| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,05 |
|
23,95 |
24,10 |
23,95 |
23,95 |
4985 |
25.Sep / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+3,50 |
|
143,00 |
147,65 |
142,20 |
146,00 |
19198 |
25.Sep / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,173 |
|
6,080 |
6,261 |
6,074 |
6,277 |
1310 |
25.Sep / 22:25 |
| AIRBUS SE |
TRADE |
 |
-1,40 |
|
195,22 |
195,22 |
188,22 |
193,72 |
36537 |
25.Sep / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,16 |
|
35,45 |
35,89 |
34,69 |
35,10 |
41318 |
25.Sep / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+3,80 |
|
421,10 |
425,00 |
420,20 |
424,40 |
55696 |
25.Sep / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,014 |
|
1,714 |
1,714 |
1,671 |
1,689 |
90370 |
25.Sep / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-7,00 |
|
89,70 |
89,80 |
83,00 |
83,80 |
9230 |
25.Sep / 22:25 |
| AURUBIS AG |
TRADE |
|
+0,40 |
|
171,00 |
171,00 |
167,00 |
168,30 |
1382 |
25.Sep / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-1,36 |
|
52,22 |
52,37 |
50,09 |
50,88 |
142086 |
25.Sep / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,94 |
|
57,02 |
57,28 |
55,32 |
55,96 |
184489 |
25.Sep / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,64 |
|
49,52 |
50,36 |
49,20 |
50,16 |
157426 |
25.Sep / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,58 |
|
33,10 |
33,78 |
33,10 |
33,66 |
27641 |
25.Sep / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+1,20 |
|
33,95 |
34,95 |
33,95 |
34,75 |
2191 |
25.Sep / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,40 |
|
78,02 |
79,20 |
78,00 |
78,82 |
14645 |
25.Sep / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,74 |
|
58,82 |
59,76 |
58,64 |
59,60 |
4331 |
25.Sep / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
+0,05 |
|
23,10 |
23,10 |
22,40 |
22,65 |
12179 |
25.Sep / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,62 |
|
31,82 |
31,82 |
30,78 |
31,16 |
10111 |
25.Sep / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,81 |
|
41,57 |
42,49 |
41,47 |
42,25 |
114122 |
25.Sep / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,58 |
|
69,32 |
69,98 |
68,78 |
69,44 |
3962 |
25.Sep / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,00 |
60,10 |
60,00 |
60,30 |
6787 |
25.Sep / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
+0,05 |
|
55,15 |
55,45 |
54,40 |
55,25 |
6801 |
25.Sep / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,65 |
|
42,00 |
42,81 |
41,75 |
42,56 |
39480 |
25.Sep / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,29 |
|
36,46 |
36,52 |
36,23 |
36,40 |
2525 |
25.Sep / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,71 |
|
31,250 |
32,105 |
31,250 |
32,095 |
247602 |
25.Sep / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,60 |
|
283,00 |
286,00 |
282,70 |
285,60 |
2218 |
25.Sep / 22:25 |
| DHL AG |
TRADE |
|
+0,86 |
|
56,70 |
57,56 |
56,56 |
57,42 |
21860 |
25.Sep / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+1,12 |
|
44,46 |
45,76 |
44,35 |
45,52 |
19873 |
25.Sep / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,14 |
|
26,86 |
27,09 |
26,71 |
27,05 |
308851 |
25.Sep / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,07 |
|
17,255 |
17,385 |
17,105 |
17,230 |
76480 |
25.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,75 |
|
25,15 |
25,15 |
24,05 |
24,60 |
5205 |
25.Sep / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+1,42 |
|
18,13 |
20,00 |
17,87 |
19,49 |
475796 |
25.Sep / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,026 |
|
2,752 |
2,812 |
2,708 |
2,786 |
175858 |
25.Sep / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,55 |
|
62,05 |
63,10 |
62,00 |
62,85 |
5751 |
25.Sep / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,18 |
|
23,80 |
23,96 |
23,62 |
23,88 |
48577 |
25.Sep / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,44 |
|
39,28 |
39,86 |
39,13 |
39,71 |
10047 |
25.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,24 |
|
42,74 |
42,74 |
42,10 |
42,28 |
2888 |
25.Sep / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,40 |
|
66,40 |
67,00 |
66,40 |
66,90 |
822 |
25.Sep / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
-0,24 |
|
26,18 |
26,40 |
25,66 |
26,14 |
12593 |
25.Sep / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
0 |
|
258,80 |
260,60 |
256,60 |
259,00 |
7264 |
25.Sep / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,35 |
|
143,30 |
145,95 |
143,30 |
144,75 |
13983 |
25.Sep / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,70 |
|
69,90 |
69,90 |
69,80 |
70,00 |
396 |
25.Sep / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,174 |
|
2,355 |
2,389 |
2,155 |
2,264 |
885001 |
25.Sep / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,20 |
|
74,48 |
74,52 |
73,66 |
74,00 |
21013 |
25.Sep / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,26 |
|
76,26 |
77,02 |
75,10 |
76,12 |
68336 |
25.Sep / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+2,00 |
|
398,20 |
405,00 |
397,60 |
400,00 |
2056 |
25.Sep / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,01 |
|
38,15 |
38,47 |
37,98 |
38,34 |
4379 |
25.Sep / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,56 |
|
56,84 |
57,75 |
56,60 |
57,11 |
151512 |
25.Sep / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,48 |
|
40,64 |
41,28 |
40,44 |
40,90 |
10860 |
25.Sep / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,04 |
|
24,04 |
24,30 |
23,92 |
24,08 |
23706 |
25.Sep / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,12 |
|
15,68 |
15,79 |
15,50 |
15,58 |
60821 |
25.Sep / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,12 |
|
39,89 |
40,56 |
39,39 |
39,74 |
7598 |
25.Sep / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+2,00 |
|
106,20 |
108,70 |
106,20 |
108,20 |
175 |
25.Sep / 22:25 |
| KONTRON AG O.N |
TRADE |
|
-0,22 |
|
20,48 |
20,60 |
20,24 |
20,46 |
34511 |
25.Sep / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+0,40 |
|
106,00 |
107,00 |
106,00 |
106,40 |
2589 |
25.Sep / 22:25 |
| LANXESS AG |
TRADE |
|
-0,55 |
|
12,61 |
12,77 |
12,25 |
12,45 |
129762 |
25.Sep / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,20 |
|
45,70 |
45,86 |
45,02 |
45,40 |
12412 |
25.Sep / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,098 |
|
7,698 |
7,758 |
7,628 |
7,718 |
802428 |
25.Sep / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,07 |
|
41,600 |
41,745 |
41,050 |
41,465 |
227677 |
25.Sep / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+0,60 |
|
134,85 |
136,25 |
134,05 |
135,40 |
2635 |
25.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+2,20 |
|
370,50 |
373,00 |
368,60 |
372,10 |
6331 |
25.Sep / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+0,40 |
|
513,80 |
516,20 |
508,00 |
511,60 |
10748 |
25.Sep / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,30 |
|
78,70 |
78,80 |
78,70 |
78,90 |
187 |
25.Sep / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+1,35 |
|
61,80 |
63,15 |
60,20 |
62,50 |
12890 |
25.Sep / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+0,92 |
|
38,60 |
40,38 |
38,60 |
39,90 |
69319 |
25.Sep / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
-0,08 |
|
7,06 |
7,07 |
6,91 |
6,95 |
13402 |
25.Sep / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,21 |
|
25,84 |
26,06 |
25,34 |
25,92 |
51645 |
25.Sep / 22:25 |
| PUMA SE |
TRADE |
|
+0,16 |
|
22,36 |
22,49 |
22,00 |
22,43 |
16441 |
25.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+7,50 |
|
573,50 |
581,00 |
570,00 |
576,00 |
175 |
25.Sep / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
+1,30 |
|
59,80 |
62,30 |
58,75 |
60,50 |
9448 |
25.Sep / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-9,10 |
|
992,50 |
1000,00 |
970,00 |
985,60 |
37725 |
25.Sep / 22:25 |
| RTL GROUP |
TRADE |
|
-0,05 |
|
30,60 |
30,75 |
30,35 |
30,40 |
12654 |
25.Sep / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
+0,04 |
|
59,58 |
60,02 |
59,10 |
59,64 |
65044 |
25.Sep / 22:25 |
| SAP SE O.N. |
TRADE |
|
+1,06 |
|
184,44 |
186,70 |
183,84 |
185,46 |
76547 |
25.Sep / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-5,90 |
|
265,20 |
269,50 |
257,30 |
259,10 |
3989 |
25.Sep / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,95 |
|
68,70 |
69,20 |
66,85 |
67,75 |
14918 |
25.Sep / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+3,70 |
|
276,90 |
281,15 |
276,85 |
280,15 |
33617 |
25.Sep / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,60 |
|
143,10 |
146,72 |
142,52 |
144,02 |
122434 |
25.Sep / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,74 |
|
37,17 |
38,01 |
37,17 |
37,82 |
21991 |
25.Sep / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-1,75 |
|
76,20 |
77,45 |
73,05 |
73,70 |
6072 |
25.Sep / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
+0,70 |
|
69,50 |
70,00 |
69,00 |
69,80 |
2311 |
25.Sep / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,10 |
|
56,70 |
58,20 |
56,70 |
57,20 |
5077 |
25.Sep / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,22 |
|
15,90 |
16,00 |
15,52 |
15,60 |
6139 |
25.Sep / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,14 |
|
37,66 |
37,66 |
36,96 |
37,26 |
4898 |
25.Sep / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,36 |
|
93,86 |
94,44 |
92,48 |
93,46 |
4456 |
25.Sep / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,16 |
|
11,03 |
11,28 |
11,03 |
11,25 |
28802 |
25.Sep / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-0,10 |
|
121,20 |
122,20 |
120,40 |
121,50 |
1236 |
25.Sep / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,125 |
|
6,280 |
6,315 |
6,120 |
6,190 |
114866 |
25.Sep / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,545 |
|
14,865 |
15,420 |
14,825 |
15,390 |
313641 |
25.Sep / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,28 |
|
25,74 |
26,04 |
25,64 |
25,98 |
3028 |
25.Sep / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,56 |
|
30,64 |
31,24 |
29,42 |
30,26 |
14272 |
25.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,66 |
|
71,48 |
72,16 |
70,22 |
72,00 |
82195 |
25.Sep / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,125 |
|
17,265 |
17,470 |
17,090 |
17,275 |
446842 |
25.Sep / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,50 |
|
87,40 |
88,35 |
86,80 |
87,90 |
2958 |
25.Sep / 22:25 |
| ZALANDO SE |
TRADE |
|
-0,19 |
|
22,34 |
22,38 |
21,90 |
22,08 |
100832 |
25.Sep / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
