| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,25 |
|
22,90 |
23,10 |
22,50 |
23,10 |
1387 |
22.Mai / 17:36 |
| ADIDAS AG NA O.N. |
TRADE |
|
+2,65 |
|
151,45 |
157,50 |
151,05 |
153,85 |
57465 |
22.Mai / 18:13 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,76 |
|
12,700 |
13,524 |
12,652 |
13,524 |
2366 |
22.Mai / 18:12 |
| AIRBUS SE |
TRADE |
|
+0,14 |
|
168,28 |
170,12 |
166,66 |
168,52 |
34714 |
22.Mai / 18:10 |
| AIXTRON SE NA O.N. |
TRADE |
|
+1,02 |
|
53,08 |
54,54 |
53,06 |
53,72 |
129333 |
22.Mai / 18:12 |
| ALLIANZ SE NA O.N. |
TRADE |
 |
-3,00 |
|
388,80 |
388,90 |
383,70 |
384,30 |
27433 |
22.Mai / 18:14 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,022 |
|
2,556 |
2,582 |
2,514 |
2,554 |
247791 |
22.Mai / 17:29 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,70 |
|
78,80 |
81,10 |
78,80 |
79,10 |
1296 |
22.Mai / 17:39 |
| AURUBIS AG |
TRADE |
|
+0,70 |
|
197,90 |
199,50 |
195,50 |
198,60 |
2483 |
22.Mai / 17:48 |
| BASF SE NA O.N. |
TRADE |
|
-0,52 |
|
51,50 |
52,13 |
51,12 |
51,58 |
161036 |
22.Mai / 18:11 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,22 |
|
75,22 |
75,26 |
74,06 |
74,80 |
48350 |
22.Mai / 18:12 |
| BAYER AG NA O.N. |
TRADE |
|
-0,60 |
|
39,29 |
39,34 |
38,40 |
38,56 |
132024 |
22.Mai / 18:10 |
| BECHTLE AG O.N. |
TRADE |
|
+0,18 |
|
30,62 |
30,96 |
30,16 |
30,64 |
12930 |
22.Mai / 18:10 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,35 |
|
34,45 |
34,85 |
33,70 |
34,20 |
8928 |
22.Mai / 17:53 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,30 |
|
72,96 |
73,20 |
72,06 |
72,32 |
8640 |
22.Mai / 18:08 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,68 |
|
58,30 |
58,30 |
56,88 |
57,64 |
8370 |
22.Mai / 17:37 |
| CANCOM SE O.N. |
TRADE |
|
+0,65 |
|
26,95 |
27,35 |
26,60 |
27,35 |
4035 |
22.Mai / 17:44 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,22 |
|
26,20 |
26,64 |
26,04 |
26,54 |
18071 |
22.Mai / 17:35 |
| COMMERZBANK AG |
TRADE |
|
+0,10 |
|
36,22 |
36,45 |
35,67 |
36,21 |
242400 |
22.Mai / 18:10 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,46 |
|
66,54 |
67,92 |
66,48 |
67,18 |
11488 |
22.Mai / 18:11 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,70 |
59,80 |
59,60 |
59,60 |
2135 |
22.Mai / 16:51 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,20 |
|
56,85 |
57,00 |
55,30 |
56,60 |
28046 |
22.Mai / 18:13 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,01 |
|
40,02 |
40,29 |
39,43 |
40,00 |
52079 |
22.Mai / 18:14 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,27 |
|
33,12 |
34,50 |
32,85 |
33,50 |
113443 |
22.Mai / 18:12 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,195 |
|
28,435 |
28,495 |
27,810 |
28,130 |
399398 |
22.Mai / 18:13 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-3,40 |
|
259,00 |
259,50 |
255,30 |
255,30 |
4050 |
22.Mai / 18:03 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+1,74 |
|
48,59 |
50,32 |
48,51 |
49,89 |
205599 |
22.Mai / 18:12 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,35 |
|
45,61 |
46,55 |
45,60 |
46,20 |
17888 |
22.Mai / 18:09 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,13 |
|
29,20 |
29,56 |
29,07 |
29,35 |
321124 |
22.Mai / 18:13 |
| E.ON SE NA O.N. |
TRADE |
|
-0,295 |
|
18,525 |
18,575 |
18,255 |
18,295 |
101248 |
22.Mai / 18:14 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,85 |
|
49,00 |
50,10 |
49,00 |
50,00 |
5087 |
22.Mai / 18:00 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,03 |
|
16,99 |
17,44 |
16,85 |
17,32 |
90147 |
22.Mai / 18:10 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,125 |
|
5,085 |
5,200 |
5,085 |
5,180 |
265465 |
22.Mai / 18:11 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,20 |
|
68,05 |
68,05 |
66,65 |
68,05 |
2384 |
22.Mai / 18:12 |
| FREENET AG NA O.N. |
TRADE |
|
-0,38 |
|
26,18 |
26,20 |
25,72 |
25,72 |
89489 |
22.Mai / 18:14 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-1,67 |
|
37,39 |
37,60 |
36,76 |
37,15 |
41548 |
22.Mai / 18:07 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-1,29 |
|
40,28 |
40,28 |
38,70 |
38,86 |
74496 |
22.Mai / 18:05 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,36 |
|
37,20 |
37,66 |
37,10 |
37,62 |
2652 |
22.Mai / 17:57 |
| GEA GROUP AG |
TRADE |
|
-0,65 |
|
54,70 |
54,95 |
54,10 |
54,10 |
7485 |
22.Mai / 17:37 |
| GERRESHEIMER AG |
TRADE |
|
+0,20 |
|
27,30 |
28,00 |
27,06 |
27,32 |
50214 |
22.Mai / 18:05 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-2,60 |
|
247,60 |
247,60 |
240,60 |
242,20 |
14385 |
22.Mai / 18:09 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+0,75 |
|
174,95 |
176,50 |
171,45 |
174,90 |
19960 |
22.Mai / 18:14 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-1,10 |
|
71,80 |
71,80 |
70,50 |
70,50 |
21 |
22.Mai / 09:02 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,023 |
|
4,281 |
4,469 |
4,281 |
4,331 |
44702 |
22.Mai / 18:09 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,12 |
|
65,98 |
66,30 |
65,66 |
66,00 |
6758 |
22.Mai / 18:00 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,32 |
|
88,34 |
90,98 |
88,08 |
89,08 |
75880 |
22.Mai / 18:14 |
| HOCHTIEF AG |
TRADE |
|
-7,40 |
|
477,80 |
477,80 |
464,40 |
467,80 |
3530 |
22.Mai / 18:08 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,55 |
|
36,38 |
36,46 |
35,56 |
35,76 |
3675 |
22.Mai / 18:06 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+4,05 |
|
69,39 |
73,86 |
69,11 |
73,17 |
419007 |
22.Mai / 18:14 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+1,76 |
|
42,82 |
44,78 |
42,70 |
44,62 |
29469 |
22.Mai / 18:13 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,04 |
|
24,94 |
24,98 |
24,48 |
24,76 |
29328 |
22.Mai / 18:09 |
| K+S AG NA O.N. |
TRADE |
|
+0,19 |
|
14,59 |
14,82 |
14,50 |
14,77 |
19817 |
22.Mai / 17:22 |
| KION GROUP AG |
TRADE |
|
+0,55 |
|
44,09 |
44,56 |
43,69 |
44,36 |
5990 |
22.Mai / 17:39 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,80 |
|
101,60 |
101,60 |
98,75 |
99,80 |
3329 |
22.Mai / 17:25 |
| KONTRON AG O.N |
TRADE |
|
-0,14 |
|
22,96 |
23,16 |
22,70 |
22,78 |
24107 |
22.Mai / 18:08 |
| KRONES AG O.N. |
TRADE |
|
+0,20 |
|
118,40 |
119,00 |
116,80 |
118,40 |
6717 |
22.Mai / 18:03 |
| LANXESS AG |
TRADE |
|
-0,44 |
|
16,70 |
17,19 |
16,33 |
17,00 |
78182 |
22.Mai / 17:17 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,40 |
|
58,65 |
58,70 |
57,50 |
57,85 |
11002 |
22.Mai / 17:51 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,06 |
|
7,948 |
7,990 |
7,710 |
7,838 |
565578 |
22.Mai / 18:13 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,285 |
|
50,240 |
50,320 |
49,645 |
50,250 |
119868 |
22.Mai / 18:07 |
| MERCK KGAA O.N. |
TRADE |
|
+2,05 |
|
127,20 |
129,85 |
126,65 |
128,65 |
20346 |
22.Mai / 18:04 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+5,30 |
|
290,70 |
296,70 |
285,50 |
295,90 |
5730 |
22.Mai / 18:03 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-8,90 |
|
479,50 |
480,90 |
468,00 |
469,60 |
58039 |
22.Mai / 18:14 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,08 |
|
40,28 |
41,68 |
40,22 |
40,88 |
3867 |
22.Mai / 18:07 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,85 |
|
64,05 |
65,60 |
63,00 |
63,50 |
8511 |
22.Mai / 18:12 |
| NORDEX SE O.N. |
TRADE |
|
-1,16 |
|
43,82 |
44,18 |
42,22 |
42,88 |
49184 |
22.Mai / 18:13 |
| PNE AG NA O.N. |
TRADE |
|
-0,08 |
|
9,94 |
10,24 |
9,93 |
10,04 |
8813 |
22.Mai / 18:06 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,18 |
|
32,24 |
32,49 |
31,99 |
32,30 |
30951 |
22.Mai / 18:04 |
| PUMA SE |
TRADE |
|
+1,34 |
|
27,47 |
29,54 |
27,36 |
28,76 |
375030 |
22.Mai / 18:11 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-1,00 |
|
660,50 |
660,50 |
652,00 |
654,50 |
100 |
22.Mai / 17:51 |
| REDCARE PHARMACY INH. |
TRADE |
|
-0,90 |
|
45,34 |
45,96 |
44,52 |
44,58 |
26861 |
22.Mai / 18:00 |
| RHEINMETALL AG |
TRADE |
|
+4,80 |
|
1206,00 |
1247,40 |
1202,20 |
1221,20 |
34129 |
22.Mai / 18:14 |
| RTL GROUP |
TRADE |
|
+0,15 |
|
31,20 |
31,20 |
30,75 |
31,15 |
17624 |
22.Mai / 18:05 |
| RWE AG INH O.N. |
TRADE |
|
-0,12 |
|
56,64 |
57,16 |
55,66 |
56,44 |
56582 |
22.Mai / 18:11 |
| SAP SE O.N. |
TRADE |
|
+0,44 |
|
153,32 |
154,80 |
150,34 |
151,74 |
110292 |
22.Mai / 18:14 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-4,80 |
|
237,90 |
238,20 |
230,90 |
232,40 |
2670 |
22.Mai / 18:04 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,75 |
|
71,45 |
73,20 |
67,40 |
72,45 |
75302 |
22.Mai / 18:09 |
| SIEMENS AG NA O.N. |
TRADE |
|
+0,10 |
|
266,00 |
270,00 |
265,30 |
268,10 |
36849 |
22.Mai / 18:14 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-0,74 |
|
174,52 |
176,28 |
172,28 |
174,52 |
147262 |
22.Mai / 18:14 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,02 |
|
34,80 |
35,00 |
34,39 |
34,71 |
49048 |
22.Mai / 18:11 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+1,80 |
|
91,95 |
93,80 |
91,50 |
93,35 |
12445 |
22.Mai / 17:59 |
| SIXT SE ST O.N. |
TRADE |
|
+0,05 |
|
71,75 |
72,40 |
71,40 |
72,05 |
3896 |
22.Mai / 18:06 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+2,00 |
|
64,45 |
67,50 |
64,30 |
66,30 |
39660 |
22.Mai / 18:06 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,36 |
|
18,00 |
18,06 |
17,60 |
17,70 |
4205 |
22.Mai / 16:36 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,06 |
|
37,50 |
37,92 |
37,04 |
37,62 |
10242 |
22.Mai / 17:57 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,54 |
|
77,86 |
80,48 |
77,50 |
79,70 |
19497 |
22.Mai / 18:14 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,12 |
|
14,17 |
14,35 |
14,05 |
14,09 |
10869 |
22.Mai / 17:22 |
| TALANX AG NA O.N. |
TRADE |
|
-2,80 |
|
109,80 |
109,80 |
107,10 |
107,10 |
6716 |
22.Mai / 18:06 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,05 |
|
5,625 |
5,875 |
5,605 |
5,685 |
120204 |
22.Mai / 18:03 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,15 |
|
10,765 |
10,990 |
10,685 |
10,850 |
221205 |
22.Mai / 18:14 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,48 |
|
26,22 |
26,44 |
25,84 |
26,26 |
6726 |
22.Mai / 17:19 |
| VERBIO SE INH O.N. |
TRADE |
|
+1,12 |
|
36,90 |
38,26 |
36,00 |
38,08 |
20179 |
22.Mai / 18:13 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,72 |
|
89,48 |
90,06 |
88,72 |
89,84 |
74372 |
22.Mai / 18:12 |
| VONOVIA SE NA O.N. |
TRADE |
|
-1,36 |
|
21,30 |
21,50 |
21,03 |
21,11 |
729155 |
22.Mai / 18:14 |
| WACKER CHEMIE O.N. |
TRADE |
|
+3,35 |
|
97,75 |
102,60 |
96,05 |
101,20 |
15965 |
22.Mai / 18:10 |
| ZALANDO SE |
TRADE |
|
+0,28 |
|
20,79 |
21,29 |
20,77 |
20,97 |
142105 |
22.Mai / 18:12 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
