
8,352 |
8,052 |
8,116 |
903404 |
09.Jun / 21:06 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,34 |
|
48,175 |
48,500 |
47,515 |
47,955 |
119467 |
09.Jun / 21:11 |
| MERCK KGAA O.N. |
TRADE |
|
+1,95 |
|
136,85 |
139,00 |
136,25 |
138,60 |
13023 |
09.Jun / 21:08 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+4,90 |
|
301,00 |
308,00 |
296,50 |
306,10 |
4508 |
09.Jun / 21:08 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+8,40 |
|
450,20 |
459,10 |
449,60 |
457,90 |
32964 |
09.Jun / 21:11 |
| NAGARRO SE NA O.N. |
TRADE |
|
-1,84 |
|
40,36 |
40,36 |
37,50 |
37,90 |
10508 |
09.Jun / 21:10 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,00 |
|
63,75 |
63,75 |
61,40 |
62,80 |
18762 |
09.Jun / 21:05 |
| NORDEX SE O.N. |
TRADE |
|
-1,24 |
|
40,30 |
40,72 |
38,20 |
39,02 |
71099 |
09.Jun / 21:08 |
| PNE AG NA O.N. |
TRADE |
|
0 |
|
10,24 |
10,48 |
10,02 |
10,32 |
6665 |
09.Jun / 20:12 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,14 |
|
30,91 |
31,49 |
30,81 |
31,04 |
38753 |
09.Jun / 21:04 |
| PUMA SE |
TRADE |
|
+0,18 |
|
26,88 |
27,60 |
26,70 |
27,05 |
58748 |
09.Jun / 21:09 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+1,50 |
|
661,50 |
662,00 |
648,50 |
659,00 |
275 |
09.Jun / 19:46 |
| REDCARE PHARMACY INH. |
TRADE |
|
-1,02 |
|
49,26 |
49,26 |
47,50 |
47,88 |
10127 |
09.Jun / 20:40 |
| RHEINMETALL AG |
TRADE |
|
+1,00 |
|
1200,20 |
1230,00 |
1172,20 |
1203,40 |
32570 |
09.Jun / 21:11 |
| RTL GROUP |
TRADE |
|
+0,05 |
|
32,40 |
33,00 |
32,15 |
32,55 |
18424 |
09.Jun / 20:55 |
| RWE AG INH O.N. |
TRADE |
|
-0,04 |
|
56,18 |
56,74 |
55,52 |
55,98 |
78056 |
09.Jun / 21:01 |
| SAP SE O.N. |
TRADE |
|
-2,98 |
|
158,98 |
158,98 |
152,66 |
155,06 |
138042 |
09.Jun / 21:11 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-2,80 |
|
240,00 |
241,00 |
233,00 |
237,10 |
434 |
09.Jun / 20:03 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,35 |
|
74,70 |
75,65 |
73,60 |
75,65 |
10485 |
09.Jun / 20:26 |
| SIEMENS AG NA O.N. |
TRADE |
|
-1,95 |
|
268,10 |
271,00 |
261,50 |
265,55 |
27935 |
09.Jun / 21:11 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-6,98 |
|
157,48 |
159,72 |
145,28 |
149,86 |
283432 |
09.Jun / 21:11 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,91 |
|
34,48 |
35,24 |
34,18 |
35,24 |
51777 |
09.Jun / 20:44 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-6,00 |
|
96,50 |
97,95 |
87,35 |
89,00 |
14766 |
09.Jun / 21:06 |
| SIXT SE ST O.N. |
TRADE |
|
+0,45 |
|
72,95 |
73,20 |
71,85 |
73,20 |
5873 |
09.Jun / 21:10 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-5,70 |
|
56,65 |
56,95 |
49,00 |
50,95 |
63354 |
09.Jun / 21:07 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,32 |
|
17,74 |
17,92 |
17,32 |
17,34 |
9624 |
09.Jun / 20:18 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,14 |
|
34,88 |
35,94 |
34,52 |
34,54 |
9372 |
09.Jun / 20:42 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+5,50 |
|
75,94 |
81,66 |
75,66 |
81,22 |
39813 |
09.Jun / 20:46 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,34 |
|
12,61 |
12,99 |
12,43 |
12,99 |
54387 |
09.Jun / 20:30 |
| TALANX AG NA O.N. |
TRADE |
|
+1,45 |
|
97,90 |
99,65 |
97,80 |
99,50 |
8850 |
09.Jun / 20:54 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,265 |
|
5,96 |
6,01 |
5,66 |
5,70 |
205309 |
09.Jun / 21:04 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,61 |
|
11,385 |
11,425 |
10,615 |
10,815 |
262707 |
09.Jun / 21:00 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,72 |
|
26,96 |
27,24 |
26,22 |
26,46 |
4291 |
09.Jun / 20:47 |
| VERBIO SE INH O.N. |
TRADE |
|
-4,02 |
|
37,24 |
37,48 |
33,02 |
33,32 |
79925 |
09.Jun / 21:11 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,30 |
|
88,32 |
88,60 |
87,00 |
88,00 |
92901 |
09.Jun / 21:10 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,22 |
|
19,745 |
19,995 |
19,530 |
19,945 |
412382 |
09.Jun / 21:10 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,10 |
|
93,55 |
94,75 |
93,05 |
93,80 |
3824 |
09.Jun / 21:05 |
| ZALANDO SE |
TRADE |
|
+0,60 |
|
23,91 |
24,65 |
23,91 |
24,55 |
76093 |
09.Jun / 21:07 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
