| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,60 |
|
24,70 |
24,75 |
23,50 |
23,80 |
6693 |
15.Jun / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
-2,25 |
|
178,95 |
180,45 |
174,50 |
175,30 |
67322 |
15.Jun / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,098 |
|
13,360 |
14,024 |
12,800 |
13,158 |
4475 |
15.Jun / 22:25 |
| AIRBUS SE |
TRADE |
 |
+3,46 |
|
185,02 |
187,30 |
182,50 |
183,54 |
56408 |
15.Jun / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,76 |
|
57,70 |
59,20 |
57,40 |
58,54 |
109599 |
15.Jun / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+7,20 |
|
387,90 |
396,40 |
387,90 |
393,90 |
153538 |
15.Jun / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,026 |
|
2,346 |
2,430 |
2,324 |
2,346 |
246585 |
15.Jun / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,80 |
|
76,10 |
77,20 |
73,60 |
74,70 |
4115 |
15.Jun / 22:25 |
| AURUBIS AG |
TRADE |
|
+1,70 |
|
204,00 |
204,80 |
199,20 |
199,80 |
7490 |
15.Jun / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,43 |
|
49,850 |
49,965 |
48,775 |
49,130 |
154436 |
15.Jun / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+1,42 |
|
69,00 |
69,76 |
68,16 |
68,52 |
128830 |
15.Jun / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,14 |
|
36,80 |
36,80 |
36,07 |
36,23 |
112305 |
15.Jun / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,52 |
|
31,38 |
32,02 |
31,22 |
31,38 |
27949 |
15.Jun / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,60 |
|
35,95 |
36,85 |
35,05 |
35,25 |
9495 |
15.Jun / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,14 |
|
71,18 |
71,76 |
70,44 |
70,72 |
23605 |
15.Jun / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,38 |
|
56,66 |
56,68 |
55,30 |
55,92 |
7797 |
15.Jun / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
+0,55 |
|
25,90 |
26,30 |
25,85 |
26,15 |
15111 |
15.Jun / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,08 |
|
25,06 |
25,70 |
25,06 |
25,16 |
22209 |
15.Jun / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,70 |
|
37,20 |
37,50 |
35,89 |
36,16 |
395720 |
15.Jun / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,68 |
|
74,00 |
75,26 |
72,20 |
72,98 |
41084 |
15.Jun / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,30 |
|
59,90 |
60,00 |
59,60 |
59,80 |
130095 |
15.Jun / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
+2,60 |
|
51,60 |
53,70 |
51,45 |
53,35 |
29481 |
15.Jun / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,93 |
|
42,48 |
43,33 |
42,36 |
42,67 |
133420 |
15.Jun / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,19 |
|
37,90 |
38,55 |
37,11 |
37,66 |
16910 |
15.Jun / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+1,00 |
|
29,145 |
30,010 |
29,145 |
29,790 |
943139 |
15.Jun / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-1,70 |
|
249,30 |
250,50 |
246,50 |
247,80 |
9239 |
15.Jun / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,16 |
|
52,40 |
52,72 |
51,90 |
52,06 |
79239 |
15.Jun / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,49 |
|
49,76 |
50,40 |
49,71 |
49,83 |
61801 |
15.Jun / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,46 |
|
28,60 |
28,69 |
27,79 |
27,88 |
459427 |
15.Jun / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,26 |
|
18,500 |
18,520 |
18,120 |
18,195 |
197063 |
15.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-1,00 |
|
40,50 |
41,70 |
39,70 |
40,10 |
11102 |
15.Jun / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,14 |
|
15,70 |
15,95 |
15,62 |
15,80 |
84521 |
15.Jun / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,024 |
|
4,840 |
4,928 |
4,790 |
4,896 |
162810 |
15.Jun / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+2,00 |
|
72,60 |
74,20 |
72,15 |
72,95 |
10605 |
15.Jun / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,14 |
|
25,90 |
26,14 |
25,56 |
25,68 |
92264 |
15.Jun / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,92 |
|
39,84 |
40,90 |
39,60 |
40,65 |
36434 |
15.Jun / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+1,10 |
|
38,04 |
39,02 |
37,82 |
38,81 |
60205 |
15.Jun / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,34 |
|
39,80 |
40,46 |
39,04 |
39,26 |
9256 |
15.Jun / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,75 |
|
56,55 |
56,95 |
55,75 |
56,85 |
18274 |
15.Jun / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
-0,04 |
|
25,22 |
25,84 |
24,76 |
25,00 |
30821 |
15.Jun / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,20 |
|
230,80 |
231,60 |
228,20 |
230,20 |
20916 |
15.Jun / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+3,05 |
|
185,10 |
192,60 |
185,10 |
185,80 |
31559 |
15.Jun / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+1,00 |
|
71,90 |
73,00 |
71,90 |
71,60 |
809 |
15.Jun / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,001 |
|
4,177 |
4,233 |
4,119 |
4,160 |
41472 |
15.Jun / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,20 |
|
69,82 |
70,22 |
69,08 |
69,66 |
27460 |
15.Jun / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-3,18 |
|
76,20 |
76,90 |
72,00 |
72,20 |
83341 |
15.Jun / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+10,60 |
|
491,00 |
498,80 |
488,60 |
494,40 |
3997 |
15.Jun / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,13 |
|
39,67 |
39,96 |
38,98 |
39,32 |
15535 |
15.Jun / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,34 |
|
81,81 |
82,99 |
78,53 |
81,05 |
250952 |
15.Jun / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+1,50 |
|
45,20 |
46,48 |
44,26 |
45,10 |
33462 |
15.Jun / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,42 |
|
23,30 |
23,88 |
23,12 |
23,22 |
60486 |
15.Jun / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,07 |
|
13,50 |
13,84 |
13,25 |
13,63 |
25430 |
15.Jun / 22:25 |
| KION GROUP AG |
TRADE |
|
+2,71 |
|
38,77 |
41,44 |
38,26 |
40,05 |
29625 |
15.Jun / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+1,10 |
|
103,30 |
105,50 |
102,70 |
103,10 |
2608 |
15.Jun / 22:25 |
| KONTRON AG O.N |
TRADE |
|
+0,02 |
|
23,90 |
23,90 |
23,46 |
23,56 |
27881 |
15.Jun / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+1,40 |
|
114,80 |
116,40 |
112,40 |
112,80 |
7393 |
15.Jun / 22:25 |
| LANXESS AG |
TRADE |
|
+0,01 |
|
16,06 |
16,58 |
15,94 |
16,13 |
45860 |
15.Jun / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,75 |
|
53,75 |
54,80 |
52,95 |
53,55 |
18933 |
15.Jun / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,306 |
|
8,726 |
8,988 |
8,726 |
8,814 |
1581357 |
15.Jun / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+1,525 |
|
48,700 |
49,710 |
48,665 |
49,345 |
168549 |
15.Jun / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-0,65 |
|
134,45 |
135,20 |
132,05 |
132,60 |
10739 |
15.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+11,20 |
|
321,00 |
335,00 |
320,60 |
324,50 |
17781 |
15.Jun / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+4,60 |
|
464,40 |
465,50 |
459,90 |
463,70 |
30520 |
15.Jun / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,06 |
|
36,94 |
37,80 |
35,10 |
35,90 |
10403 |
15.Jun / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,40 |
|
57,40 |
58,65 |
56,15 |
56,30 |
24992 |
15.Jun / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+0,22 |
|
40,68 |
41,24 |
39,98 |
40,54 |
28577 |
15.Jun / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
-0,28 |
|
10,54 |
10,68 |
10,24 |
10,34 |
7674 |
15.Jun / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,28 |
|
31,30 |
31,88 |
31,09 |
31,25 |
87567 |
15.Jun / 22:25 |
| PUMA SE |
TRADE |
|
-0,09 |
|
28,50 |
29,00 |
27,93 |
28,05 |
60520 |
15.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+2,50 |
|
659,50 |
683,50 |
654,50 |
658,00 |
623 |
15.Jun / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
+7,58 |
|
49,22 |
57,80 |
49,22 |
56,25 |
102255 |
15.Jun / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-54,00 |
|
1185,00 |
1215,60 |
1140,20 |
1140,60 |
55436 |
15.Jun / 22:25 |
| RTL GROUP |
TRADE |
|
-0,40 |
|
32,30 |
32,80 |
32,00 |
32,00 |
12060 |
15.Jun / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
-1,48 |
|
57,50 |
57,68 |
56,02 |
56,18 |
178551 |
15.Jun / 22:25 |
| SAP SE O.N. |
TRADE |
|
+0,82 |
|
145,00 |
146,66 |
142,02 |
142,24 |
184357 |
15.Jun / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-2,20 |
|
234,10 |
242,00 |
227,80 |
229,00 |
10567 |
15.Jun / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,75 |
|
75,45 |
77,20 |
75,25 |
76,70 |
11301 |
15.Jun / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+5,80 |
|
270,00 |
273,35 |
269,50 |
270,05 |
48519 |
15.Jun / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,70 |
|
158,50 |
160,86 |
153,80 |
154,42 |
292963 |
15.Jun / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,34 |
|
35,11 |
35,55 |
34,72 |
35,12 |
55202 |
15.Jun / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-1,25 |
|
97,00 |
98,95 |
91,50 |
92,30 |
32783 |
15.Jun / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
+0,10 |
|
74,85 |
75,95 |
73,95 |
74,80 |
14241 |
15.Jun / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,22 |
|
49,50 |
51,50 |
48,14 |
48,32 |
29830 |
15.Jun / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,32 |
|
16,54 |
17,00 |
16,42 |
16,64 |
9613 |
15.Jun / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+1,22 |
|
34,10 |
36,70 |
34,10 |
35,30 |
13918 |
15.Jun / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,02 |
|
82,30 |
83,74 |
81,56 |
81,88 |
8519 |
15.Jun / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,28 |
|
13,52 |
13,97 |
13,51 |
13,67 |
24816 |
15.Jun / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,80 |
|
102,20 |
103,20 |
101,50 |
102,60 |
7876 |
15.Jun / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,15 |
|
5,495 |
5,590 |
5,465 |
5,555 |
167549 |
15.Jun / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,01 |
|
11,650 |
11,745 |
11,310 |
11,365 |
169927 |
15.Jun / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,54 |
|
26,72 |
26,94 |
25,88 |
26,00 |
11614 |
15.Jun / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
-1,50 |
|
30,90 |
31,40 |
28,62 |
30,16 |
94991 |
15.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+1,86 |
|
90,60 |
91,54 |
89,86 |
90,34 |
165172 |
15.Jun / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,35 |
|
20,85 |
21,22 |
20,72 |
20,78 |
404343 |
15.Jun / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+1,30 |
|
94,75 |
97,30 |
94,70 |
95,50 |
7230 |
15.Jun / 22:25 |
| ZALANDO SE |
TRADE |
|
-0,58 |
|
25,16 |
25,25 |
24,08 |
24,28 |
133304 |
15.Jun / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
