| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,43 |
|
19,82 |
20,65 |
19,82 |
20,05 |
891 |
10.Jul / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
 |
-0,65 |
|
181,05 |
182,90 |
179,90 |
182,15 |
13461 |
10.Jul / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,25 |
|
11,740 |
11,834 |
11,592 |
11,724 |
792 |
10.Jul / 22:25 |
| AIRBUS SE |
TRADE |
|
+0,50 |
|
196,68 |
197,74 |
194,82 |
197,16 |
12862 |
10.Jul / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-1,26 |
|
45,79 |
45,79 |
43,27 |
43,83 |
46717 |
10.Jul / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+0,90 |
|
421,10 |
425,50 |
420,40 |
422,40 |
28781 |
10.Jul / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,004 |
|
2,232 |
2,280 |
2,200 |
2,210 |
136645 |
10.Jul / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,10 |
|
72,90 |
73,90 |
70,80 |
71,70 |
1435 |
10.Jul / 22:25 |
| AURUBIS AG |
TRADE |
|
+2,00 |
|
169,20 |
173,20 |
168,50 |
170,60 |
2097 |
10.Jul / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,23 |
|
47,120 |
48,065 |
47,115 |
47,300 |
92171 |
10.Jul / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,10 |
|
58,32 |
59,24 |
57,96 |
58,16 |
104447 |
10.Jul / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,52 |
|
50,42 |
52,08 |
49,51 |
50,24 |
266250 |
10.Jul / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,26 |
|
30,42 |
30,76 |
30,24 |
30,60 |
23450 |
10.Jul / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+1,10 |
|
31,35 |
32,30 |
31,30 |
32,10 |
5611 |
10.Jul / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,90 |
|
76,42 |
78,18 |
76,42 |
77,88 |
15668 |
10.Jul / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,56 |
|
55,26 |
56,60 |
55,26 |
56,28 |
6380 |
10.Jul / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
-0,10 |
|
23,20 |
23,40 |
22,85 |
23,30 |
10729 |
10.Jul / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+1,32 |
|
29,46 |
30,64 |
29,22 |
30,44 |
99069 |
10.Jul / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,91 |
|
37,71 |
38,69 |
37,65 |
38,60 |
453330 |
10.Jul / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,56 |
|
72,14 |
73,20 |
71,74 |
72,94 |
8411 |
10.Jul / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,00 |
60,10 |
59,90 |
60,00 |
989 |
10.Jul / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
+2,80 |
|
53,55 |
56,75 |
53,55 |
56,15 |
14071 |
10.Jul / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,12 |
|
41,66 |
42,24 |
41,45 |
41,86 |
66700 |
10.Jul / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,51 |
|
36,68 |
36,87 |
36,25 |
36,29 |
3954 |
10.Jul / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,45 |
|
31,065 |
31,555 |
31,005 |
31,340 |
234541 |
10.Jul / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-3,00 |
|
251,30 |
252,00 |
248,90 |
249,30 |
2490 |
10.Jul / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,48 |
|
56,48 |
56,86 |
56,06 |
56,24 |
58752 |
10.Jul / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-1,24 |
|
46,13 |
47,19 |
45,17 |
45,28 |
14590 |
10.Jul / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,86 |
|
25,31 |
26,29 |
25,28 |
26,20 |
506063 |
10.Jul / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,125 |
|
19,220 |
19,360 |
18,905 |
19,015 |
150286 |
10.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,95 |
|
36,50 |
36,85 |
35,55 |
36,15 |
7360 |
10.Jul / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,06 |
|
16,27 |
16,48 |
16,26 |
16,29 |
36951 |
10.Jul / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,072 |
|
5,035 |
5,085 |
4,898 |
4,954 |
110588 |
10.Jul / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
0 |
|
69,80 |
70,40 |
68,50 |
69,50 |
5391 |
10.Jul / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,58 |
|
23,28 |
23,88 |
23,12 |
23,80 |
48671 |
10.Jul / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,17 |
|
41,73 |
42,22 |
41,73 |
41,95 |
26126 |
10.Jul / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,26 |
|
42,12 |
43,15 |
42,12 |
42,61 |
22191 |
10.Jul / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,32 |
|
38,88 |
39,38 |
38,88 |
39,24 |
1804 |
10.Jul / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,15 |
|
60,05 |
60,45 |
59,55 |
60,20 |
1683 |
10.Jul / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
-0,54 |
|
28,94 |
29,74 |
28,50 |
28,60 |
11731 |
10.Jul / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,60 |
|
249,20 |
252,80 |
249,20 |
250,40 |
8094 |
10.Jul / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+4,95 |
|
166,35 |
171,90 |
166,35 |
171,30 |
15012 |
10.Jul / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,20 |
|
72,00 |
72,00 |
72,00 |
71,20 |
6 |
10.Jul / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,006 |
|
3,730 |
3,783 |
3,683 |
3,714 |
67357 |
10.Jul / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,38 |
|
74,10 |
74,78 |
74,00 |
74,56 |
5388 |
10.Jul / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,64 |
|
74,20 |
74,66 |
71,90 |
74,36 |
31668 |
10.Jul / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-13,60 |
|
468,00 |
469,80 |
453,00 |
455,20 |
4882 |
10.Jul / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,17 |
|
37,92 |
38,03 |
37,84 |
38,01 |
3042 |
10.Jul / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,60 |
|
74,11 |
74,15 |
70,89 |
72,46 |
137184 |
10.Jul / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,66 |
|
41,18 |
41,36 |
40,12 |
41,18 |
12540 |
10.Jul / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,04 |
|
23,80 |
23,98 |
23,40 |
23,88 |
25365 |
10.Jul / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,10 |
|
13,11 |
13,21 |
13,04 |
13,16 |
46164 |
10.Jul / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,46 |
|
40,82 |
41,34 |
40,57 |
41,10 |
5353 |
10.Jul / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,50 |
|
102,10 |
102,50 |
101,50 |
101,90 |
522 |
10.Jul / 22:25 |
| KONTRON AG O.N |
TRADE |
|
+0,06 |
|
22,98 |
23,10 |
22,96 |
23,06 |
45988 |
10.Jul / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-0,40 |
|
108,20 |
108,40 |
107,20 |
108,00 |
3191 |
10.Jul / 22:25 |
| LANXESS AG |
TRADE |
|
+0,05 |
|
14,95 |
15,17 |
14,70 |
15,02 |
15368 |
10.Jul / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,10 |
|
53,00 |
54,25 |
53,00 |
53,70 |
6857 |
10.Jul / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,166 |
|
9,328 |
9,620 |
9,312 |
9,510 |
301875 |
10.Jul / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,10 |
|
43,995 |
44,530 |
43,655 |
44,150 |
117017 |
10.Jul / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+0,55 |
|
139,40 |
142,20 |
139,40 |
140,40 |
3903 |
10.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+0,20 |
|
364,00 |
366,80 |
359,70 |
362,90 |
3488 |
10.Jul / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+2,80 |
|
501,00 |
506,40 |
498,80 |
505,40 |
12355 |
10.Jul / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,70 |
|
76,70 |
77,30 |
75,95 |
76,55 |
5511 |
10.Jul / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,25 |
|
56,35 |
57,75 |
56,15 |
56,60 |
8834 |
10.Jul / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-1,92 |
|
43,20 |
43,20 |
40,28 |
41,24 |
50121 |
10.Jul / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
-0,14 |
|
10,60 |
10,70 |
10,56 |
10,66 |
3205 |
10.Jul / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,07 |
|
27,28 |
27,53 |
26,97 |
27,09 |
89264 |
10.Jul / 22:25 |
| PUMA SE |
TRADE |
|
+0,23 |
|
27,89 |
28,33 |
27,42 |
28,22 |
30135 |
10.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-4,50 |
|
637,50 |
639,50 |
634,00 |
637,00 |
81 |
10.Jul / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
-2,40 |
|
63,20 |
63,40 |
59,60 |
61,50 |
57670 |
10.Jul / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-19,20 |
|
1014,20 |
1019,80 |
977,20 |
993,40 |
40482 |
10.Jul / 22:25 |
| RTL GROUP |
TRADE |
|
-0,10 |
|
31,25 |
31,55 |
31,00 |
31,20 |
5422 |
10.Jul / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
-0,22 |
|
56,32 |
56,66 |
55,94 |
56,20 |
26781 |
10.Jul / 22:25 |
| SAP SE O.N. |
TRADE |
|
+0,18 |
|
138,02 |
140,42 |
137,04 |
138,30 |
72885 |
10.Jul / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+7,70 |
|
233,60 |
246,00 |
232,20 |
242,10 |
6553 |
10.Jul / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,45 |
|
73,30 |
73,45 |
72,15 |
73,10 |
8597 |
10.Jul / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-0,30 |
|
272,90 |
274,30 |
270,70 |
273,15 |
14610 |
10.Jul / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-4,26 |
|
157,40 |
157,88 |
151,10 |
152,44 |
114503 |
10.Jul / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,29 |
|
33,99 |
34,99 |
33,85 |
34,93 |
36664 |
10.Jul / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-1,40 |
|
94,75 |
95,05 |
87,85 |
89,65 |
11186 |
10.Jul / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
+3,00 |
|
68,30 |
73,00 |
68,25 |
71,55 |
10706 |
10.Jul / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,05 |
|
55,00 |
55,60 |
52,70 |
54,20 |
5162 |
10.Jul / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,46 |
|
15,34 |
15,78 |
15,28 |
15,62 |
2061 |
10.Jul / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,88 |
|
33,94 |
34,98 |
33,94 |
34,82 |
7706 |
10.Jul / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,10 |
|
88,22 |
88,88 |
87,58 |
88,68 |
3519 |
10.Jul / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,22 |
|
13,74 |
13,79 |
13,55 |
13,61 |
2886 |
10.Jul / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+1,30 |
|
110,10 |
111,60 |
109,10 |
111,00 |
4499 |
10.Jul / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,23 |
|
5,275 |
5,540 |
5,215 |
5,485 |
220664 |
10.Jul / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,195 |
|
11,345 |
11,710 |
11,265 |
11,550 |
97536 |
10.Jul / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,58 |
|
23,02 |
24,30 |
23,02 |
23,54 |
11004 |
10.Jul / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,78 |
|
29,30 |
31,32 |
28,90 |
30,26 |
24376 |
10.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,94 |
|
71,68 |
72,50 |
70,36 |
71,02 |
123788 |
10.Jul / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,03 |
|
21,47 |
21,78 |
21,35 |
21,45 |
201420 |
10.Jul / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,50 |
|
91,40 |
92,80 |
90,90 |
91,90 |
1829 |
10.Jul / 22:25 |
| ZALANDO SE |
TRADE |
|
-0,04 |
|
27,10 |
27,44 |
26,77 |
26,96 |
79396 |
10.Jul / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
