| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,50 |
|
20,45 |
21,35 |
20,45 |
20,85 |
10797 |
24.Jun / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+4,05 |
|
171,15 |
176,50 |
170,75 |
174,65 |
38169 |
24.Jun / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
 |
-0,314 |
|
12,808 |
13,078 |
12,262 |
12,278 |
3856 |
24.Jun / 22:25 |
| AIRBUS SE |
TRADE |
|
+2,24 |
|
192,82 |
194,98 |
191,72 |
194,44 |
29765 |
24.Jun / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-3,12 |
|
55,62 |
56,60 |
52,12 |
52,26 |
105899 |
24.Jun / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-1,50 |
|
405,20 |
405,90 |
402,60 |
403,40 |
30432 |
24.Jun / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,026 |
|
2,350 |
2,384 |
2,320 |
2,368 |
105686 |
24.Jun / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-1,30 |
|
70,50 |
70,90 |
68,10 |
70,50 |
5607 |
24.Jun / 22:25 |
| AURUBIS AG |
TRADE |
|
-10,00 |
|
195,70 |
197,10 |
182,70 |
185,50 |
5090 |
24.Jun / 22:25 |
| BASF SE NA O.N. |
TRADE |
 |
0 |
|
48,775 |
49,655 |
48,615 |
48,800 |
90648 |
24.Jun / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,12 |
|
60,98 |
61,72 |
60,30 |
60,88 |
91255 |
24.Jun / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+1,32 |
|
38,57 |
40,37 |
38,52 |
39,89 |
289272 |
24.Jun / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,40 |
|
30,90 |
30,96 |
29,84 |
30,46 |
27340 |
24.Jun / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-1,40 |
|
32,20 |
32,20 |
30,95 |
31,20 |
9210 |
24.Jun / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+2,68 |
|
71,48 |
74,34 |
71,18 |
73,68 |
27645 |
24.Jun / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+1,36 |
|
53,40 |
55,34 |
53,40 |
54,70 |
4309 |
24.Jun / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
-0,95 |
|
23,35 |
23,35 |
22,35 |
22,50 |
5240 |
24.Jun / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,76 |
|
26,72 |
28,14 |
26,52 |
27,64 |
35779 |
24.Jun / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-0,39 |
|
37,70 |
38,20 |
37,27 |
37,45 |
255968 |
24.Jun / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,40 |
|
72,28 |
73,92 |
71,98 |
73,08 |
7473 |
24.Jun / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,80 |
60,10 |
59,80 |
60,00 |
9853 |
24.Jun / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
+0,10 |
|
50,60 |
50,95 |
49,40 |
50,60 |
23138 |
24.Jun / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,60 |
|
41,16 |
41,29 |
40,37 |
40,61 |
45292 |
24.Jun / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,66 |
|
35,52 |
35,82 |
34,86 |
35,16 |
17954 |
24.Jun / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,945 |
|
30,930 |
31,000 |
29,925 |
29,990 |
384899 |
24.Jun / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-2,30 |
|
247,00 |
247,40 |
242,80 |
244,60 |
3129 |
24.Jun / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,02 |
|
50,48 |
51,50 |
50,20 |
51,12 |
38998 |
24.Jun / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-1,60 |
|
45,70 |
45,74 |
44,03 |
45,02 |
33139 |
24.Jun / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,18 |
|
26,40 |
26,60 |
26,17 |
26,37 |
390718 |
24.Jun / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,205 |
|
17,765 |
17,870 |
17,335 |
17,590 |
207027 |
24.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,80 |
|
39,70 |
39,90 |
38,55 |
38,75 |
5093 |
24.Jun / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,06 |
|
15,88 |
16,26 |
15,81 |
15,95 |
43935 |
24.Jun / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,076 |
|
4,738 |
4,964 |
4,662 |
4,782 |
165946 |
24.Jun / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+2,20 |
|
71,10 |
74,00 |
71,10 |
73,70 |
2787 |
24.Jun / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,10 |
|
24,28 |
24,70 |
23,96 |
24,24 |
108246 |
24.Jun / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,54 |
|
41,44 |
42,21 |
41,44 |
42,18 |
19350 |
24.Jun / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,12 |
|
40,09 |
40,19 |
39,73 |
40,01 |
19216 |
24.Jun / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,24 |
|
39,22 |
39,74 |
39,10 |
39,54 |
5171 |
24.Jun / 22:25 |
| GEA GROUP AG |
TRADE |
|
+1,05 |
|
58,75 |
59,75 |
58,70 |
59,40 |
3344 |
24.Jun / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
-1,04 |
|
27,36 |
27,36 |
24,94 |
26,24 |
61491 |
24.Jun / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,80 |
|
236,40 |
239,00 |
234,00 |
237,40 |
7346 |
24.Jun / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,35 |
|
183,05 |
185,00 |
179,75 |
184,35 |
13774 |
24.Jun / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-1,00 |
|
71,40 |
71,40 |
70,80 |
70,90 |
258 |
24.Jun / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,019 |
|
3,971 |
4,092 |
3,963 |
4,015 |
67513 |
24.Jun / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+2,14 |
|
70,74 |
73,02 |
70,56 |
72,66 |
40998 |
24.Jun / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-2,34 |
|
71,58 |
71,80 |
66,70 |
68,84 |
104620 |
24.Jun / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+1,50 |
|
504,50 |
512,00 |
492,20 |
505,50 |
5240 |
24.Jun / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,23 |
|
37,84 |
37,94 |
37,56 |
37,61 |
7946 |
24.Jun / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-2,06 |
|
80,97 |
82,34 |
77,51 |
78,84 |
178921 |
24.Jun / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-1,34 |
|
47,62 |
47,88 |
45,30 |
45,90 |
29503 |
24.Jun / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,16 |
|
23,34 |
23,38 |
22,36 |
23,14 |
37414 |
24.Jun / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,10 |
|
13,30 |
13,43 |
13,15 |
13,28 |
28451 |
24.Jun / 22:25 |
| KION GROUP AG |
TRADE |
|
-1,45 |
|
41,08 |
41,08 |
38,57 |
39,67 |
21868 |
24.Jun / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-2,10 |
|
102,20 |
102,40 |
99,70 |
101,10 |
2211 |
24.Jun / 22:25 |
| KONTRON AG O.N |
TRADE |
|
-0,30 |
|
23,42 |
23,52 |
23,16 |
23,22 |
22496 |
24.Jun / 22:25 |
| KRONES AG O.N. |
TRADE |
|
0 |
|
114,40 |
114,40 |
112,40 |
113,40 |
3501 |
24.Jun / 22:25 |
| LANXESS AG |
TRADE |
|
+0,05 |
|
16,49 |
16,89 |
16,35 |
16,51 |
50207 |
24.Jun / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+1,55 |
|
52,70 |
54,20 |
52,50 |
53,90 |
6446 |
24.Jun / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,306 |
|
9,132 |
9,568 |
9,132 |
9,500 |
1991875 |
24.Jun / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,715 |
|
45,305 |
45,365 |
44,260 |
44,345 |
137050 |
24.Jun / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+5,00 |
|
134,95 |
140,00 |
134,50 |
139,60 |
32888 |
24.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+18,70 |
|
338,60 |
359,40 |
338,10 |
357,30 |
21782 |
24.Jun / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+4,50 |
|
475,90 |
481,10 |
471,50 |
480,40 |
18868 |
24.Jun / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,02 |
|
33,86 |
34,08 |
32,52 |
33,26 |
6690 |
24.Jun / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,60 |
|
54,10 |
54,30 |
52,75 |
53,85 |
14567 |
24.Jun / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-2,38 |
|
45,90 |
46,18 |
43,16 |
43,28 |
49699 |
24.Jun / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
-0,46 |
|
11,20 |
11,20 |
10,70 |
10,80 |
5957 |
24.Jun / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,20 |
|
30,11 |
30,12 |
29,36 |
29,63 |
121678 |
24.Jun / 22:25 |
| PUMA SE |
TRADE |
|
+0,37 |
|
26,17 |
27,34 |
26,06 |
26,62 |
113215 |
24.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-1,50 |
|
655,00 |
658,00 |
642,00 |
653,50 |
189 |
24.Jun / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
-1,10 |
|
67,50 |
68,45 |
64,55 |
67,00 |
25001 |
24.Jun / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-223,90 |
|
1165,00 |
1168,80 |
930,20 |
946,20 |
299406 |
24.Jun / 22:25 |
| RTL GROUP |
TRADE |
|
+0,20 |
|
31,10 |
31,45 |
30,80 |
31,30 |
21361 |
24.Jun / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
-1,26 |
|
55,54 |
55,60 |
53,98 |
54,48 |
83244 |
24.Jun / 22:25 |
| SAP SE O.N. |
TRADE |
|
-0,16 |
|
135,30 |
136,08 |
132,14 |
134,88 |
103854 |
24.Jun / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+4,90 |
|
213,90 |
220,70 |
212,00 |
218,90 |
3183 |
24.Jun / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,05 |
|
74,45 |
74,85 |
72,80 |
74,25 |
6630 |
24.Jun / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-2,05 |
|
272,05 |
273,25 |
265,80 |
270,65 |
35386 |
24.Jun / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-3,32 |
|
162,70 |
163,48 |
157,06 |
159,00 |
120877 |
24.Jun / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,31 |
|
34,56 |
34,82 |
34,08 |
34,18 |
25655 |
24.Jun / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-2,40 |
|
88,95 |
89,75 |
86,50 |
87,05 |
8773 |
24.Jun / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
-3,60 |
|
70,25 |
71,20 |
66,55 |
67,25 |
16173 |
24.Jun / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-2,30 |
|
53,45 |
53,60 |
50,65 |
51,05 |
6427 |
24.Jun / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,04 |
|
16,14 |
16,38 |
15,92 |
16,20 |
5121 |
24.Jun / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,96 |
|
34,32 |
34,32 |
32,48 |
33,48 |
14165 |
24.Jun / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+2,72 |
|
86,04 |
89,90 |
86,04 |
89,18 |
28619 |
24.Jun / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,21 |
|
13,37 |
13,49 |
13,16 |
13,45 |
18562 |
24.Jun / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-0,30 |
|
106,50 |
107,50 |
105,10 |
106,90 |
4096 |
24.Jun / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,123 |
|
4,982 |
5,015 |
4,840 |
4,892 |
83323 |
24.Jun / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,005 |
|
10,725 |
10,900 |
10,390 |
10,755 |
233630 |
24.Jun / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,42 |
|
23,92 |
24,74 |
23,92 |
24,20 |
15084 |
24.Jun / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,78 |
|
29,94 |
30,36 |
29,16 |
29,48 |
17702 |
24.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,86 |
|
78,14 |
78,14 |
75,70 |
76,18 |
227373 |
24.Jun / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,44 |
|
20,27 |
20,86 |
20,21 |
20,75 |
216685 |
24.Jun / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-3,90 |
|
96,55 |
97,55 |
92,80 |
93,15 |
3249 |
24.Jun / 22:25 |
| ZALANDO SE |
TRADE |
|
+0,91 |
|
25,35 |
26,39 |
25,33 |
26,31 |
194953 |
24.Jun / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
