| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,32 |
|
18,56 |
18,86 |
18,55 |
18,77 |
8497 |
28.Jun / 17:47 |
| ADIDAS AG NA O.N. |
TRADE |
 |
-3,36 |
|
169,86 |
172,96 |
168,60 |
168,60 |
11504 |
28.Jun / 18:28 |
| AIRBUS SE |
TRADE |
|
+1,79 |
|
93,20 |
96,49 |
92,91 |
94,58 |
54107 |
28.Jun / 18:12 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,27 |
|
25,09 |
25,35 |
24,54 |
24,68 |
49670 |
28.Jun / 18:26 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+2,04 |
|
181,28 |
184,66 |
181,28 |
183,00 |
55434 |
28.Jun / 18:18 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,008 |
|
3,669 |
3,711 |
3,606 |
3,652 |
138682 |
28.Jun / 18:21 |
| AURUBIS AG |
TRADE |
|
-1,64 |
|
69,96 |
72,36 |
67,84 |
68,02 |
11442 |
28.Jun / 18:24 |
| BASF SE NA O.N. |
TRADE |
|
+0,05 |
|
42,840 |
43,725 |
42,755 |
42,805 |
262406 |
28.Jun / 18:29 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,96 |
|
75,58 |
77,73 |
75,58 |
76,41 |
29558 |
28.Jun / 18:24 |
| BAYER AG NA O.N. |
TRADE |
|
+0,75 |
|
59,37 |
60,43 |
59,04 |
59,92 |
71999 |
28.Jun / 18:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,63 |
|
40,51 |
40,85 |
39,51 |
39,52 |
5661 |
28.Jun / 18:01 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,12 |
|
49,66 |
49,70 |
48,86 |
49,34 |
1216 |
28.Jun / 16:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-1,00 |
|
98,28 |
98,76 |
97,44 |
97,44 |
3883 |
28.Jun / 17:48 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,88 |
|
61,90 |
63,04 |
61,50 |
62,62 |
1612 |
28.Jun / 17:43 |
| CANCOM SE O.N. |
TRADE |
|
-0,04 |
|
35,12 |
35,42 |
34,70 |
34,92 |
4267 |
28.Jun / 18:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,55 |
|
113,75 |
116,15 |
112,90 |
113,55 |
1947 |
28.Jun / 17:43 |
| COMMERZBANK AG |
TRADE |
|
-0,13 |
|
7,298 |
7,530 |
7,152 |
7,158 |
688578 |
28.Jun / 18:28 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
-0,60 |
|
43,00 |
43,46 |
41,80 |
42,20 |
1907 |
28.Jun / 18:07 |
| CONTINENTAL AG O.N. |
TRADE |
|
+3,06 |
|
68,40 |
71,20 |
67,94 |
71,10 |
17417 |
28.Jun / 18:28 |
| COVESTRO AG O.N. |
TRADE |
|
+0,11 |
|
34,37 |
34,96 |
34,23 |
34,34 |
36101 |
28.Jun / 18:29 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,30 |
|
53,25 |
55,00 |
52,00 |
52,20 |
4135 |
28.Jun / 18:30 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,26 |
|
26,240 |
26,630 |
25,755 |
25,875 |
77075 |
28.Jun / 18:29 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-2,60 |
|
38,95 |
39,08 |
35,81 |
36,09 |
58236 |
28.Jun / 18:17 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,046 |
|
8,929 |
9,080 |
8,781 |
8,843 |
688419 |
28.Jun / 18:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-0,90 |
|
159,50 |
160,00 |
157,90 |
157,90 |
2812 |
28.Jun / 18:18 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,475 |
|
36,600 |
36,880 |
36,015 |
36,035 |
125149 |
28.Jun / 18:28 |
| DEUTSCHE WOHNEN SE INH |
TRADE |
|
+0,12 |
|
22,81 |
22,98 |
22,39 |
22,82 |
5287 |
28.Jun / 17:01 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,266 |
|
18,802 |
19,174 |
18,782 |
19,048 |
377354 |
28.Jun / 18:30 |
| DUERR AG O.N. |
TRADE |
|
+0,54 |
|
22,88 |
23,64 |
22,88 |
23,48 |
8515 |
28.Jun / 18:09 |
| E.ON SE NA O.N. |
TRADE |
|
+0,066 |
|
8,550 |
8,618 |
8,496 |
8,606 |
243214 |
28.Jun / 18:24 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
+0,135 |
|
18,090 |
18,250 |
18,020 |
18,160 |
21542 |
28.Jun / 18:17 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,10 |
|
21,73 |
22,00 |
21,55 |
21,72 |
14457 |
28.Jun / 17:38 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,11 |
|
24,60 |
24,86 |
24,28 |
24,57 |
12308 |
28.Jun / 18:24 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,42 |
|
46,27 |
47,49 |
45,87 |
46,40 |
5224 |
28.Jun / 17:44 |
| FREENET AG NA O.N. |
TRADE |
|
+0,45 |
|
23,90 |
24,50 |
23,90 |
24,25 |
21684 |
28.Jun / 18:19 |
| FRESEN.MED.CARE KGAA O.N. |
TRADE |
|
-0,10 |
|
48,11 |
48,50 |
47,48 |
47,83 |
4470 |
28.Jun / 18:12 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,26 |
|
28,89 |
29,27 |
28,74 |
29,04 |
29166 |
28.Jun / 18:29 |
| FUCHS PETROLUB VZO NA ON |
TRADE |
|
-0,06 |
|
26,50 |
26,74 |
25,98 |
25,98 |
5308 |
28.Jun / 18:15 |
| GEA GROUP AG |
TRADE |
|
+0,06 |
|
33,90 |
34,06 |
33,88 |
33,88 |
893 |
28.Jun / 17:24 |
| GERRESHEIMER AG |
TRADE |
|
+0,10 |
|
67,15 |
67,25 |
66,40 |
66,70 |
587 |
28.Jun / 18:25 |
| GRAND CITY PROPERT.EO-,10 |
TRADE |
|
+0,03 |
|
14,82 |
15,01 |
14,54 |
14,79 |
5958 |
28.Jun / 16:17 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,80 |
|
135,80 |
138,70 |
135,80 |
136,90 |
2133 |
28.Jun / 18:05 |
| HEIDELBERGCEMENT AG O.N. |
TRADE |
|
+0,11 |
|
48,68 |
49,60 |
48,34 |
48,75 |
15172 |
28.Jun / 18:12 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,31 |
|
31,80 |
32,80 |
31,72 |
32,06 |
30365 |
28.Jun / 18:09 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,14 |
|
60,36 |
61,02 |
59,30 |
60,56 |
21602 |
28.Jun / 18:26 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,10 |
|
22,75 |
23,90 |
22,65 |
23,80 |
39910 |
28.Jun / 18:23 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,89 |
|
50,40 |
52,10 |
50,40 |
50,62 |
13400 |
28.Jun / 18:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,21 |
|
24,525 |
25,010 |
24,105 |
24,250 |
117960 |
28.Jun / 18:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,16 |
|
22,34 |
22,86 |
22,30 |
22,30 |
4714 |
28.Jun / 18:06 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,40 |
|
22,90 |
22,96 |
22,30 |
22,30 |
13528 |
28.Jun / 17:29 |
| K+S AG NA O.N. |
TRADE |
|
+1,15 |
|
23,01 |
24,48 |
22,88 |
24,07 |
168461 |
28.Jun / 18:30 |
| KION GROUP AG |
TRADE |
|
-0,74 |
|
42,06 |
42,48 |
40,84 |
40,84 |
10902 |
28.Jun / 17:55 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,28 |
|
58,54 |
59,30 |
58,14 |
58,14 |
834 |
28.Jun / 17:51 |
| KONTRON AG O.N |
TRADE |
|
+0,49 |
|
14,22 |
14,70 |
14,13 |
14,70 |
6806 |
28.Jun / 18:03 |
| LANXESS AG |
TRADE |
|
-0,38 |
|
37,23 |
38,05 |
36,72 |
36,72 |
9340 |
28.Jun / 17:59 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,02 |
|
84,56 |
85,34 |
83,78 |
84,82 |
1001 |
28.Jun / 17:47 |
| LINDE PLC EO 0,001 |
TRADE |
|
+0,55 |
|
281,45 |
283,65 |
280,00 |
280,40 |
7816 |
28.Jun / 18:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,029 |
|
5,987 |
6,198 |
5,950 |
6,001 |
736105 |
28.Jun / 18:29 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,34 |
|
59,37 |
60,32 |
58,71 |
58,90 |
102285 |
28.Jun / 18:23 |
| MERCK KGAA O.N. |
TRADE |
|
-1,40 |
|
166,30 |
166,30 |
163,30 |
163,50 |
2674 |
28.Jun / 17:47 |
| MORPHOSYS AG O.N. |
TRADE |
|
-0,37 |
|
20,590 |
20,900 |
19,810 |
19,930 |
25612 |
28.Jun / 18:19 |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+6,25 |
|
173,00 |
180,95 |
173,00 |
178,25 |
5185 |
28.Jun / 18:10 |
| MUENCH.RUECKVERS.VNA O.N. |
TRADE |
|
+4,40 |
|
221,20 |
227,70 |
220,90 |
225,80 |
14949 |
28.Jun / 18:23 |
| NAGARRO SE NA O.N. |
TRADE |
|
-3,00 |
|
114,80 |
114,80 |
112,00 |
112,00 |
860 |
28.Jun / 17:51 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,62 |
|
60,90 |
61,00 |
59,64 |
59,74 |
2895 |
28.Jun / 17:56 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+1,56 |
|
66,28 |
69,10 |
66,26 |
67,72 |
44987 |
28.Jun / 18:23 |
| PROSIEBENSAT.1 NA O.N. |
TRADE |
|
+0,156 |
|
9,380 |
9,604 |
9,380 |
9,500 |
29424 |
28.Jun / 18:11 |
| PUMA SE |
TRADE |
|
-1,64 |
|
65,02 |
66,28 |
63,96 |
64,54 |
5451 |
28.Jun / 18:29 |
| QIAGEN NV EO -,01 |
TRADE |
|
+0,04 |
|
44,50 |
45,00 |
44,35 |
44,35 |
6480 |
28.Jun / 17:56 |
| RATIONAL AG |
TRADE |
|
-5,00 |
|
575,50 |
578,00 |
566,50 |
566,50 |
98 |
28.Jun / 17:53 |
| RHEINMETALL AG |
TRADE |
|
+6,20 |
|
214,30 |
223,70 |
214,10 |
220,80 |
93927 |
28.Jun / 18:28 |
| RTL GROUP |
TRADE |
|
+0,64 |
|
41,06 |
41,62 |
40,84 |
41,40 |
6032 |
28.Jun / 18:27 |
| RWE AG INH O.N. |
TRADE |
|
+0,72 |
|
36,71 |
37,69 |
36,71 |
37,43 |
68744 |
28.Jun / 18:28 |
| SAP SE O.N. |
TRADE |
|
-1,05 |
|
91,82 |
93,01 |
90,57 |
91,02 |
31293 |
28.Jun / 18:22 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-4,30 |
|
333,20 |
336,50 |
327,40 |
329,50 |
1770 |
28.Jun / 18:25 |
| SCOUT24 AG NA O.N. |
TRADE |
|
-0,10 |
|
51,78 |
51,78 |
51,78 |
51,78 |
3 |
28.Jun / 10:19 |
| SIEMENS AG NA O.N. |
TRADE |
|
+0,02 |
|
104,12 |
106,42 |
103,56 |
103,90 |
57588 |
28.Jun / 18:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,005 |
|
15,680 |
15,900 |
15,525 |
15,620 |
116120 |
28.Jun / 18:27 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,18 |
|
47,78 |
49,25 |
47,47 |
47,47 |
29354 |
28.Jun / 18:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,85 |
|
75,95 |
75,95 |
73,95 |
74,90 |
6026 |
28.Jun / 17:23 |
| SIXT SE ST O.N. |
TRADE |
|
+1,40 |
|
105,20 |
108,10 |
104,60 |
105,80 |
2440 |
28.Jun / 18:06 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,04 |
|
41,40 |
43,18 |
41,40 |
41,72 |
11999 |
28.Jun / 18:15 |
| SOFTWARE AG NA O.N. |
TRADE |
|
+0,08 |
|
32,30 |
32,58 |
32,22 |
32,58 |
383 |
28.Jun / 17:17 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,86 |
|
44,34 |
45,14 |
44,34 |
44,96 |
2575 |
28.Jun / 16:28 |
| SUSE S.A. DL 1 |
TRADE |
|
+0,06 |
|
23,40 |
23,70 |
23,32 |
23,32 |
2727 |
28.Jun / 18:06 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-1,40 |
|
106,00 |
106,50 |
103,95 |
104,70 |
1327 |
28.Jun / 18:29 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,09 |
|
11,92 |
12,03 |
11,69 |
11,72 |
18261 |
28.Jun / 18:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,24 |
|
36,46 |
36,64 |
36,08 |
36,08 |
2358 |
28.Jun / 17:57 |
| TEAMVIEWER AG INH O.N. |
TRADE |
|
-0,27 |
|
10,505 |
10,830 |
10,135 |
10,255 |
225665 |
28.Jun / 18:24 |
| TELEFONICA DTLD HLDG NA |
TRADE |
|
-0,017 |
|
2,799 |
2,810 |
2,772 |
2,772 |
154949 |
28.Jun / 18:23 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,10 |
|
6,082 |
6,210 |
5,906 |
5,932 |
569628 |
28.Jun / 18:29 |
| UNIPER SE NA O.N. |
TRADE |
|
-0,03 |
|
17,14 |
17,57 |
17,02 |
17,19 |
9149 |
28.Jun / 17:53 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,23 |
|
27,75 |
27,82 |
27,75 |
27,82 |
433 |
28.Jun / 12:36 |
| VANTAGE TOWERS AG NA O.N. |
TRADE |
|
-0,18 |
|
27,54 |
27,58 |
27,34 |
27,34 |
3555 |
28.Jun / 17:35 |
| VARTA AG O.N. |
TRADE |
|
-0,64 |
|
85,74 |
86,90 |
84,70 |
84,70 |
10021 |
28.Jun / 18:21 |
| VERBIO VER.BIOENERGIE ON |
TRADE |
|
+0,60 |
|
46,60 |
50,50 |
46,18 |
47,00 |
44307 |
28.Jun / 18:29 |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+2,74 |
|
138,48 |
142,40 |
138,48 |
140,62 |
41246 |
28.Jun / 18:27 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,19 |
|
31,39 |
31,60 |
30,80 |
31,10 |
69160 |
28.Jun / 18:15 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,65 |
|
139,85 |
141,75 |
138,00 |
138,55 |
5411 |
28.Jun / 18:25 |
| ZALANDO SE |
TRADE |
|
-0,41 |
|
25,66 |
26,15 |
25,01 |
25,11 |
30375 |
28.Jun / 18:18 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
