| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
0 |
|
24,05 |
24,25 |
24,05 |
24,05 |
274 |
02.Nov / 09:30 |
| ADIDAS AG NA O.N. |
TRADE |
 |
+1,70 |
|
167,85 |
169,85 |
167,20 |
169,40 |
4731 |
02.Nov / 10:02 |
| ADTRAN HOLDINGS INC. |
TRADE |
 |
-0,272 |
|
5,917 |
5,959 |
5,917 |
5,798 |
110 |
30.Okt / 22:25 |
| AIRBUS SE |
TRADE |
|
+3,28 |
|
192,22 |
194,88 |
192,22 |
194,28 |
6027 |
02.Nov / 10:03 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,48 |
|
33,99 |
34,43 |
32,53 |
32,70 |
69230 |
02.Nov / 10:01 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,70 |
|
440,00 |
441,00 |
436,20 |
439,50 |
17285 |
02.Nov / 10:02 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,006 |
|
1,444 |
1,454 |
1,431 |
1,449 |
11867 |
02.Nov / 09:56 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,10 |
|
95,40 |
95,40 |
93,60 |
94,00 |
645 |
02.Nov / 09:57 |
| AURUBIS AG |
TRADE |
|
+0,70 |
|
134,10 |
135,00 |
134,00 |
134,50 |
1509 |
02.Nov / 09:47 |
| BASF SE NA O.N. |
TRADE |
|
+0,18 |
|
53,09 |
53,67 |
52,86 |
53,48 |
34242 |
02.Nov / 10:02 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,06 |
|
57,86 |
58,00 |
57,48 |
57,66 |
15116 |
02.Nov / 10:03 |
| BAYER AG NA O.N. |
TRADE |
|
-0,51 |
|
50,28 |
50,52 |
49,50 |
49,81 |
79639 |
02.Nov / 10:03 |
| BECHTLE AG O.N. |
TRADE |
|
+0,24 |
|
33,34 |
33,80 |
33,34 |
33,70 |
5561 |
02.Nov / 10:02 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+1,40 |
|
37,00 |
38,15 |
37,00 |
38,15 |
2013 |
02.Nov / 09:50 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,52 |
|
82,02 |
83,42 |
81,30 |
83,26 |
4466 |
02.Nov / 10:02 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,22 |
|
63,12 |
63,40 |
63,12 |
63,40 |
965 |
02.Nov / 09:55 |
| CANCOM SE O.N. |
TRADE |
|
+0,35 |
|
20,95 |
21,45 |
20,95 |
21,40 |
1546 |
02.Nov / 09:36 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,26 |
|
34,88 |
35,36 |
34,58 |
35,16 |
1165 |
02.Nov / 09:56 |
| COMMERZBANK AG |
TRADE |
|
+0,53 |
|
37,60 |
38,26 |
37,57 |
38,21 |
40403 |
02.Nov / 10:00 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,58 |
|
67,00 |
67,18 |
66,28 |
66,88 |
2522 |
02.Nov / 09:48 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
60,30 |
60,40 |
60,30 |
60,40 |
657 |
02.Nov / 09:37 |
| CTS EVENTIM KGAA |
TRADE |
|
+0,90 |
|
64,90 |
65,65 |
64,65 |
65,55 |
3628 |
02.Nov / 10:02 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,31 |
|
40,51 |
40,69 |
39,89 |
40,18 |
18402 |
02.Nov / 10:01 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,01 |
|
37,23 |
37,35 |
37,21 |
37,27 |
1116 |
02.Nov / 09:54 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
0 |
|
30,495 |
30,595 |
30,020 |
30,240 |
119102 |
02.Nov / 10:02 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-2,20 |
|
321,20 |
321,20 |
316,50 |
318,60 |
1808 |
02.Nov / 09:59 |
| DHL AG |
TRADE |
|
+0,80 |
|
58,32 |
59,24 |
58,32 |
59,20 |
19635 |
02.Nov / 10:01 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,03 |
|
46,56 |
46,89 |
46,50 |
46,58 |
4574 |
02.Nov / 09:49 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,21 |
|
26,01 |
26,10 |
25,74 |
25,80 |
95556 |
02.Nov / 10:02 |
| E.ON SE NA O.N. |
TRADE |
|
-0,01 |
|
18,860 |
19,000 |
18,800 |
18,885 |
50451 |
02.Nov / 10:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,20 |
|
23,40 |
23,55 |
23,20 |
23,55 |
1108 |
02.Nov / 09:43 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,32 |
|
20,86 |
21,04 |
20,66 |
20,74 |
16434 |
02.Nov / 10:02 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,018 |
|
2,846 |
2,852 |
2,782 |
2,818 |
28129 |
02.Nov / 10:02 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,45 |
|
64,35 |
64,40 |
64,00 |
64,15 |
1440 |
02.Nov / 09:59 |
| FREENET AG NA O.N. |
TRADE |
|
-0,08 |
|
22,98 |
23,00 |
22,74 |
22,78 |
13388 |
02.Nov / 09:58 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,36 |
|
40,22 |
40,83 |
40,21 |
40,72 |
24454 |
02.Nov / 10:02 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,90 |
|
44,42 |
44,44 |
43,34 |
43,34 |
1763 |
02.Nov / 10:00 |
| GEA GROUP AG |
TRADE |
|
+0,60 |
|
67,95 |
68,20 |
67,65 |
68,15 |
1463 |
02.Nov / 09:56 |
| GERRESHEIMER AG |
TRADE |
|
+0,06 |
|
32,02 |
32,04 |
31,68 |
31,98 |
2267 |
02.Nov / 09:58 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+0,40 |
|
289,80 |
290,80 |
287,40 |
290,40 |
3588 |
02.Nov / 10:01 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+2,45 |
|
151,50 |
152,05 |
150,20 |
151,95 |
2815 |
02.Nov / 10:01 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,30 |
|
68,50 |
69,40 |
68,50 |
69,20 |
104 |
02.Nov / 09:32 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,045 |
|
2,718 |
2,739 |
2,671 |
2,739 |
8938 |
02.Nov / 09:38 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,64 |
|
79,80 |
80,82 |
79,80 |
80,70 |
6116 |
02.Nov / 10:02 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,30 |
|
85,26 |
85,96 |
84,42 |
85,50 |
12158 |
02.Nov / 09:57 |
| HOCHTIEF AG |
TRADE |
|
+3,60 |
|
372,40 |
378,40 |
372,40 |
374,20 |
1405 |
02.Nov / 09:56 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,05 |
|
38,46 |
38,78 |
38,46 |
38,60 |
2668 |
02.Nov / 10:01 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,03 |
|
51,84 |
51,89 |
50,60 |
50,90 |
73110 |
02.Nov / 10:03 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,04 |
|
39,40 |
40,00 |
38,60 |
38,94 |
2962 |
02.Nov / 09:53 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,04 |
|
21,58 |
21,58 |
21,14 |
21,46 |
5977 |
02.Nov / 09:39 |
| K+S AG NA O.N. |
TRADE |
|
-0,03 |
|
13,04 |
13,16 |
12,95 |
12,98 |
13112 |
02.Nov / 10:02 |
| KION GROUP AG |
TRADE |
|
-0,75 |
|
33,56 |
33,58 |
32,14 |
32,55 |
19560 |
02.Nov / 10:02 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,40 |
|
90,25 |
90,80 |
88,55 |
88,90 |
1328 |
02.Nov / 09:51 |
| KONTRON AG O.N |
TRADE |
|
0 |
|
20,36 |
20,36 |
20,14 |
20,14 |
1008 |
02.Nov / 09:53 |
| KRONES AG O.N. |
TRADE |
|
-0,60 |
|
114,00 |
114,00 |
113,20 |
113,20 |
1073 |
02.Nov / 10:01 |
| LANXESS AG |
TRADE |
|
-0,08 |
|
11,69 |
11,75 |
11,52 |
11,52 |
21827 |
02.Nov / 10:02 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,26 |
|
48,20 |
48,28 |
47,68 |
48,14 |
3199 |
02.Nov / 09:59 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,106 |
|
7,270 |
7,338 |
7,254 |
7,306 |
142037 |
02.Nov / 10:02 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,445 |
|
40,770 |
40,895 |
40,300 |
40,405 |
44083 |
02.Nov / 10:01 |
| MERCK KGAA O.N. |
TRADE |
|
-0,75 |
|
151,00 |
151,50 |
149,70 |
150,45 |
1390 |
02.Nov / 10:02 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+2,70 |
|
329,40 |
331,50 |
328,60 |
331,30 |
2856 |
02.Nov / 09:52 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+2,00 |
|
566,20 |
568,80 |
562,20 |
568,60 |
4462 |
02.Nov / 10:01 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,15 |
|
78,45 |
78,45 |
78,45 |
78,45 |
1 |
02.Nov / 09:30 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,50 |
|
74,80 |
75,15 |
74,05 |
75,05 |
1703 |
02.Nov / 09:47 |
| NORDEX SE O.N. |
TRADE |
|
-0,22 |
|
38,04 |
38,14 |
37,40 |
37,40 |
5660 |
02.Nov / 09:58 |
| PNE AG NA O.N. |
TRADE |
|
-0,08 |
|
5,41 |
5,70 |
5,41 |
5,41 |
2909 |
02.Nov / 09:58 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,08 |
|
25,44 |
25,68 |
25,41 |
25,47 |
6207 |
02.Nov / 09:54 |
| PUMA SE |
TRADE |
|
+0,51 |
|
26,57 |
27,01 |
26,50 |
26,99 |
17130 |
02.Nov / 10:02 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+5,50 |
|
625,00 |
629,00 |
622,00 |
628,50 |
83 |
02.Nov / 09:45 |
| REDCARE PHARMACY INH. |
TRADE |
|
+2,50 |
|
70,00 |
73,50 |
69,95 |
72,35 |
11165 |
02.Nov / 10:02 |
| RHEINMETALL AG |
TRADE |
|
+1,40 |
|
1035,20 |
1041,40 |
1025,00 |
1034,00 |
7455 |
02.Nov / 10:02 |
| RTL GROUP |
TRADE |
|
+0,35 |
|
30,75 |
31,55 |
30,70 |
31,40 |
6665 |
02.Nov / 09:59 |
| RWE AG INH O.N. |
TRADE |
|
-0,38 |
|
57,20 |
57,88 |
56,80 |
57,08 |
20699 |
02.Nov / 10:02 |
| SAP SE O.N. |
TRADE |
|
-0,40 |
|
210,25 |
211,20 |
208,90 |
210,35 |
15108 |
02.Nov / 10:02 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+7,50 |
|
288,70 |
297,50 |
288,00 |
296,10 |
339 |
02.Nov / 10:00 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,35 |
|
85,05 |
85,85 |
84,70 |
85,85 |
2302 |
02.Nov / 10:01 |
| SIEMENS AG NA O.N. |
TRADE |
|
+2,65 |
|
266,50 |
267,25 |
263,55 |
266,50 |
11322 |
02.Nov / 10:02 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+2,12 |
|
128,98 |
129,70 |
127,18 |
128,56 |
61621 |
02.Nov / 10:02 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,36 |
|
42,84 |
43,15 |
42,45 |
43,02 |
14134 |
02.Nov / 10:00 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,10 |
|
58,80 |
60,00 |
58,05 |
58,05 |
2434 |
02.Nov / 09:56 |
| SIXT SE ST O.N. |
TRADE |
|
+1,45 |
|
74,80 |
75,50 |
74,50 |
75,35 |
1286 |
02.Nov / 09:55 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,22 |
|
47,76 |
49,00 |
47,34 |
47,68 |
2560 |
02.Nov / 09:51 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,06 |
|
15,52 |
15,86 |
15,52 |
15,86 |
708 |
02.Nov / 09:37 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,14 |
|
38,18 |
38,54 |
38,10 |
38,38 |
2408 |
02.Nov / 10:02 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,78 |
|
93,26 |
95,06 |
92,76 |
94,70 |
3995 |
02.Nov / 10:00 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,03 |
|
11,14 |
11,30 |
11,14 |
11,22 |
814 |
02.Nov / 09:56 |
| TALANX AG NA O.N. |
TRADE |
|
+0,70 |
|
128,70 |
128,90 |
127,50 |
128,90 |
762 |
02.Nov / 09:54 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,075 |
|
7,270 |
7,335 |
7,195 |
7,195 |
10852 |
02.Nov / 10:02 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,175 |
|
12,130 |
12,285 |
12,045 |
12,225 |
38470 |
02.Nov / 10:01 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,12 |
|
23,96 |
24,10 |
23,72 |
24,10 |
1402 |
02.Nov / 10:00 |
| VERBIO SE INH O.N. |
TRADE |
|
-1,04 |
|
28,08 |
28,18 |
26,94 |
27,02 |
5938 |
02.Nov / 10:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,50 |
|
69,46 |
69,98 |
69,00 |
69,10 |
14978 |
02.Nov / 10:02 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,045 |
|
16,31 |
16,34 |
16,04 |
16,17 |
134322 |
02.Nov / 10:02 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,20 |
|
82,75 |
83,95 |
82,75 |
83,25 |
680 |
02.Nov / 09:37 |
| ZALANDO SE |
TRADE |
|
+0,07 |
|
26,61 |
26,93 |
26,41 |
26,67 |
18355 |
02.Nov / 10:01 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
