| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
0 |
|
22,65 |
23,00 |
22,55 |
22,90 |
8084 |
29.Mai / 00:00 |
| ADIDAS AG NA O.N. |
TRADE |
|
0 |
|
167,85 |
170,30 |
166,25 |
166,90 |
41841 |
29.Mai / 00:00 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
0 |
|
14,846 |
15,200 |
14,058 |
14,358 |
6417 |
29.Mai / 00:00 |
| AIRBUS SE |
TRADE |
|
0 |
|
178,00 |
182,94 |
177,82 |
179,40 |
26813 |
29.Mai / 00:00 |
| AIXTRON SE NA O.N. |
TRADE |
|
0 |
|
59,88 |
61,10 |
57,76 |
58,46 |
160408 |
29.Mai / 00:00 |
| ALLIANZ SE NA O.N. |
TRADE |
|
0 |
|
383,80 |
384,00 |
379,50 |
380,90 |
31594 |
29.Mai / 00:00 |
| AROUNDTOWN EO-,01 |
TRADE |
|
0 |
|
2,584 |
2,604 |
2,526 |
2,548 |
317279 |
29.Mai / 00:00 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
0 |
|
75,90 |
77,20 |
75,50 |
76,60 |
3028 |
29.Mai / 00:00 |
| AURUBIS AG |
TRADE |
|
0 |
|
216,20 |
218,80 |
212,80 |
214,80 |
10054 |
29.Mai / 00:00 |
| BASF SE NA O.N. |
TRADE |
|
0 |
|
50,68 |
51,42 |
50,62 |
50,69 |
123233 |
29.Mai / 00:00 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
0 |
|
76,38 |
76,48 |
74,78 |
74,94 |
77761 |
29.Mai / 00:00 |
| BAYER AG NA O.N. |
TRADE |
|
0 |
|
37,96 |
38,01 |
35,97 |
36,42 |
321588 |
29.Mai / 00:00 |
| BECHTLE AG O.N. |
TRADE |
|
0 |
|
31,46 |
34,06 |
31,34 |
33,30 |
91269 |
29.Mai / 00:00 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
0 |
|
36,85 |
37,55 |
36,50 |
37,30 |
6695 |
29.Mai / 00:00 |
| BEIERSDORF AG O.N. |
TRADE |
|
0 |
|
72,26 |
72,68 |
68,78 |
69,90 |
48407 |
29.Mai / 00:00 |
| BRENNTAG SE NA O.N. |
TRADE |
|
0 |
|
55,66 |
56,68 |
55,64 |
56,56 |
2288 |
29.Mai / 00:00 |
| CANCOM SE O.N. |
TRADE |
|
0 |
|
27,60 |
28,55 |
27,40 |
28,40 |
20201 |
29.Mai / 00:00 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
0 |
|
26,74 |
26,74 |
25,54 |
26,00 |
47591 |
29.Mai / 00:00 |
| COMMERZBANK AG |
TRADE |
|
0 |
|
36,77 |
37,38 |
36,74 |
36,94 |
305659 |
29.Mai / 00:00 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
0 |
|
71,42 |
72,98 |
70,44 |
70,78 |
16507 |
29.Mai / 00:00 |
| COVESTRO AG O.N. |
TRADE |
|
0 |
|
59,70 |
59,90 |
59,70 |
59,80 |
9990 |
29.Mai / 00:00 |
| CTS EVENTIM KGAA |
TRADE |
|
0 |
|
60,15 |
63,60 |
59,30 |
62,05 |
71265 |
29.Mai / 00:00 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
0 |
|
42,42 |
42,64 |
41,87 |
41,98 |
64732 |
29.Mai / 00:00 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
0 |
|
38,86 |
38,98 |
35,75 |
36,50 |
153026 |
29.Mai / 00:00 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
0 |
|
27,500 |
28,085 |
27,500 |
27,760 |
522101 |
29.Mai / 00:00 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
0 |
|
247,20 |
248,60 |
245,50 |
247,70 |
5740 |
29.Mai / 00:00 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
0 |
|
51,18 |
51,74 |
50,74 |
50,86 |
120015 |
29.Mai / 00:00 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
0 |
|
47,61 |
47,99 |
46,51 |
46,78 |
27391 |
29.Mai / 00:00 |
| DT.TELEKOM AG NA |
TRADE |
|
0 |
|
29,02 |
29,16 |
28,61 |
28,76 |
320833 |
29.Mai / 00:00 |
| E.ON SE NA O.N. |
TRADE |
|
0 |
|
17,990 |
18,195 |
17,910 |
18,150 |
168149 |
29.Mai / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
0 |
|
48,60 |
48,60 |
44,95 |
45,75 |
12330 |
29.Mai / 00:00 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
0 |
|
16,97 |
17,09 |
16,79 |
16,83 |
147383 |
29.Mai / 00:00 |
| EVOTEC SE INH O.N. |
TRADE |
|
0 |
|
5,100 |
5,300 |
5,090 |
5,265 |
279368 |
29.Mai / 00:00 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
0 |
|
71,00 |
72,90 |
70,40 |
71,95 |
4784 |
29.Mai / 00:00 |
| FREENET AG NA O.N. |
TRADE |
|
0 |
|
25,38 |
25,60 |
25,24 |
25,28 |
75912 |
29.Mai / 00:00 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
0 |
|
37,32 |
37,64 |
37,06 |
37,12 |
24186 |
29.Mai / 00:00 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
36,52 |
37,07 |
36,25 |
36,35 |
40816 |
29.Mai / 00:00 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
0 |
|
39,48 |
39,74 |
39,10 |
39,26 |
6166 |
29.Mai / 00:00 |
| GEA GROUP AG |
TRADE |
|
0 |
|
54,60 |
55,70 |
54,60 |
55,30 |
3384 |
29.Mai / 00:00 |
| GERRESHEIMER AG |
TRADE |
|
0 |
|
27,84 |
28,26 |
27,02 |
27,56 |
37202 |
29.Mai / 00:00 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
0 |
|
236,40 |
237,20 |
231,20 |
232,80 |
23981 |
29.Mai / 00:00 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
0 |
|
187,30 |
192,50 |
187,25 |
190,40 |
26433 |
29.Mai / 00:00 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
0 |
|
72,90 |
72,90 |
72,40 |
72,60 |
33 |
29.Mai / 00:00 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
0 |
|
4,381 |
4,521 |
4,301 |
4,331 |
96342 |
29.Mai / 00:00 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
0 |
|
67,48 |
68,00 |
66,42 |
66,58 |
11735 |
29.Mai / 00:00 |
| HENSOLDT AG INH O.N. |
TRADE |
|
0 |
|
89,50 |
91,14 |
87,24 |
87,86 |
67059 |
29.Mai / 00:00 |
| HOCHTIEF AG |
TRADE |
|
0 |
|
483,20 |
487,00 |
477,00 |
484,60 |
3433 |
29.Mai / 00:00 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
0 |
|
35,89 |
36,41 |
35,64 |
35,82 |
16047 |
29.Mai / 00:00 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
0 |
|
80,33 |
83,15 |
79,05 |
81,71 |
374834 |
29.Mai / 00:00 |
| JENOPTIK AG NA O.N. |
TRADE |
|
0 |
|
45,00 |
46,38 |
45,00 |
45,90 |
41817 |
29.Mai / 00:00 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
0 |
|
24,98 |
25,18 |
24,52 |
25,00 |
32914 |
29.Mai / 00:00 |
| K+S AG NA O.N. |
TRADE |
|
0 |
|
14,88 |
15,05 |
14,63 |
14,68 |
18369 |
29.Mai / 00:00 |
| KION GROUP AG |
TRADE |
|
0 |
|
43,60 |
44,03 |
43,40 |
43,46 |
13801 |
29.Mai / 00:00 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
0 |
|
103,10 |
104,00 |
102,30 |
103,40 |
3358 |
29.Mai / 00:00 |
| KONTRON AG O.N |
TRADE |
|
0 |
|
23,26 |
23,48 |
23,08 |
23,24 |
35035 |
29.Mai / 00:00 |
| KRONES AG O.N. |
TRADE |
|
0 |
|
119,00 |
119,60 |
118,00 |
118,20 |
5701 |
29.Mai / 00:00 |
| LANXESS AG |
TRADE |
|
0 |
|
16,31 |
16,93 |
16,22 |
16,55 |
45279 |
29.Mai / 00:00 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
0 |
|
56,20 |
56,75 |
55,50 |
55,80 |
11517 |
29.Mai / 00:00 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
0 |
|
8,400 |
8,666 |
8,354 |
8,546 |
1587207 |
29.Mai / 00:00 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
0 |
|
52,68 |
53,18 |
51,76 |
52,14 |
110337 |
29.Mai / 00:00 |
| MERCK KGAA O.N. |
TRADE |
|
0 |
|
129,55 |
131,70 |
129,55 |
130,65 |
16067 |
29.Mai / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
0 |
|
315,70 |
322,40 |
311,60 |
312,60 |
8867 |
29.Mai / 00:00 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
0 |
|
458,40 |
461,40 |
450,60 |
452,60 |
69904 |
29.Mai / 00:00 |
| NAGARRO SE NA O.N. |
TRADE |
|
0 |
|
40,48 |
41,08 |
39,92 |
40,36 |
4055 |
29.Mai / 00:00 |
| NEMETSCHEK SE O.N. |
TRADE |
|
0 |
|
60,55 |
62,35 |
60,30 |
62,40 |
19037 |
29.Mai / 00:00 |
| NORDEX SE O.N. |
TRADE |
|
0 |
|
41,82 |
42,10 |
41,06 |
41,32 |
30003 |
29.Mai / 00:00 |
| PNE AG NA O.N. |
TRADE |
|
0 |
|
10,24 |
10,26 |
10,00 |
10,14 |
18510 |
29.Mai / 00:00 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
0 |
|
32,77 |
33,11 |
32,51 |
32,62 |
30060 |
29.Mai / 00:00 |
| PUMA SE |
TRADE |
|
0 |
|
29,97 |
30,16 |
28,84 |
29,10 |
81265 |
29.Mai / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
0 |
|
658,50 |
668,50 |
653,00 |
662,50 |
255 |
29.Mai / 00:00 |
| REDCARE PHARMACY INH. |
TRADE |
|
0 |
|
43,24 |
45,22 |
43,16 |
43,78 |
37957 |
29.Mai / 00:00 |
| RHEINMETALL AG |
TRADE |
|
0 |
|
1295,60 |
1313,40 |
1282,00 |
1290,40 |
35948 |
29.Mai / 00:00 |
| RTL GROUP |
TRADE |
|
0 |
|
31,45 |
31,75 |
31,25 |
31,45 |
27530 |
29.Mai / 00:00 |
| RWE AG INH O.N. |
TRADE |
|
0 |
|
54,38 |
55,04 |
54,20 |
54,34 |
98118 |
29.Mai / 00:00 |
| SAP SE O.N. |
TRADE |
|
0 |
|
152,48 |
156,40 |
150,42 |
156,18 |
162568 |
29.Mai / 00:00 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
0 |
|
240,80 |
249,80 |
240,70 |
244,40 |
4535 |
29.Mai / 00:00 |
| SCOUT24 SE NA O.N. |
TRADE |
|
0 |
|
70,35 |
72,65 |
70,05 |
72,20 |
24430 |
29.Mai / 00:00 |
| SIEMENS AG NA O.N. |
TRADE |
|
0 |
|
272,70 |
273,25 |
269,05 |
269,45 |
29916 |
29.Mai / 00:00 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
0 |
|
168,02 |
169,88 |
159,68 |
162,14 |
308564 |
29.Mai / 00:00 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
0 |
|
35,06 |
35,44 |
34,72 |
34,96 |
60445 |
29.Mai / 00:00 |
| SILTRONIC AG NA O.N. |
TRADE |
|
0 |
|
96,75 |
108,50 |
96,75 |
104,60 |
73921 |
29.Mai / 00:00 |
| SIXT SE ST O.N. |
TRADE |
|
0 |
|
74,95 |
77,05 |
74,40 |
75,90 |
16086 |
29.Mai / 00:00 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
0 |
|
67,90 |
68,70 |
64,50 |
65,00 |
19059 |
29.Mai / 00:00 |
| STABILUS SE INH. O.N. |
TRADE |
|
0 |
|
18,18 |
19,48 |
17,90 |
19,12 |
34997 |
29.Mai / 00:00 |
| STROEER SE + CO. KGAA |
TRADE |
|
0 |
|
37,32 |
38,08 |
37,32 |
37,66 |
5596 |
29.Mai / 00:00 |
| SYMRISE AG INH. O.N. |
TRADE |
|
0 |
|
81,68 |
81,68 |
78,74 |
79,14 |
10643 |
29.Mai / 00:00 |
| TAG IMMOBILIEN AG |
TRADE |
|
0 |
|
14,38 |
14,38 |
14,26 |
14,25 |
12124 |
29.Mai / 00:00 |
| TALANX AG NA O.N. |
TRADE |
|
0 |
|
104,80 |
105,20 |
102,60 |
103,30 |
8510 |
29.Mai / 00:00 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
0 |
|
5,820 |
5,925 |
5,760 |
5,890 |
226751 |
29.Mai / 00:00 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
0 |
|
11,625 |
11,955 |
11,570 |
11,730 |
467377 |
29.Mai / 00:00 |
| UTD.INTERNET AG NA |
TRADE |
|
0 |
|
25,98 |
26,44 |
25,96 |
26,40 |
14296 |
29.Mai / 00:00 |
| VERBIO SE INH O.N. |
TRADE |
|
0 |
|
38,78 |
39,38 |
37,52 |
38,02 |
35549 |
29.Mai / 00:00 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
0 |
|
92,52 |
93,74 |
91,76 |
91,98 |
81294 |
29.Mai / 00:00 |
| VONOVIA SE NA O.N. |
TRADE |
|
0 |
|
21,82 |
21,82 |
21,39 |
21,48 |
261358 |
29.Mai / 00:00 |
| WACKER CHEMIE O.N. |
TRADE |
|
0 |
|
99,25 |
102,40 |
98,80 |
99,00 |
15015 |
29.Mai / 00:00 |
| ZALANDO SE |
TRADE |
|
0 |
|
22,89 |
23,76 |
22,74 |
23,45 |
193237 |
29.Mai / 00:00 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
