| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,10 |
|
23,95 |
24,20 |
23,85 |
23,95 |
7546 |
05.Jun / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
 |
+0,05 |
|
160,30 |
164,60 |
159,65 |
160,80 |
39712 |
05.Jun / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-1,576 |
|
14,898 |
14,898 |
13,320 |
13,324 |
4617 |
05.Jun / 22:25 |
| AIRBUS SE |
TRADE |
|
+0,58 |
|
176,80 |
179,68 |
175,72 |
177,56 |
27708 |
05.Jun / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-4,90 |
|
57,32 |
57,32 |
51,10 |
52,42 |
246258 |
05.Jun / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,00 |
|
370,20 |
373,60 |
370,10 |
372,40 |
23800 |
05.Jun / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,112 |
|
2,474 |
2,474 |
2,340 |
2,364 |
469204 |
05.Jun / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,40 |
|
79,50 |
81,90 |
78,60 |
79,40 |
4958 |
05.Jun / 22:25 |
| AURUBIS AG |
TRADE |
|
-12,20 |
|
218,80 |
219,20 |
207,00 |
208,00 |
7915 |
05.Jun / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,06 |
|
50,58 |
51,44 |
50,45 |
50,62 |
136307 |
05.Jun / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,06 |
|
70,06 |
71,06 |
70,00 |
70,14 |
68704 |
05.Jun / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,56 |
|
35,24 |
36,36 |
35,19 |
35,88 |
189237 |
05.Jun / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,70 |
|
33,00 |
33,70 |
31,98 |
32,36 |
30764 |
05.Jun / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,20 |
|
35,75 |
36,00 |
35,15 |
35,70 |
4521 |
05.Jun / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+2,10 |
|
67,42 |
70,00 |
67,18 |
69,40 |
32013 |
05.Jun / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,06 |
|
56,18 |
57,14 |
55,98 |
56,48 |
3073 |
05.Jun / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
-0,65 |
|
27,85 |
28,10 |
27,05 |
27,10 |
6358 |
05.Jun / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,06 |
|
26,54 |
26,98 |
26,32 |
26,24 |
19055 |
05.Jun / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,07 |
|
36,27 |
37,25 |
36,27 |
36,84 |
138572 |
05.Jun / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,64 |
|
69,10 |
69,18 |
67,78 |
68,02 |
8845 |
05.Jun / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,90 |
59,90 |
59,80 |
59,90 |
10006 |
05.Jun / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
-1,95 |
|
55,80 |
56,35 |
54,20 |
54,50 |
21337 |
05.Jun / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,94 |
|
41,49 |
41,76 |
40,52 |
40,65 |
41250 |
05.Jun / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,66 |
|
38,16 |
39,32 |
37,94 |
38,75 |
82726 |
05.Jun / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,32 |
|
27,680 |
28,010 |
27,220 |
27,355 |
281652 |
05.Jun / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+0,50 |
|
245,20 |
250,40 |
244,30 |
245,30 |
3698 |
05.Jun / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,84 |
|
51,80 |
52,52 |
51,28 |
51,54 |
53911 |
05.Jun / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-1,83 |
|
47,89 |
48,19 |
46,20 |
46,52 |
31842 |
05.Jun / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,20 |
|
27,81 |
28,21 |
27,60 |
27,69 |
345641 |
05.Jun / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,095 |
|
18,005 |
18,370 |
17,915 |
18,200 |
175711 |
05.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,95 |
|
43,80 |
44,90 |
42,65 |
43,05 |
5096 |
05.Jun / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,01 |
|
15,66 |
16,05 |
15,65 |
15,79 |
43869 |
05.Jun / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,195 |
|
5,140 |
5,195 |
4,900 |
4,896 |
253421 |
05.Jun / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
0 |
|
67,65 |
68,85 |
67,65 |
67,75 |
1731 |
05.Jun / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,04 |
|
24,70 |
25,18 |
24,62 |
24,88 |
80134 |
05.Jun / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,64 |
|
37,32 |
38,30 |
37,32 |
38,23 |
29974 |
05.Jun / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,34 |
|
36,65 |
37,51 |
36,54 |
37,20 |
45280 |
05.Jun / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,40 |
|
38,64 |
39,24 |
38,24 |
38,42 |
13945 |
05.Jun / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,20 |
|
53,45 |
55,25 |
53,45 |
54,25 |
4068 |
05.Jun / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
+0,04 |
|
25,90 |
26,26 |
25,52 |
25,82 |
16699 |
05.Jun / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,20 |
|
225,80 |
228,60 |
225,00 |
226,40 |
14701 |
05.Jun / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-2,05 |
|
178,75 |
182,85 |
176,55 |
177,95 |
7615 |
05.Jun / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,10 |
|
73,30 |
73,30 |
73,30 |
71,90 |
7 |
05.Jun / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,013 |
|
4,149 |
4,284 |
4,084 |
4,178 |
71844 |
05.Jun / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+1,66 |
|
65,06 |
67,42 |
65,06 |
67,12 |
14802 |
05.Jun / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,32 |
|
77,94 |
80,20 |
77,30 |
78,20 |
32304 |
05.Jun / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-10,30 |
|
497,00 |
503,50 |
489,00 |
492,40 |
6509 |
05.Jun / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,10 |
|
35,35 |
35,86 |
35,35 |
35,48 |
2232 |
05.Jun / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-10,95 |
|
84,09 |
84,19 |
74,01 |
74,44 |
928031 |
05.Jun / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-3,78 |
|
45,88 |
46,18 |
41,80 |
42,54 |
61376 |
05.Jun / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,20 |
|
23,82 |
23,84 |
23,50 |
23,70 |
45264 |
05.Jun / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,22 |
|
14,30 |
14,44 |
14,09 |
14,13 |
53989 |
05.Jun / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,72 |
|
40,89 |
41,11 |
40,00 |
40,13 |
11972 |
05.Jun / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,25 |
|
100,20 |
100,80 |
99,85 |
99,90 |
298 |
05.Jun / 22:25 |
| KONTRON AG O.N |
TRADE |
|
-0,42 |
|
23,46 |
23,58 |
23,00 |
23,08 |
25894 |
05.Jun / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-0,60 |
|
114,80 |
116,20 |
114,00 |
114,40 |
4573 |
05.Jun / 22:25 |
| LANXESS AG |
TRADE |
|
-0,12 |
|
16,23 |
16,61 |
16,11 |
16,17 |
19806 |
05.Jun / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-1,40 |
|
53,55 |
53,90 |
51,90 |
52,25 |
15705 |
05.Jun / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,088 |
|
8,404 |
8,470 |
8,320 |
8,370 |
393580 |
05.Jun / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,875 |
|
49,005 |
49,315 |
47,860 |
48,000 |
283631 |
05.Jun / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-3,55 |
|
138,20 |
140,25 |
135,35 |
135,95 |
30701 |
05.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+0,30 |
|
297,80 |
304,50 |
297,80 |
301,10 |
4911 |
05.Jun / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+9,50 |
|
441,80 |
452,70 |
441,20 |
452,00 |
45754 |
05.Jun / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,52 |
|
41,56 |
42,66 |
40,52 |
40,74 |
4702 |
05.Jun / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-2,35 |
|
66,95 |
69,65 |
64,10 |
64,25 |
27686 |
05.Jun / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,68 |
|
40,92 |
41,20 |
40,02 |
40,30 |
40008 |
05.Jun / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
-0,40 |
|
10,62 |
10,72 |
10,32 |
10,36 |
26912 |
05.Jun / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,25 |
|
30,81 |
31,07 |
30,52 |
30,65 |
80783 |
05.Jun / 22:25 |
| PUMA SE |
TRADE |
|
-1,16 |
|
27,45 |
27,80 |
26,51 |
26,60 |
68708 |
05.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-1,50 |
|
653,00 |
663,50 |
648,00 |
654,00 |
1622 |
05.Jun / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
-2,04 |
|
50,80 |
50,80 |
48,02 |
48,64 |
38791 |
05.Jun / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-5,00 |
|
1190,00 |
1220,60 |
1177,20 |
1192,40 |
24976 |
05.Jun / 22:25 |
| RTL GROUP |
TRADE |
|
-0,45 |
|
31,70 |
31,95 |
31,20 |
31,30 |
23267 |
05.Jun / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
+0,16 |
|
55,70 |
56,44 |
55,62 |
55,78 |
79095 |
05.Jun / 22:25 |
| SAP SE O.N. |
TRADE |
|
-0,88 |
|
161,18 |
168,74 |
159,46 |
160,62 |
254240 |
05.Jun / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-14,50 |
|
247,40 |
248,40 |
233,50 |
235,00 |
2587 |
05.Jun / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,55 |
|
74,50 |
78,15 |
74,35 |
75,45 |
21086 |
05.Jun / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-6,05 |
|
271,35 |
272,05 |
265,80 |
266,00 |
33455 |
05.Jun / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-3,96 |
|
158,68 |
159,46 |
153,90 |
155,14 |
120752 |
05.Jun / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,02 |
|
34,60 |
35,14 |
34,33 |
34,61 |
62834 |
05.Jun / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-13,15 |
|
99,30 |
99,35 |
87,00 |
87,65 |
32812 |
05.Jun / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
-3,00 |
|
73,15 |
73,15 |
70,50 |
70,50 |
8529 |
05.Jun / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-4,45 |
|
61,90 |
62,45 |
56,10 |
57,50 |
37261 |
05.Jun / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,98 |
|
18,90 |
19,04 |
18,00 |
18,06 |
9287 |
05.Jun / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,36 |
|
35,34 |
35,78 |
34,92 |
34,98 |
13141 |
05.Jun / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,44 |
|
75,68 |
77,50 |
75,68 |
76,16 |
8850 |
05.Jun / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,49 |
|
13,56 |
13,61 |
13,05 |
13,07 |
30231 |
05.Jun / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-0,40 |
|
98,65 |
99,50 |
98,45 |
98,75 |
8213 |
05.Jun / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,195 |
|
6,08 |
6,30 |
5,90 |
5,93 |
172070 |
05.Jun / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,385 |
|
11,69 |
11,75 |
11,35 |
11,39 |
133313 |
05.Jun / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,40 |
|
26,82 |
27,18 |
26,64 |
26,72 |
8186 |
05.Jun / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,54 |
|
37,72 |
38,48 |
37,22 |
37,28 |
8779 |
05.Jun / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,18 |
|
88,56 |
89,18 |
87,54 |
88,12 |
108010 |
05.Jun / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,39 |
|
20,58 |
20,68 |
20,17 |
20,20 |
485054 |
05.Jun / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-8,00 |
|
99,80 |
102,00 |
96,05 |
96,55 |
16826 |
05.Jun / 22:25 |
| ZALANDO SE |
TRADE |
|
+0,48 |
|
23,70 |
24,85 |
23,54 |
24,28 |
438806 |
05.Jun / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
