| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,05 |
|
20,65 |
20,90 |
20,40 |
20,60 |
4974 |
12.Sep / 22:26 |
| ADIDAS AG NA O.N. |
TRADE |
|
-0,90 |
|
178,00 |
179,55 |
176,45 |
177,45 |
17754 |
12.Sep / 22:26 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,224 |
|
8,942 |
9,000 |
7,952 |
8,658 |
12488 |
12.Sep / 22:26 |
| AIRBUS SE |
TRADE |
|
-0,10 |
|
194,20 |
194,68 |
192,10 |
193,40 |
20011 |
12.Sep / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
 |
+0,06 |
|
12,165 |
12,290 |
12,045 |
12,230 |
40254 |
12.Sep / 22:26 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,50 |
|
353,00 |
354,90 |
352,10 |
354,40 |
15399 |
12.Sep / 22:26 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,01 |
|
3,292 |
3,350 |
3,276 |
3,322 |
46542 |
12.Sep / 22:26 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,40 |
|
100,20 |
101,80 |
100,00 |
101,20 |
1094 |
12.Sep / 22:26 |
| AURUBIS AG |
TRADE |
|
+2,70 |
|
96,45 |
99,85 |
96,45 |
99,25 |
4578 |
12.Sep / 22:26 |
| BASF SE NA O.N. |
TRADE |
|
-0,36 |
|
44,06 |
44,24 |
43,60 |
43,84 |
78265 |
12.Sep / 22:26 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-1,00 |
|
84,74 |
84,74 |
82,58 |
83,74 |
34451 |
12.Sep / 22:26 |
| BAYER AG NA O.N. |
TRADE |
|
-0,70 |
|
28,805 |
28,895 |
28,045 |
28,095 |
147114 |
12.Sep / 22:26 |
| BECHTLE AG O.N. |
TRADE |
|
+0,38 |
|
36,52 |
37,08 |
36,26 |
36,88 |
19837 |
12.Sep / 22:26 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,06 |
|
27,04 |
27,40 |
26,72 |
27,14 |
4276 |
12.Sep / 22:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,04 |
|
95,20 |
95,28 |
94,42 |
94,74 |
6952 |
12.Sep / 22:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,24 |
|
50,68 |
51,06 |
50,46 |
50,52 |
4888 |
12.Sep / 22:26 |
| CANCOM SE O.N. |
TRADE |
|
-0,05 |
|
23,40 |
23,60 |
23,20 |
23,35 |
6276 |
12.Sep / 22:26 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,34 |
|
42,74 |
43,24 |
41,96 |
42,80 |
11060 |
12.Sep / 22:26 |
| COMMERZBANK AG |
TRADE |
|
-0,54 |
|
32,85 |
33,00 |
32,14 |
32,42 |
321995 |
12.Sep / 22:26 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,68 |
|
72,98 |
72,98 |
71,54 |
72,18 |
16182 |
12.Sep / 22:26 |
| COVESTRO AG O.N. |
TRADE |
|
+0,02 |
|
58,48 |
59,16 |
58,48 |
58,50 |
4137 |
12.Sep / 22:26 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,20 |
|
87,05 |
87,85 |
86,65 |
86,95 |
5320 |
12.Sep / 22:26 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,17 |
|
37,75 |
38,10 |
37,43 |
37,80 |
79635 |
12.Sep / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,08 |
|
26,00 |
26,49 |
25,75 |
26,23 |
48288 |
12.Sep / 22:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,07 |
|
31,400 |
31,670 |
31,105 |
31,660 |
250080 |
12.Sep / 22:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-0,60 |
|
240,80 |
242,70 |
239,20 |
240,40 |
10326 |
12.Sep / 22:26 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,26 |
|
38,59 |
38,74 |
38,19 |
38,45 |
54980 |
12.Sep / 22:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,08 |
|
43,11 |
43,56 |
42,87 |
43,36 |
38833 |
12.Sep / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,16 |
|
30,04 |
30,12 |
29,90 |
30,00 |
258413 |
12.Sep / 22:26 |
| E.ON SE NA O.N. |
TRADE |
|
+0,09 |
|
15,285 |
15,600 |
15,235 |
15,495 |
184933 |
12.Sep / 22:26 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,55 |
|
42,15 |
42,90 |
42,05 |
42,75 |
4139 |
12.Sep / 22:26 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,03 |
|
16,02 |
16,34 |
15,94 |
16,06 |
79027 |
12.Sep / 22:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,018 |
|
5,816 |
5,948 |
5,804 |
5,846 |
228988 |
12.Sep / 22:26 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,80 |
|
74,10 |
74,75 |
73,95 |
74,50 |
1289 |
12.Sep / 22:26 |
| FREENET AG NA O.N. |
TRADE |
|
+0,24 |
|
27,80 |
28,06 |
27,66 |
27,88 |
38046 |
12.Sep / 22:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,57 |
|
42,98 |
43,07 |
42,28 |
42,47 |
6147 |
12.Sep / 22:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,12 |
|
46,86 |
47,17 |
46,51 |
46,82 |
24932 |
12.Sep / 22:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,16 |
|
40,12 |
40,26 |
39,80 |
40,08 |
930 |
12.Sep / 22:26 |
| GEA GROUP AG |
TRADE |
|
-0,20 |
|
64,30 |
64,60 |
63,90 |
64,20 |
6617 |
12.Sep / 22:26 |
| GERRESHEIMER AG |
TRADE |
|
+0,34 |
|
42,38 |
43,00 |
42,08 |
42,36 |
12561 |
12.Sep / 22:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+9,60 |
|
246,00 |
251,40 |
245,60 |
250,40 |
22259 |
12.Sep / 22:26 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-4,00 |
|
208,90 |
209,80 |
202,50 |
203,70 |
15671 |
12.Sep / 22:26 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,50 |
|
81,40 |
81,40 |
81,40 |
81,00 |
75 |
12.Sep / 22:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,248 |
|
7,902 |
7,908 |
7,558 |
7,626 |
121503 |
12.Sep / 22:26 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,06 |
|
74,18 |
74,26 |
73,40 |
73,66 |
7927 |
12.Sep / 22:26 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-3,65 |
|
96,60 |
96,60 |
90,80 |
92,90 |
173289 |
12.Sep / 22:26 |
| HOCHTIEF AG |
TRADE |
|
-3,80 |
|
234,20 |
236,20 |
232,20 |
233,40 |
4963 |
12.Sep / 22:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,36 |
|
41,73 |
41,95 |
41,10 |
41,41 |
5451 |
12.Sep / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,205 |
|
31,915 |
32,265 |
31,510 |
31,790 |
88197 |
12.Sep / 22:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,07 |
|
16,30 |
16,46 |
16,05 |
16,26 |
37481 |
12.Sep / 22:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,06 |
|
30,64 |
30,88 |
30,16 |
30,56 |
6678 |
12.Sep / 22:26 |
| K+S AG NA O.N. |
TRADE |
|
-0,11 |
|
11,31 |
11,37 |
11,19 |
11,30 |
135755 |
12.Sep / 22:26 |
| KION GROUP AG |
TRADE |
|
0 |
|
57,30 |
57,45 |
56,40 |
57,35 |
7313 |
12.Sep / 22:26 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,30 |
|
85,90 |
86,10 |
85,20 |
85,85 |
115 |
12.Sep / 22:26 |
| KONTRON AG O.N |
TRADE |
|
+0,52 |
|
25,10 |
25,54 |
24,94 |
25,38 |
30218 |
12.Sep / 22:26 |
| KRONES AG O.N. |
TRADE |
|
+1,40 |
|
133,00 |
135,20 |
132,40 |
134,60 |
6959 |
12.Sep / 22:26 |
| LANXESS AG |
TRADE |
|
-0,10 |
|
23,00 |
23,46 |
22,80 |
22,96 |
20517 |
12.Sep / 22:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,05 |
|
68,15 |
68,55 |
67,55 |
67,70 |
7949 |
12.Sep / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,108 |
|
7,502 |
7,600 |
7,410 |
7,458 |
317239 |
12.Sep / 22:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,35 |
|
52,10 |
52,10 |
50,90 |
51,58 |
93625 |
12.Sep / 22:26 |
| MERCK KGAA O.N. |
TRADE |
|
-1,20 |
|
107,55 |
108,45 |
106,35 |
106,80 |
8691 |
12.Sep / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-1,90 |
|
362,10 |
363,40 |
360,10 |
360,60 |
3187 |
12.Sep / 22:26 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+11,00 |
|
523,80 |
534,80 |
521,60 |
533,60 |
14143 |
12.Sep / 22:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,16 |
|
49,02 |
50,60 |
48,70 |
49,42 |
4491 |
12.Sep / 22:26 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,80 |
|
105,80 |
106,40 |
104,10 |
105,80 |
5566 |
12.Sep / 22:26 |
| NORDEX SE O.N. |
TRADE |
|
-0,96 |
|
20,30 |
20,48 |
19,11 |
19,36 |
176515 |
12.Sep / 22:26 |
| PNE AG NA O.N. |
TRADE |
|
+0,10 |
|
13,66 |
13,92 |
13,66 |
13,82 |
2381 |
12.Sep / 22:26 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,36 |
|
36,69 |
36,69 |
35,85 |
36,27 |
27365 |
12.Sep / 22:26 |
| PUMA SE |
TRADE |
|
+0,065 |
|
19,165 |
19,450 |
18,820 |
19,060 |
151434 |
12.Sep / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-6,50 |
|
654,50 |
662,50 |
653,50 |
657,00 |
108 |
12.Sep / 22:26 |
| REDCARE PHARMACY INH. |
TRADE |
|
+1,45 |
|
73,65 |
76,65 |
73,00 |
74,70 |
28029 |
12.Sep / 22:26 |
| RHEINMETALL AG |
TRADE |
|
+11,50 |
|
1879,50 |
1896,50 |
1860,50 |
1890,00 |
70432 |
12.Sep / 22:26 |
| RTL GROUP |
TRADE |
|
-0,20 |
|
35,25 |
35,40 |
35,05 |
35,30 |
21226 |
12.Sep / 22:26 |
| RWE AG INH O.N. |
TRADE |
|
+0,15 |
|
35,73 |
36,00 |
35,69 |
35,90 |
89056 |
12.Sep / 22:26 |
| SAP SE O.N. |
TRADE |
|
+0,10 |
|
218,90 |
221,80 |
218,90 |
219,45 |
71372 |
12.Sep / 22:26 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+0,10 |
|
194,65 |
196,40 |
191,85 |
193,55 |
5268 |
12.Sep / 22:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,80 |
|
111,10 |
111,50 |
109,80 |
111,00 |
2466 |
12.Sep / 22:26 |
| SIEMENS AG NA O.N. |
TRADE |
|
-1,50 |
|
230,45 |
230,85 |
226,65 |
228,75 |
29121 |
12.Sep / 22:26 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-1,00 |
|
94,26 |
94,92 |
91,72 |
93,04 |
193552 |
12.Sep / 22:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,24 |
|
48,24 |
48,39 |
47,42 |
47,67 |
16847 |
12.Sep / 22:26 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,68 |
|
32,38 |
34,70 |
32,24 |
34,28 |
25374 |
12.Sep / 22:26 |
| SIXT SE ST O.N. |
TRADE |
|
+0,30 |
|
84,90 |
86,20 |
84,85 |
85,65 |
1851 |
12.Sep / 22:26 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,48 |
|
18,06 |
18,88 |
17,75 |
18,59 |
32783 |
12.Sep / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,20 |
|
24,35 |
24,70 |
23,90 |
24,15 |
7978 |
12.Sep / 22:26 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,35 |
|
39,35 |
40,45 |
38,50 |
39,85 |
13617 |
12.Sep / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-1,16 |
|
81,06 |
81,68 |
80,02 |
80,30 |
5712 |
12.Sep / 22:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,09 |
|
14,92 |
15,14 |
14,77 |
14,83 |
10717 |
12.Sep / 22:26 |
| TALANX AG NA O.N. |
TRADE |
|
+1,50 |
|
109,70 |
111,40 |
109,40 |
111,10 |
7337 |
12.Sep / 22:26 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,105 |
|
8,750 |
8,890 |
8,725 |
8,855 |
154297 |
12.Sep / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,16 |
|
10,455 |
10,700 |
10,420 |
10,550 |
303900 |
12.Sep / 22:26 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,38 |
|
26,74 |
27,20 |
26,74 |
27,18 |
11222 |
12.Sep / 22:26 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,11 |
|
9,97 |
10,14 |
9,84 |
10,05 |
17985 |
12.Sep / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,35 |
|
102,55 |
102,85 |
100,60 |
101,95 |
40682 |
12.Sep / 22:26 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,08 |
|
26,64 |
26,83 |
26,42 |
26,48 |
117721 |
12.Sep / 22:26 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,05 |
|
62,65 |
63,75 |
62,40 |
63,35 |
6131 |
12.Sep / 22:26 |
| ZALANDO SE |
TRADE |
|
-0,32 |
|
25,62 |
25,75 |
25,00 |
25,28 |
88139 |
12.Sep / 22:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
