| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,25 |
|
23,50 |
23,65 |
23,30 |
23,65 |
3600 |
18.Dez / 11:20 |
| ADIDAS AG NA O.N. |
TRADE |
 |
-0,70 |
|
165,05 |
165,85 |
163,95 |
164,45 |
7742 |
18.Dez / 11:21 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,09 |
|
7,104 |
7,374 |
7,104 |
7,284 |
3125 |
17.Dez / 22:26 |
| AIRBUS SE |
TRADE |
|
+1,90 |
|
189,40 |
191,70 |
189,02 |
191,44 |
5537 |
18.Dez / 11:24 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,23 |
|
16,585 |
16,810 |
16,285 |
16,625 |
23206 |
18.Dez / 11:16 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-0,20 |
|
385,80 |
385,90 |
382,80 |
385,50 |
15300 |
18.Dez / 11:24 |
| AROUNDTOWN EO-,01 |
TRADE |
 |
0 |
|
2,614 |
2,614 |
2,598 |
2,612 |
17210 |
18.Dez / 11:23 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+1,00 |
|
111,00 |
112,00 |
111,00 |
112,00 |
181 |
18.Dez / 11:14 |
| AURUBIS AG |
TRADE |
|
0 |
|
117,60 |
117,60 |
116,90 |
117,30 |
940 |
18.Dez / 11:18 |
| BASF SE NA O.N. |
TRADE |
|
-0,26 |
|
44,26 |
44,39 |
43,96 |
44,00 |
43544 |
18.Dez / 11:23 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,42 |
|
93,06 |
93,50 |
92,80 |
93,50 |
8120 |
18.Dez / 11:22 |
| BAYER AG NA O.N. |
TRADE |
|
+0,06 |
|
35,195 |
35,270 |
34,765 |
35,140 |
82497 |
18.Dez / 11:22 |
| BECHTLE AG O.N. |
TRADE |
|
+0,14 |
|
43,12 |
43,28 |
42,94 |
43,26 |
1534 |
18.Dez / 11:13 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,18 |
|
28,38 |
28,38 |
28,14 |
28,38 |
2977 |
18.Dez / 11:22 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,44 |
|
94,70 |
95,06 |
94,24 |
94,84 |
3449 |
18.Dez / 11:14 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,22 |
|
49,70 |
49,70 |
49,42 |
49,52 |
292 |
18.Dez / 11:06 |
| CANCOM SE O.N. |
TRADE |
|
+0,10 |
|
27,90 |
28,10 |
27,80 |
28,10 |
899 |
18.Dez / 11:21 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,02 |
|
39,98 |
40,40 |
39,74 |
39,88 |
3041 |
18.Dez / 11:22 |
| COMMERZBANK AG |
TRADE |
|
+0,04 |
|
34,90 |
35,03 |
34,65 |
34,94 |
29517 |
18.Dez / 11:22 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,06 |
|
65,86 |
65,86 |
65,30 |
65,58 |
2641 |
18.Dez / 11:13 |
| COVESTRO AG O.N. |
TRADE |
|
+0,22 |
|
59,64 |
60,02 |
59,64 |
60,02 |
497 |
18.Dez / 11:11 |
| CTS EVENTIM KGAA |
TRADE |
|
+0,30 |
|
76,95 |
77,05 |
76,90 |
76,95 |
350 |
18.Dez / 11:23 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,07 |
|
37,43 |
37,67 |
37,37 |
37,56 |
16561 |
18.Dez / 11:23 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,41 |
|
21,54 |
21,69 |
21,01 |
21,17 |
31084 |
18.Dez / 11:23 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,33 |
|
31,575 |
31,945 |
31,355 |
31,905 |
63353 |
18.Dez / 11:24 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+3,80 |
|
217,30 |
220,70 |
216,50 |
220,60 |
4033 |
18.Dez / 11:24 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,05 |
|
46,24 |
46,32 |
46,03 |
46,20 |
20656 |
18.Dez / 11:24 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,02 |
|
45,51 |
45,99 |
45,36 |
45,45 |
8957 |
18.Dez / 11:23 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,18 |
|
27,16 |
27,27 |
27,07 |
27,27 |
170322 |
18.Dez / 11:24 |
| E.ON SE NA O.N. |
TRADE |
|
+0,095 |
|
15,680 |
15,825 |
15,610 |
15,720 |
45928 |
18.Dez / 11:20 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,05 |
|
34,50 |
34,85 |
34,25 |
34,60 |
3879 |
18.Dez / 11:19 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,03 |
|
13,33 |
13,34 |
13,21 |
13,24 |
15446 |
18.Dez / 11:22 |
| EVOTEC SE INH O.N. |
TRADE |
|
0 |
|
5,142 |
5,202 |
5,130 |
5,166 |
41813 |
18.Dez / 11:19 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,60 |
|
67,95 |
68,30 |
67,90 |
68,30 |
1186 |
18.Dez / 11:22 |
| FREENET AG NA O.N. |
TRADE |
|
+0,20 |
|
29,04 |
29,28 |
29,02 |
29,28 |
38373 |
18.Dez / 11:24 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,08 |
|
40,04 |
40,31 |
40,04 |
40,21 |
4454 |
18.Dez / 11:15 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,35 |
|
47,64 |
47,95 |
47,51 |
47,85 |
11110 |
18.Dez / 11:19 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,04 |
|
37,82 |
38,02 |
37,60 |
37,88 |
2591 |
18.Dez / 11:10 |
| GEA GROUP AG |
TRADE |
|
+0,15 |
|
56,30 |
56,60 |
55,95 |
56,55 |
821 |
18.Dez / 11:00 |
| GERRESHEIMER AG |
TRADE |
|
+0,22 |
|
26,86 |
27,04 |
26,68 |
26,98 |
7250 |
18.Dez / 11:24 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,20 |
|
259,80 |
260,80 |
257,40 |
260,20 |
2653 |
18.Dez / 11:18 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,30 |
|
215,80 |
219,10 |
213,10 |
217,00 |
4836 |
18.Dez / 11:23 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,40 |
|
82,00 |
82,00 |
82,00 |
82,00 |
1 |
18.Dez / 09:23 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,016 |
|
5,802 |
5,898 |
5,792 |
5,812 |
4985 |
18.Dez / 11:09 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,52 |
|
70,52 |
70,88 |
70,26 |
70,86 |
3344 |
18.Dez / 11:20 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,10 |
|
71,90 |
72,70 |
71,40 |
71,40 |
16968 |
18.Dez / 11:23 |
| HOCHTIEF AG |
TRADE |
|
+6,60 |
|
317,60 |
325,40 |
316,20 |
324,80 |
3042 |
18.Dez / 11:22 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,09 |
|
36,98 |
37,07 |
36,80 |
36,85 |
1224 |
18.Dez / 11:18 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,015 |
|
35,200 |
35,400 |
34,820 |
35,025 |
58804 |
18.Dez / 11:21 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,03 |
|
18,90 |
18,98 |
18,50 |
18,95 |
16994 |
18.Dez / 11:08 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,38 |
|
33,52 |
33,94 |
33,32 |
33,94 |
5732 |
18.Dez / 11:10 |
| K+S AG NA O.N. |
TRADE |
|
-0,11 |
|
12,31 |
12,34 |
12,14 |
12,16 |
16412 |
18.Dez / 11:14 |
| KION GROUP AG |
TRADE |
|
+1,55 |
|
63,70 |
65,30 |
63,70 |
65,30 |
880 |
18.Dez / 11:17 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+1,10 |
|
92,00 |
93,30 |
92,00 |
93,30 |
137 |
18.Dez / 11:21 |
| KONTRON AG O.N |
TRADE |
|
+0,10 |
|
22,36 |
22,66 |
22,36 |
22,58 |
4745 |
18.Dez / 11:01 |
| KRONES AG O.N. |
TRADE |
|
+0,60 |
|
131,80 |
132,20 |
131,40 |
132,00 |
242 |
18.Dez / 11:16 |
| LANXESS AG |
TRADE |
|
-0,05 |
|
17,07 |
17,30 |
17,00 |
17,15 |
3802 |
18.Dez / 11:23 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,20 |
|
61,15 |
61,35 |
60,80 |
61,20 |
3743 |
18.Dez / 11:22 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,112 |
|
8,500 |
8,610 |
8,472 |
8,594 |
95985 |
18.Dez / 11:23 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,05 |
|
59,80 |
60,06 |
59,58 |
59,87 |
29357 |
18.Dez / 11:24 |
| MERCK KGAA O.N. |
TRADE |
|
-0,55 |
|
119,05 |
119,50 |
117,85 |
118,40 |
3909 |
18.Dez / 11:04 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+1,80 |
|
349,10 |
351,00 |
349,10 |
350,80 |
307 |
18.Dez / 11:20 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-1,40 |
|
549,80 |
550,80 |
544,40 |
549,40 |
4383 |
18.Dez / 11:20 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,05 |
|
74,45 |
75,10 |
72,75 |
73,90 |
1912 |
18.Dez / 11:02 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+1,55 |
|
92,00 |
93,05 |
91,20 |
93,05 |
557 |
18.Dez / 11:20 |
| NORDEX SE O.N. |
TRADE |
|
-0,28 |
|
28,82 |
28,82 |
28,46 |
28,46 |
13143 |
18.Dez / 11:14 |
| PNE AG NA O.N. |
TRADE |
|
+0,41 |
|
9,86 |
10,24 |
9,86 |
10,18 |
5129 |
18.Dez / 11:16 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,17 |
|
39,94 |
40,14 |
39,80 |
39,95 |
19155 |
18.Dez / 11:17 |
| PUMA SE |
TRADE |
|
+0,60 |
|
22,81 |
23,68 |
22,81 |
23,48 |
90025 |
18.Dez / 11:24 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+30,00 |
|
655,00 |
660,00 |
645,00 |
658,00 |
650 |
18.Dez / 11:23 |
| REDCARE PHARMACY INH. |
TRADE |
|
+1,05 |
|
63,60 |
65,95 |
63,20 |
64,75 |
16411 |
18.Dez / 11:23 |
| RHEINMETALL AG |
TRADE |
|
-24,00 |
|
1531,50 |
1564,00 |
1512,00 |
1514,50 |
17529 |
18.Dez / 11:24 |
| RTL GROUP |
TRADE |
|
+0,05 |
|
33,25 |
33,45 |
33,25 |
33,45 |
4150 |
18.Dez / 11:23 |
| RWE AG INH O.N. |
TRADE |
|
+0,09 |
|
43,74 |
43,90 |
43,59 |
43,83 |
14369 |
18.Dez / 11:23 |
| SAP SE O.N. |
TRADE |
|
+1,15 |
|
205,80 |
207,95 |
205,80 |
207,20 |
34782 |
18.Dez / 11:24 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-3,10 |
|
237,30 |
237,30 |
233,90 |
233,90 |
721 |
18.Dez / 11:07 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,85 |
|
86,70 |
86,70 |
85,60 |
85,60 |
139 |
18.Dez / 11:15 |
| SIEMENS AG NA O.N. |
TRADE |
|
+1,55 |
|
232,25 |
234,10 |
232,15 |
233,95 |
9137 |
18.Dez / 11:24 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+2,10 |
|
115,00 |
116,95 |
114,35 |
116,60 |
85843 |
18.Dez / 11:23 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,09 |
|
44,57 |
44,80 |
44,38 |
44,46 |
6045 |
18.Dez / 11:19 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,04 |
|
45,28 |
45,86 |
45,00 |
45,20 |
5841 |
18.Dez / 11:24 |
| SIXT SE ST O.N. |
TRADE |
|
+0,05 |
|
69,65 |
69,75 |
69,35 |
69,65 |
2623 |
18.Dez / 10:54 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,46 |
|
33,94 |
34,04 |
32,60 |
32,60 |
18039 |
18.Dez / 11:23 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,08 |
|
20,00 |
20,00 |
19,72 |
19,96 |
760 |
18.Dez / 10:42 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,40 |
|
36,30 |
36,85 |
36,05 |
36,65 |
3011 |
18.Dez / 11:12 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,46 |
|
68,64 |
68,64 |
67,88 |
67,88 |
1821 |
18.Dez / 11:21 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,02 |
|
13,17 |
13,25 |
13,10 |
13,15 |
7706 |
18.Dez / 11:07 |
| TALANX AG NA O.N. |
TRADE |
|
+0,70 |
|
111,20 |
111,60 |
110,50 |
111,50 |
2568 |
18.Dez / 11:23 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
0 |
|
5,600 |
5,620 |
5,570 |
5,595 |
36339 |
18.Dez / 11:21 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,102 |
|
8,998 |
9,050 |
8,752 |
8,908 |
386057 |
18.Dez / 11:22 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,68 |
|
25,48 |
26,08 |
25,40 |
26,08 |
7039 |
18.Dez / 11:23 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,05 |
|
18,18 |
18,19 |
18,01 |
18,15 |
8154 |
18.Dez / 11:19 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,65 |
|
104,30 |
104,45 |
103,20 |
103,45 |
23028 |
18.Dez / 11:23 |
| VONOVIA SE NA O.N. |
TRADE |
|
0 |
|
24,15 |
24,22 |
24,02 |
24,07 |
88754 |
18.Dez / 11:24 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,05 |
|
67,90 |
67,90 |
66,45 |
66,45 |
2337 |
18.Dez / 11:06 |
| ZALANDO SE |
TRADE |
|
+0,40 |
|
25,43 |
25,90 |
25,21 |
25,68 |
53211 |
18.Dez / 11:23 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
