| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,10 |
|
21,45 |
21,75 |
21,35 |
21,50 |
5454 |
21.Aug / 16:34 |
| ADIDAS AG NA O.N. |
TRADE |
|
+2,25 |
|
151,85 |
154,90 |
151,05 |
153,80 |
24256 |
21.Aug / 17:50 |
| ADTRAN HOLDINGS INC. |
TRADE |
 |
-0,131 |
|
6,823 |
6,823 |
6,600 |
6,609 |
2519 |
21.Aug / 17:01 |
| AIRBUS SE |
TRADE |
|
-0,80 |
|
205,95 |
205,95 |
202,85 |
204,20 |
9925 |
21.Aug / 17:51 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,04 |
|
37,74 |
38,23 |
37,16 |
37,62 |
39993 |
21.Aug / 17:51 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+4,60 |
|
436,50 |
442,70 |
436,50 |
441,10 |
38441 |
21.Aug / 17:53 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,018 |
|
2,034 |
2,074 |
2,034 |
2,074 |
48194 |
21.Aug / 17:50 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+3,50 |
|
94,50 |
98,40 |
94,50 |
98,40 |
5355 |
21.Aug / 17:50 |
| AURUBIS AG |
TRADE |
|
+6,40 |
|
173,40 |
182,80 |
172,10 |
179,60 |
10110 |
21.Aug / 17:47 |
| BASF SE NA O.N. |
TRADE |
|
+0,36 |
|
51,25 |
52,06 |
51,25 |
51,72 |
154609 |
21.Aug / 17:52 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+1,00 |
|
57,96 |
59,58 |
57,88 |
59,04 |
72601 |
21.Aug / 17:49 |
| BAYER AG NA O.N. |
TRADE |
|
-0,37 |
|
48,46 |
48,55 |
47,42 |
47,97 |
96906 |
21.Aug / 17:51 |
| BECHTLE AG O.N. |
TRADE |
|
+0,20 |
|
35,24 |
35,60 |
35,16 |
35,36 |
21803 |
21.Aug / 17:40 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,85 |
|
34,90 |
36,05 |
34,85 |
36,05 |
8820 |
21.Aug / 17:12 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,16 |
|
78,64 |
79,90 |
78,30 |
79,60 |
9900 |
21.Aug / 17:27 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,46 |
|
60,86 |
61,54 |
60,44 |
60,44 |
1620 |
21.Aug / 16:36 |
| CANCOM SE O.N. |
TRADE |
|
+0,15 |
|
21,55 |
21,70 |
21,25 |
21,45 |
11693 |
21.Aug / 17:02 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,52 |
|
31,84 |
32,80 |
31,84 |
32,64 |
24281 |
21.Aug / 17:53 |
| COMMERZBANK AG |
TRADE |
|
+0,51 |
|
38,60 |
39,18 |
38,56 |
38,96 |
85732 |
21.Aug / 17:53 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,52 |
|
68,22 |
69,30 |
67,62 |
68,38 |
7925 |
21.Aug / 17:45 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,10 |
60,50 |
60,10 |
60,20 |
1227 |
21.Aug / 16:49 |
| CTS EVENTIM KGAA |
TRADE |
|
+3,50 |
|
55,85 |
59,55 |
52,70 |
59,35 |
64267 |
21.Aug / 17:53 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,22 |
|
45,21 |
45,85 |
45,21 |
45,53 |
34557 |
21.Aug / 17:27 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,09 |
|
36,82 |
36,94 |
36,73 |
36,82 |
9943 |
21.Aug / 17:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,165 |
|
32,200 |
32,560 |
32,005 |
32,350 |
231414 |
21.Aug / 17:47 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+3,30 |
|
279,00 |
283,90 |
279,00 |
282,90 |
6251 |
21.Aug / 17:43 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,78 |
|
55,32 |
56,22 |
55,32 |
55,96 |
45835 |
21.Aug / 17:50 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,69 |
|
44,46 |
45,27 |
43,94 |
45,27 |
28762 |
21.Aug / 17:51 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,26 |
|
28,77 |
29,10 |
28,72 |
29,00 |
207705 |
21.Aug / 17:52 |
| E.ON SE NA O.N. |
TRADE |
|
0 |
|
17,515 |
17,745 |
17,405 |
17,475 |
191230 |
21.Aug / 17:52 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,05 |
|
26,40 |
26,90 |
25,55 |
26,30 |
16660 |
21.Aug / 17:53 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,04 |
|
18,30 |
18,63 |
18,27 |
18,32 |
93373 |
21.Aug / 17:46 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,048 |
|
3,388 |
3,388 |
3,308 |
3,332 |
222156 |
21.Aug / 17:51 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
0 |
|
62,65 |
63,25 |
62,65 |
62,80 |
4604 |
21.Aug / 17:45 |
| FREENET AG NA O.N. |
TRADE |
|
+0,24 |
|
24,02 |
24,32 |
23,98 |
24,32 |
45705 |
21.Aug / 17:47 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,04 |
|
40,01 |
40,65 |
39,80 |
40,26 |
26410 |
21.Aug / 17:29 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,06 |
|
47,01 |
47,27 |
46,64 |
46,94 |
20069 |
12.Aug / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,68 |
|
39,56 |
40,14 |
39,56 |
40,14 |
2847 |
21.Aug / 17:22 |
| GEA GROUP AG |
TRADE |
|
+0,70 |
|
64,90 |
66,05 |
64,85 |
65,65 |
8924 |
21.Aug / 17:45 |
| GERRESHEIMER AG |
TRADE |
|
+0,18 |
|
27,40 |
27,72 |
27,40 |
27,70 |
3417 |
21.Aug / 17:46 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+2,60 |
|
248,80 |
252,40 |
248,80 |
251,60 |
6067 |
21.Aug / 17:51 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,35 |
|
160,25 |
161,75 |
158,95 |
159,00 |
10513 |
21.Aug / 17:45 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,60 |
|
70,30 |
71,00 |
70,20 |
71,00 |
360 |
21.Aug / 12:49 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,09 |
|
2,885 |
2,919 |
2,821 |
2,821 |
179222 |
21.Aug / 17:45 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,76 |
|
75,08 |
76,20 |
75,02 |
75,90 |
8018 |
21.Aug / 17:29 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,16 |
|
89,42 |
90,00 |
87,86 |
89,60 |
26741 |
21.Aug / 17:48 |
| HOCHTIEF AG |
TRADE |
|
+0,20 |
|
424,40 |
434,60 |
423,40 |
426,20 |
4744 |
21.Aug / 17:51 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,50 |
|
37,61 |
38,19 |
37,51 |
38,07 |
3342 |
21.Aug / 17:48 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,40 |
|
55,89 |
56,90 |
55,33 |
56,00 |
233515 |
21.Aug / 17:51 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,16 |
|
38,52 |
39,30 |
38,52 |
38,74 |
7298 |
21.Aug / 17:53 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,50 |
|
24,12 |
24,76 |
23,96 |
24,66 |
13339 |
21.Aug / 17:50 |
| K+S AG NA O.N. |
TRADE |
|
+0,72 |
|
15,57 |
16,36 |
15,52 |
16,36 |
149249 |
21.Aug / 17:53 |
| KION GROUP AG |
TRADE |
|
+1,41 |
|
39,42 |
41,26 |
39,42 |
40,93 |
10282 |
21.Aug / 17:46 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+3,70 |
|
98,50 |
102,70 |
98,50 |
102,70 |
632 |
21.Aug / 17:08 |
| KONTRON AG O.N |
TRADE |
|
-0,06 |
|
21,88 |
22,12 |
21,80 |
21,80 |
9666 |
21.Aug / 17:36 |
| KRONES AG O.N. |
TRADE |
|
+1,20 |
|
114,80 |
115,80 |
114,20 |
115,40 |
1676 |
21.Aug / 17:52 |
| LANXESS AG |
TRADE |
|
-0,02 |
|
14,04 |
14,17 |
13,77 |
13,92 |
28499 |
21.Aug / 17:42 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
0 |
|
50,30 |
50,40 |
49,82 |
50,20 |
18608 |
21.Aug / 17:37 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,038 |
|
7,702 |
7,702 |
7,578 |
7,632 |
882874 |
21.Aug / 17:52 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,51 |
|
44,875 |
45,625 |
44,605 |
45,195 |
127012 |
21.Aug / 17:51 |
| MERCK KGAA O.N. |
TRADE |
|
+0,65 |
|
138,35 |
138,50 |
136,65 |
138,50 |
4313 |
21.Aug / 17:51 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-6,00 |
|
359,60 |
359,70 |
351,40 |
351,70 |
4796 |
21.Aug / 17:37 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+4,80 |
|
512,00 |
518,40 |
511,20 |
517,20 |
9239 |
21.Aug / 17:51 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,30 |
|
78,10 |
78,25 |
77,35 |
77,95 |
426 |
21.Aug / 17:36 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,95 |
|
65,40 |
66,00 |
64,75 |
65,95 |
10434 |
21.Aug / 17:52 |
| NORDEX SE O.N. |
TRADE |
|
+0,50 |
|
38,56 |
39,56 |
38,50 |
39,06 |
50583 |
21.Aug / 17:38 |
| PNE AG NA O.N. |
TRADE |
|
-0,01 |
|
7,17 |
7,29 |
7,02 |
7,15 |
35127 |
21.Aug / 17:52 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,23 |
|
27,76 |
28,21 |
27,65 |
27,97 |
40676 |
21.Aug / 17:26 |
| PUMA SE |
TRADE |
|
-0,03 |
|
24,99 |
25,25 |
24,98 |
25,02 |
37056 |
21.Aug / 17:38 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+8,00 |
|
617,00 |
629,50 |
617,00 |
628,50 |
256 |
21.Aug / 16:14 |
| REDCARE PHARMACY INH. |
TRADE |
|
-1,20 |
|
63,15 |
64,05 |
62,20 |
62,20 |
5794 |
21.Aug / 17:50 |
| RHEINMETALL AG |
TRADE |
|
-2,80 |
|
1158,60 |
1162,60 |
1140,60 |
1156,80 |
18006 |
21.Aug / 17:52 |
| RTL GROUP |
TRADE |
|
-0,05 |
|
31,60 |
31,65 |
31,25 |
31,40 |
9038 |
21.Aug / 17:48 |
| RWE AG INH O.N. |
TRADE |
|
+0,14 |
|
57,34 |
58,40 |
57,22 |
57,46 |
50269 |
21.Aug / 17:52 |
| SAP SE O.N. |
TRADE |
|
+2,48 |
|
185,78 |
188,28 |
183,58 |
187,90 |
150431 |
21.Aug / 17:53 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-2,90 |
|
247,80 |
250,00 |
243,00 |
245,90 |
2304 |
21.Aug / 17:36 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,55 |
|
76,35 |
77,90 |
75,15 |
77,90 |
12818 |
21.Aug / 17:52 |
| SIEMENS AG NA O.N. |
TRADE |
|
+4,30 |
|
276,40 |
281,95 |
275,90 |
280,05 |
23157 |
21.Aug / 17:51 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,08 |
|
152,50 |
155,12 |
151,90 |
153,38 |
90771 |
21.Aug / 17:52 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,44 |
|
39,79 |
40,24 |
39,45 |
40,24 |
40180 |
21.Aug / 17:50 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,90 |
|
82,10 |
83,80 |
82,10 |
83,55 |
2608 |
21.Aug / 17:29 |
| SIXT SE ST O.N. |
TRADE |
|
+0,90 |
|
72,20 |
73,95 |
72,05 |
73,00 |
3097 |
21.Aug / 17:45 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,00 |
|
57,50 |
58,60 |
56,40 |
56,60 |
8484 |
21.Aug / 17:52 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,44 |
|
16,26 |
16,66 |
16,26 |
16,66 |
5169 |
21.Aug / 17:07 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,16 |
|
38,88 |
39,02 |
38,44 |
38,64 |
5169 |
21.Aug / 17:43 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,12 |
|
89,08 |
90,36 |
88,92 |
90,30 |
3840 |
21.Aug / 17:09 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,01 |
|
12,88 |
12,97 |
12,87 |
12,92 |
13140 |
21.Aug / 17:29 |
| TALANX AG NA O.N. |
TRADE |
|
+1,60 |
|
119,10 |
120,90 |
118,50 |
120,90 |
6727 |
21.Aug / 17:51 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,015 |
|
6,710 |
6,870 |
6,705 |
6,745 |
113973 |
21.Aug / 17:50 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,72 |
|
12,725 |
13,485 |
12,690 |
13,400 |
335224 |
21.Aug / 17:52 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,28 |
|
24,28 |
24,60 |
24,28 |
24,60 |
4859 |
21.Aug / 17:39 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,14 |
|
33,04 |
33,70 |
32,66 |
33,14 |
18927 |
21.Aug / 17:53 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,24 |
|
74,32 |
75,96 |
74,32 |
74,82 |
49934 |
21.Aug / 17:39 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,02 |
|
20,07 |
20,17 |
19,94 |
20,06 |
272325 |
21.Aug / 17:53 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,20 |
|
89,25 |
90,20 |
89,15 |
89,35 |
2688 |
21.Aug / 17:19 |
| ZALANDO SE |
TRADE |
|
+0,30 |
|
22,59 |
22,81 |
22,49 |
22,80 |
68283 |
21.Aug / 17:49 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
