| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,29 |
|
19,92 |
20,15 |
19,72 |
19,92 |
2553 |
06.Jul / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
 |
+0,55 |
|
184,55 |
188,70 |
180,50 |
185,40 |
59665 |
06.Jul / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,052 |
|
11,398 |
11,620 |
11,050 |
11,256 |
3930 |
06.Jul / 22:25 |
| AIRBUS SE |
TRADE |
|
+2,70 |
|
204,00 |
210,00 |
203,00 |
209,10 |
58752 |
06.Jul / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,76 |
|
49,49 |
50,26 |
48,10 |
49,95 |
52851 |
06.Jul / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,20 |
|
419,10 |
423,50 |
419,10 |
420,80 |
47920 |
06.Jul / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,03 |
|
2,398 |
2,468 |
2,366 |
2,394 |
66561 |
06.Jul / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,50 |
|
72,60 |
73,00 |
71,00 |
72,30 |
2236 |
06.Jul / 22:25 |
| AURUBIS AG |
TRADE |
|
-1,60 |
|
180,60 |
182,00 |
178,80 |
180,20 |
6313 |
06.Jul / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,13 |
|
47,560 |
48,000 |
47,345 |
47,570 |
108597 |
06.Jul / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,46 |
|
61,20 |
61,42 |
59,88 |
60,14 |
142720 |
06.Jul / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-2,24 |
|
52,94 |
53,76 |
50,42 |
50,90 |
596139 |
06.Jul / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+1,06 |
|
31,70 |
32,96 |
31,56 |
32,62 |
43042 |
06.Jul / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,75 |
|
31,90 |
32,55 |
31,55 |
32,25 |
8022 |
06.Jul / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,78 |
|
76,94 |
77,34 |
75,20 |
75,64 |
13919 |
06.Jul / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,32 |
|
56,32 |
56,56 |
55,92 |
56,08 |
2570 |
06.Jul / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
-0,50 |
|
24,45 |
24,60 |
23,85 |
24,05 |
4525 |
06.Jul / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,06 |
|
28,90 |
29,92 |
28,32 |
28,58 |
71483 |
06.Jul / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,29 |
|
37,57 |
38,14 |
37,53 |
38,04 |
153226 |
06.Jul / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,72 |
|
76,46 |
77,00 |
73,78 |
74,28 |
63751 |
06.Jul / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
59,90 |
60,00 |
59,80 |
59,90 |
2990 |
06.Jul / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
+0,15 |
|
57,40 |
58,90 |
56,50 |
57,50 |
41609 |
06.Jul / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,06 |
|
43,71 |
44,53 |
43,45 |
43,92 |
111077 |
06.Jul / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,16 |
|
36,78 |
37,26 |
36,34 |
36,73 |
18616 |
06.Jul / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,62 |
|
31,68 |
32,44 |
31,62 |
32,37 |
439791 |
06.Jul / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+4,90 |
|
250,40 |
255,60 |
249,60 |
254,50 |
6839 |
06.Jul / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,08 |
|
55,70 |
56,42 |
55,40 |
55,66 |
103972 |
06.Jul / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,75 |
|
46,15 |
47,30 |
45,80 |
46,85 |
29471 |
06.Jul / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,39 |
|
25,31 |
25,57 |
25,10 |
25,49 |
652149 |
06.Jul / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,145 |
|
19,100 |
19,275 |
18,920 |
19,030 |
244827 |
06.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,10 |
|
37,70 |
37,70 |
36,55 |
37,35 |
5362 |
06.Jul / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,09 |
|
15,99 |
16,12 |
15,87 |
16,00 |
61611 |
06.Jul / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,005 |
|
5,115 |
5,195 |
5,100 |
5,170 |
144951 |
06.Jul / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,25 |
|
75,05 |
76,50 |
75,00 |
75,65 |
1875 |
06.Jul / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,20 |
|
23,40 |
23,42 |
23,14 |
23,24 |
106218 |
06.Jul / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,02 |
|
40,92 |
41,45 |
40,91 |
41,18 |
14891 |
06.Jul / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,88 |
|
42,52 |
43,49 |
42,31 |
43,37 |
54928 |
06.Jul / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,14 |
|
39,08 |
39,62 |
38,90 |
39,36 |
13887 |
06.Jul / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,55 |
|
63,45 |
63,90 |
62,45 |
62,75 |
5397 |
06.Jul / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
+1,46 |
|
27,94 |
29,76 |
27,76 |
29,48 |
89837 |
06.Jul / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,80 |
|
244,00 |
247,40 |
243,20 |
244,60 |
13171 |
06.Jul / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,60 |
|
175,10 |
177,00 |
174,35 |
175,70 |
13054 |
06.Jul / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-1,30 |
|
72,70 |
73,00 |
72,00 |
72,30 |
183 |
06.Jul / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,034 |
|
4,069 |
4,099 |
3,925 |
3,968 |
152061 |
06.Jul / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,12 |
|
75,12 |
75,80 |
74,48 |
74,94 |
15617 |
06.Jul / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+4,80 |
|
75,18 |
80,40 |
74,78 |
80,00 |
82285 |
06.Jul / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-2,40 |
|
500,00 |
500,00 |
485,60 |
496,20 |
7761 |
06.Jul / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,01 |
|
37,64 |
37,90 |
37,20 |
37,81 |
8164 |
06.Jul / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,74 |
|
77,70 |
77,73 |
74,70 |
76,85 |
238629 |
06.Jul / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-1,06 |
|
44,12 |
44,36 |
43,16 |
43,62 |
26650 |
06.Jul / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,54 |
|
24,60 |
25,10 |
24,56 |
25,00 |
70581 |
06.Jul / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,23 |
|
13,33 |
13,42 |
13,19 |
13,21 |
36271 |
06.Jul / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,87 |
|
44,00 |
44,35 |
43,40 |
44,15 |
21422 |
06.Jul / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,60 |
|
109,10 |
110,60 |
107,60 |
108,20 |
2298 |
06.Jul / 22:25 |
| KONTRON AG O.N |
TRADE |
|
-0,20 |
|
23,20 |
23,28 |
23,02 |
23,12 |
29048 |
06.Jul / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+0,80 |
|
113,40 |
115,00 |
113,00 |
114,20 |
3486 |
06.Jul / 22:25 |
| LANXESS AG |
TRADE |
|
+0,08 |
|
15,42 |
15,65 |
15,15 |
15,39 |
85670 |
06.Jul / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,25 |
|
57,25 |
57,45 |
56,15 |
56,65 |
8308 |
06.Jul / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,079 |
|
9,912 |
10,100 |
9,912 |
10,045 |
1108942 |
06.Jul / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,04 |
|
45,120 |
45,690 |
45,025 |
45,340 |
112413 |
06.Jul / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-2,40 |
|
142,70 |
146,30 |
141,00 |
142,80 |
9104 |
06.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-3,70 |
|
378,10 |
381,90 |
373,00 |
376,20 |
10917 |
06.Jul / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+2,00 |
|
500,80 |
502,40 |
495,10 |
498,60 |
23839 |
06.Jul / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,60 |
|
75,10 |
75,55 |
74,20 |
74,90 |
5252 |
06.Jul / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+3,05 |
|
55,45 |
58,55 |
55,45 |
58,35 |
44489 |
06.Jul / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-2,14 |
|
47,00 |
47,70 |
42,56 |
43,62 |
184912 |
06.Jul / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
-0,10 |
|
10,72 |
10,86 |
10,68 |
10,76 |
9220 |
06.Jul / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,12 |
|
28,58 |
28,71 |
28,31 |
28,36 |
76049 |
06.Jul / 22:25 |
| PUMA SE |
TRADE |
|
+0,91 |
|
26,86 |
27,98 |
26,86 |
27,92 |
66499 |
06.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+12,50 |
|
667,50 |
680,00 |
661,50 |
671,00 |
241 |
06.Jul / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
-0,40 |
|
70,90 |
73,80 |
68,75 |
70,20 |
41743 |
06.Jul / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+44,40 |
|
1098,80 |
1139,00 |
1087,60 |
1136,00 |
48809 |
06.Jul / 22:25 |
| RTL GROUP |
TRADE |
|
+0,50 |
|
31,75 |
32,65 |
31,75 |
32,35 |
19949 |
06.Jul / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
-0,18 |
|
57,62 |
57,76 |
57,08 |
57,60 |
90984 |
06.Jul / 22:25 |
| SAP SE O.N. |
TRADE |
|
+1,42 |
|
140,78 |
142,70 |
139,08 |
140,64 |
129224 |
06.Jul / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+4,20 |
|
225,20 |
233,10 |
225,20 |
229,90 |
2317 |
06.Jul / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,95 |
|
73,60 |
75,15 |
73,40 |
74,10 |
13641 |
06.Jul / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-1,50 |
|
281,00 |
283,70 |
277,95 |
281,55 |
47412 |
06.Jul / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-1,60 |
|
169,40 |
170,64 |
164,10 |
165,76 |
211718 |
06.Jul / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,10 |
|
35,19 |
35,54 |
34,44 |
35,18 |
54300 |
06.Jul / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,95 |
|
92,95 |
93,40 |
90,95 |
91,55 |
13311 |
06.Jul / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
+2,55 |
|
66,75 |
69,10 |
66,25 |
68,80 |
6856 |
06.Jul / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-2,00 |
|
59,95 |
59,95 |
55,05 |
57,80 |
13076 |
06.Jul / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,20 |
|
15,92 |
16,20 |
15,70 |
16,12 |
6439 |
06.Jul / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,44 |
|
34,56 |
35,78 |
34,56 |
35,20 |
8630 |
06.Jul / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-1,32 |
|
91,10 |
92,44 |
89,12 |
89,74 |
12955 |
06.Jul / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,04 |
|
14,41 |
14,60 |
14,41 |
14,47 |
24457 |
06.Jul / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-0,20 |
|
113,10 |
115,90 |
110,10 |
113,90 |
13073 |
06.Jul / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,115 |
|
5,220 |
5,340 |
5,175 |
5,320 |
110077 |
06.Jul / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,305 |
|
11,905 |
12,450 |
11,870 |
12,330 |
497607 |
06.Jul / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,04 |
|
23,60 |
23,72 |
23,42 |
23,52 |
17742 |
06.Jul / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,44 |
|
30,98 |
31,78 |
30,26 |
30,64 |
13770 |
06.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,66 |
|
74,98 |
75,68 |
74,52 |
75,44 |
95797 |
06.Jul / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,04 |
|
22,40 |
22,64 |
22,33 |
22,42 |
209329 |
06.Jul / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,10 |
|
94,70 |
96,30 |
94,55 |
94,80 |
3713 |
06.Jul / 22:25 |
| ZALANDO SE |
TRADE |
|
+0,06 |
|
27,00 |
27,60 |
26,90 |
27,15 |
124035 |
06.Jul / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
