| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| A.SPRINGER SE VNA |
ETR |
 |
-0,70 |
|
51,75 |
52,30 |
51,60 |
51,60 |
167337 |
10.Dez / 17:35 |
| AAREAL BANK AG |
ETR |
|
-1,14 |
|
27,35 |
27,44 |
26,16 |
26,29 |
295330 |
10.Dez / 17:35 |
| ADIDAS AG NA O.N. |
ETR |
|
-2,65 |
|
194,05 |
194,80 |
192,30 |
192,80 |
708975 |
10.Dez / 17:35 |
| ADVA OPT.NETW.SE O.N. |
ETR |
|
-0,295 |
|
6,875 |
6,875 |
6,535 |
6,655 |
206912 |
10.Dez / 17:36 |
| AIRBUS |
ETR |
|
-1,66 |
|
88,26 |
89,53 |
87,35 |
87,35 |
85589 |
10.Dez / 17:35 |
| AIXTRON SE NA O.N. |
ETR |
|
-0,272 |
|
8,942 |
8,986 |
8,722 |
8,798 |
1032821 |
10.Dez / 17:35 |
| ALLIANZ SE NA O.N. |
ETR |
|
-1,60 |
|
174,10 |
175,88 |
173,16 |
173,78 |
1549571 |
10.Dez / 17:35 |
| ALSTRIA OFFICE REIT-AG |
ETR |
|
-0,09 |
|
12,55 |
12,61 |
12,46 |
12,48 |
262350 |
10.Dez / 17:35 |
| AURUBIS AG |
ETR |
|
-0,57 |
|
43,88 |
44,69 |
43,28 |
43,43 |
216818 |
10.Dez / 17:35 |
| BASF SE NA O.N. |
ETR |
|
-2,29 |
|
57,40 |
58,86 |
57,35 |
58,40 |
8988722 |
10.Dez / 17:35 |
| BAY.MOTOREN WERKE AG ST |
ETR |
|
-1,61 |
|
71,00 |
71,29 |
69,64 |
70,10 |
2409172 |
10.Dez / 17:35 |
| BAYER AG NA O.N. |
ETR |
|
-2,63 |
|
64,19 |
64,19 |
60,27 |
60,80 |
6337554 |
10.Dez / 17:35 |
| BECHTLE AG O.N. |
ETR |
|
-1,20 |
|
68,50 |
69,10 |
67,80 |
67,80 |
98889 |
10.Dez / 17:35 |
| BEIERSDORF AG O.N. |
ETR |
|
-1,66 |
|
93,68 |
94,18 |
92,52 |
92,58 |
423169 |
10.Dez / 17:35 |
| BRENNTAG AG NA O.N. |
ETR |
|
-1,12 |
|
38,04 |
38,42 |
37,45 |
37,45 |
389754 |
10.Dez / 17:35 |
| CANCOM SE O.N. |
ETR |
|
-1,26 |
|
31,24 |
31,30 |
29,82 |
30,34 |
115498 |
10.Dez / 17:35 |
| CARL ZEISS MEDITEC AG |
ETR |
 |
+1,15 |
|
65,85 |
69,10 |
65,80 |
67,85 |
205386 |
10.Dez / 17:35 |
| CECONOMY AG ST O.N. |
ETR |
|
-0,075 |
|
3,877 |
3,877 |
3,727 |
3,743 |
999500 |
10.Dez / 17:35 |
| COMMERZBANK AG |
ETR |
|
-0,221 |
|
6,786 |
6,963 |
6,601 |
6,610 |
9094689 |
10.Dez / 17:35 |
| COMPUGROUP MED.SE O.N. |
ETR |
|
-0,06 |
|
39,06 |
39,96 |
38,68 |
39,58 |
111903 |
10.Dez / 17:35 |
| CONTINENTAL AG O.N. |
ETR |
|
-3,40 |
|
124,15 |
124,60 |
120,70 |
121,80 |
1039356 |
10.Dez / 17:35 |
| COVESTRO AG O.N. |
ETR |
|
-1,87 |
|
44,39 |
44,64 |
43,16 |
43,35 |
1754933 |
10.Dez / 17:35 |
| CTS EVENTIM KGAA |
ETR |
|
-0,40 |
|
31,46 |
32,06 |
31,18 |
31,38 |
147647 |
10.Dez / 17:35 |
| DAIMLER AG NA O.N. |
ETR |
|
-1,265 |
|
46,40 |
46,40 |
45,07 |
45,47 |
6201896 |
10.Dez / 17:35 |
| DEUTSCHE BANK AG NA O.N. |
ETR |
|
-0,428 |
|
7,703 |
7,790 |
7,240 |
7,277 |
24623354 |
10.Dez / 17:35 |
| DEUTSCHE BOERSE NA O.N. |
ETR |
|
-0,70 |
|
111,15 |
112,25 |
110,35 |
110,35 |
611510 |
10.Dez / 17:35 |
| DEUTSCHE EUROSHOP NA O.N. |
ETR |
|
-0,60 |
|
26,50 |
26,74 |
26,12 |
26,12 |
172085 |
10.Dez / 17:35 |
| DEUTSCHE POST AG NA O.N. |
ETR |
|
-0,69 |
|
26,03 |
26,09 |
25,33 |
25,52 |
4419028 |
10.Dez / 17:35 |
| DEUTSCHE WOHNEN SE INH |
ETR |
|
-0,05 |
|
42,25 |
42,53 |
41,96 |
42,17 |
694481 |
10.Dez / 17:35 |
| DIALOG SEMICOND. LS-,10 |
ETR |
|
-1,06 |
|
22,15 |
22,18 |
21,36 |
21,49 |
536125 |
10.Dez / 17:35 |
| DRAEGERWERK VZO O.N. |
ETR |
|
+0,22 |
|
49,36 |
49,66 |
49,28 |
49,58 |
33190 |
10.Dez / 17:35 |
| 1+1 DRILLISCH AG O.N. |
ETR |
|
-0,70 |
|
43,00 |
43,14 |
42,54 |
42,60 |
295239 |
10.Dez / 17:35 |
| DT.PFANDBRIEFBK AG |
ETR |
|
-0,95 |
|
10,160 |
10,160 |
9,155 |
9,190 |
1034811 |
10.Dez / 17:35 |
| DT.TELEKOM AG NA |
ETR |
|
-0,125 |
|
15,065 |
15,140 |
14,890 |
14,985 |
15020443 |
10.Dez / 17:35 |
| DUERR AG O.N. |
ETR |
|
-1,12 |
|
30,40 |
30,48 |
29,52 |
29,77 |
199426 |
10.Dez / 17:35 |
| E.ON SE NA O.N. |
ETR |
|
-0,178 |
|
8,845 |
8,889 |
8,688 |
8,694 |
12375118 |
10.Dez / 17:35 |
| EVONIK INDUSTRIES NA O.N. |
ETR |
|
-0,45 |
|
22,05 |
22,33 |
21,98 |
22,11 |
990680 |
10.Dez / 17:35 |
| EVOTEC AG O.N. |
ETR |
|
-0,545 |
|
17,625 |
17,895 |
17,305 |
17,305 |
1444351 |
10.Dez / 17:35 |
| FIELMANN AG O.N. |
ETR |
|
-0,45 |
|
54,50 |
54,85 |
53,85 |
54,40 |
60853 |
10.Dez / 17:35 |
| FRAPORT AG FFM.AIRPORT |
ETR |
|
-0,98 |
|
64,60 |
64,96 |
64,12 |
64,16 |
102364 |
10.Dez / 17:35 |
| FREENET AG NA O.N. |
ETR |
|
-0,835 |
|
17,280 |
17,315 |
16,455 |
16,510 |
1068936 |
10.Dez / 17:35 |
| FRESEN.MED.CARE KGAA O.N. |
ETR |
|
-0,42 |
|
61,82 |
62,48 |
61,22 |
61,82 |
1562671 |
10.Dez / 17:35 |
| FRESENIUS SE+CO.KGAA O.N. |
ETR |
|
+0,89 |
|
40,00 |
41,20 |
39,65 |
39,88 |
5308650 |
10.Dez / 17:35 |
| FUCHS PETROL.SE VZO O.N. |
ETR |
|
-0,22 |
|
34,50 |
35,24 |
34,02 |
34,78 |
202300 |
10.Dez / 17:35 |
| GEA GROUP AG |
ETR |
|
-0,20 |
|
22,10 |
22,40 |
21,92 |
22,07 |
480443 |
10.Dez / 17:35 |
| GERRESHEIMER AG |
ETR |
|
-0,55 |
|
59,00 |
59,30 |
57,75 |
58,30 |
147724 |
10.Dez / 17:35 |
| GFT TECHNOLOGIES SE |
ETR |
|
-0,615 |
|
7,605 |
7,630 |
7,020 |
7,020 |
124915 |
10.Dez / 17:36 |
| GRAND CITY PROPERT.EO-,10 |
ETR |
|
-0,50 |
|
20,26 |
20,30 |
19,70 |
19,70 |
271041 |
10.Dez / 17:35 |
| HANNOVER RUECK SE NA O.N. |
ETR |
|
-1,00 |
|
117,20 |
118,20 |
116,60 |
116,70 |
173819 |
10.Dez / 17:35 |
| HEIDELBERGCEMENT AG O.N. |
ETR |
|
-2,04 |
|
54,80 |
55,00 |
53,34 |
53,46 |
841100 |
10.Dez / 17:35 |
| HELLA GMBH+CO. KGAA O.N. |
ETR |
|
-0,98 |
|
35,00 |
35,20 |
34,08 |
34,22 |
187546 |
10.Dez / 17:35 |
| HENKEL AG+CO.KGAA VZO |
ETR |
|
-1,84 |
|
99,50 |
100,45 |
98,02 |
98,26 |
748610 |
10.Dez / 17:35 |
| HOCHTIEF AG |
ETR |
|
-4,40 |
|
119,00 |
119,80 |
115,10 |
115,40 |
61513 |
10.Dez / 17:35 |
| HUGO BOSS AG NA O.N. |
ETR |
|
-1,30 |
|
59,56 |
59,58 |
58,74 |
58,76 |
331813 |
10.Dez / 17:35 |
| INFINEON TECH.AG NA O.N. |
ETR |
|
-0,135 |
|
17,520 |
17,950 |
17,455 |
17,635 |
6764419 |
10.Dez / 17:35 |
| INNOGY SE INH. O.N. |
ETR |
|
+0,12 |
|
40,07 |
40,29 |
40,07 |
40,25 |
398795 |
10.Dez / 17:35 |
| |
ETR |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| JUNGHEINRICH AG O.N.VZO |
ETR |
|
-1,38 |
|
25,52 |
25,92 |
24,84 |
24,88 |
171584 |
10.Dez / 17:35 |
| K+S AG NA O.N. |
ETR |
|
-0,205 |
|
15,600 |
15,720 |
15,215 |
15,590 |
1589435 |
10.Dez / 17:35 |
| KION GROUP AG |
ETR |
|
-1,95 |
|
47,14 |
47,17 |
45,55 |
45,63 |
452040 |
10.Dez / 17:35 |
| KRONES AG O.N. |
ETR |
|
-1,10 |
|
73,10 |
73,20 |
71,10 |
72,05 |
63700 |
10.Dez / 17:35 |
| LANXESS AG |
ETR |
|
-1,68 |
|
43,42 |
44,33 |
42,90 |
42,99 |
636852 |
10.Dez / 17:35 |
| LEG IMMOBILIEN AG NA O.N. |
ETR |
|
-0,44 |
|
99,90 |
100,25 |
99,14 |
99,14 |
115233 |
10.Dez / 17:35 |
| LEONI AG NA O.N. |
ETR |
|
+0,07 |
|
25,30 |
25,88 |
24,75 |
25,66 |
260850 |
10.Dez / 17:35 |
| |
ETR |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| LUFTHANSA AG VNA O.N. |
ETR |
|
-0,19 |
|
19,105 |
19,450 |
18,835 |
18,950 |
3382649 |
10.Dez / 17:35 |
| MEDIGENE AG NA O.N. |
ETR |
|
-0,89 |
|
8,43 |
8,43 |
7,43 |
7,51 |
255074 |
10.Dez / 17:35 |
| MERCK KGAA O.N. |
ETR |
|
-0,30 |
|
95,48 |
96,90 |
95,36 |
95,60 |
343060 |
10.Dez / 17:35 |
| METRO AG ST O.N. |
ETR |
|
-0,31 |
|
13,175 |
13,265 |
12,980 |
12,985 |
949920 |
10.Dez / 17:35 |
| MORPHOSYS AG O.N. |
ETR |
|
+0,45 |
|
101,40 |
101,80 |
98,50 |
98,70 |
184722 |
10.Dez / 17:35 |
| MTU AERO ENGINES NA O.N. |
ETR |
|
-5,10 |
|
167,00 |
167,60 |
163,00 |
163,00 |
132636 |
10.Dez / 17:35 |
| MUENCH.RUECKVERS.VNA O.N. |
ETR |
|
-1,80 |
|
185,95 |
187,20 |
184,95 |
185,10 |
763142 |
10.Dez / 17:35 |
| NEMETSCHEK SE O.N. |
ETR |
|
-1,75 |
|
98,55 |
100,60 |
97,75 |
98,35 |
86126 |
10.Dez / 17:35 |
| NORDEX SE O.N. |
ETR |
|
-0,026 |
|
8,280 |
8,332 |
8,092 |
8,274 |
479003 |
10.Dez / 17:35 |
| NORMA GROUP SE NA O.N. |
ETR |
|
-2,72 |
|
48,40 |
48,40 |
46,08 |
46,14 |
89371 |
10.Dez / 17:35 |
| OSRAM LICHT AG NA O.N. |
ETR |
|
-0,78 |
|
39,05 |
39,37 |
38,43 |
38,71 |
529389 |
10.Dez / 17:35 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
-1,70 |
|
117,40 |
119,20 |
114,90 |
117,00 |
23636 |
10.Dez / 17:35 |
| PROSIEBENSAT.1 NA O.N. |
ETR |
|
-0,88 |
|
16,735 |
16,785 |
15,815 |
15,945 |
1986633 |
10.Dez / 17:35 |
| QIAGEN NV EO -,01 |
ETR |
|
-0,43 |
|
30,71 |
31,22 |
30,70 |
30,72 |
514539 |
10.Dez / 17:35 |
| RHEINMETALL AG |
ETR |
|
-2,58 |
|
77,00 |
77,48 |
74,58 |
74,92 |
229306 |
10.Dez / 17:35 |
| RIB SOFTWARE SE NA EO 1 |
ETR |
|
-3,50 |
|
12,61 |
12,61 |
8,88 |
9,44 |
3305179 |
10.Dez / 17:37 |
| RTL GROUP |
ETR |
|
-2,38 |
|
48,58 |
48,64 |
46,72 |
46,76 |
155898 |
10.Dez / 17:35 |
| RWE AG ST O.N. |
ETR |
|
-0,59 |
|
18,900 |
19,025 |
18,330 |
18,405 |
3728904 |
10.Dez / 17:35 |
| S+T AG (Z.REG.MK.Z.)O.N. |
ETR |
|
-0,69 |
|
17,30 |
17,44 |
16,75 |
16,84 |
326702 |
10.Dez / 17:35 |
| SALZGITTER AG O.N. |
ETR |
|
-1,16 |
|
27,40 |
27,44 |
26,14 |
26,26 |
332299 |
10.Dez / 17:35 |
| SAP SE O.N. |
ETR |
|
-0,21 |
|
88,40 |
89,85 |
88,25 |
88,46 |
2988643 |
10.Dez / 17:35 |
| SARTORIUS AG VZO O.N. |
ETR |
|
+0,50 |
|
108,90 |
112,80 |
107,70 |
109,70 |
100517 |
10.Dez / 17:35 |
| SCHAEFFLER AG INH. VZO |
ETR |
|
-0,146 |
|
7,352 |
7,382 |
7,194 |
7,236 |
1318526 |
10.Dez / 17:35 |
| SIEMENS AG NA |
ETR |
|
-0,73 |
|
97,25 |
97,85 |
96,51 |
96,96 |
2873505 |
10.Dez / 17:35 |
| SILTRONIC AG NA O.N. |
ETR |
|
-1,44 |
|
71,00 |
72,54 |
68,84 |
71,26 |
261882 |
10.Dez / 17:35 |
| SLM SOLUTIONS GRP AG |
ETR |
|
-1,02 |
|
10,82 |
10,98 |
9,85 |
9,92 |
95907 |
10.Dez / 17:36 |
| SMA SOLAR TECHNOL.AG |
ETR |
|
-1,17 |
|
17,33 |
17,59 |
16,32 |
16,46 |
153768 |
10.Dez / 17:35 |
| SOFTWARE AG NA O.N. |
ETR |
|
-0,46 |
|
32,50 |
32,62 |
32,06 |
32,12 |
201739 |
10.Dez / 17:35 |
| STADA ARZNEIMITT. NA O.N. |
ETR |
|
-0,36 |
|
80,66 |
80,98 |
79,56 |
80,40 |
92068 |
27.Nov / 17:36 |
| STEINHOFF INT.HLDG.EO-,50 |
ETR |
|
-0,0111 |
|
0,0967 |
0,0977 |
0,0881 |
0,0881 |
20459276 |
10.Dez / 17:35 |
| STROEER SE + CO. KGAA |
ETR |
|
-1,16 |
|
43,02 |
43,10 |
42,16 |
42,26 |
74936 |
10.Dez / 17:35 |
| SUEDZUCKER AG O.N. |
ETR |
|
-0,295 |
|
12,475 |
12,615 |
12,135 |
12,290 |
297880 |
10.Dez / 17:35 |
| SYMRISE AG INH. O.N. |
ETR |
|
-2,78 |
|
68,64 |
69,48 |
68,16 |
68,54 |
374410 |
10.Dez / 17:35 |
| TAG IMMOBILIEN AG |
ETR |
|
-0,28 |
|
21,12 |
21,22 |
20,84 |
20,88 |
405654 |
10.Dez / 17:35 |
| TALANX AG NA O.N. |
ETR |
|
-0,48 |
|
29,96 |
30,00 |
29,44 |
29,54 |
130124 |
10.Dez / 17:35 |
| TELEFONICA DTLD HLDG NA |
ETR |
|
-0,064 |
|
3,512 |
3,532 |
3,435 |
3,461 |
2318626 |
10.Dez / 17:35 |
| THYSSENKRUPP AG O.N. |
ETR |
|
-0,44 |
|
15,770 |
15,815 |
15,340 |
15,480 |
3023937 |
10.Dez / 17:35 |
| UNIPER SE NA O.N. |
ETR |
|
-0,65 |
|
22,91 |
22,92 |
22,41 |
22,43 |
947641 |
10.Dez / 17:35 |
| UTD.INTERNET AG NA |
ETR |
|
-0,85 |
|
37,39 |
37,41 |
36,67 |
36,85 |
529680 |
10.Dez / 17:35 |
| VOLKSWAGEN AG VZO O.N. |
ETR |
|
-2,50 |
|
142,76 |
143,54 |
139,96 |
140,98 |
1297671 |
10.Dez / 17:35 |
| VONOVIA SE NA O.N. |
ETR |
|
+0,50 |
|
42,26 |
42,89 |
42,23 |
42,58 |
1256769 |
10.Dez / 17:35 |
| WACKER CHEMIE O.N. |
ETR |
|
-1,56 |
|
71,90 |
72,58 |
70,08 |
71,28 |
260803 |
10.Dez / 17:35 |
| WIRECARD AG |
ETR |
|
-0,65 |
|
131,85 |
133,75 |
131,60 |
132,45 |
710191 |
10.Dez / 17:35 |
| XING SE NA O.N. |
ETR |
|
-8,50 |
|
237,50 |
237,50 |
230,50 |
230,50 |
8086 |
10.Dez / 17:35 |
| ZALANDO SE |
ETR |
|
-0,07 |
|
25,31 |
25,73 |
25,10 |
25,44 |
711610 |
10.Dez / 17:35 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
