| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,15 |
|
20,20 |
20,40 |
19,96 |
20,25 |
3623 |
21.Jul / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
 |
-2,45 |
|
180,50 |
181,50 |
177,75 |
178,75 |
20360 |
21.Jul / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,362 |
|
10,358 |
10,562 |
10,232 |
10,596 |
401 |
21.Jul / 22:25 |
| AIRBUS SE |
TRADE |
|
+8,58 |
|
191,68 |
200,80 |
191,34 |
199,78 |
32481 |
21.Jul / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+3,19 |
|
39,12 |
42,81 |
39,12 |
42,29 |
141253 |
21.Jul / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+1,80 |
|
422,60 |
423,80 |
419,90 |
421,70 |
24237 |
21.Jul / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,008 |
|
2,108 |
2,134 |
2,086 |
2,110 |
97711 |
21.Jul / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
 |
0 |
|
71,00 |
72,10 |
70,20 |
71,00 |
553 |
21.Jul / 22:25 |
| AURUBIS AG |
TRADE |
|
+5,20 |
|
170,20 |
176,20 |
170,20 |
175,60 |
1563 |
21.Jul / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
+0,285 |
|
47,81 |
48,89 |
47,67 |
48,15 |
86610 |
21.Jul / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,54 |
|
58,42 |
58,48 |
57,36 |
57,82 |
67620 |
21.Jul / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,53 |
|
47,19 |
47,81 |
47,06 |
47,58 |
85985 |
21.Jul / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,48 |
|
30,24 |
30,94 |
30,24 |
30,86 |
9792 |
21.Jul / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,60 |
|
35,05 |
35,80 |
34,60 |
35,60 |
5025 |
21.Jul / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,10 |
|
79,20 |
79,28 |
78,08 |
78,62 |
7574 |
21.Jul / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,46 |
|
57,98 |
58,34 |
56,78 |
58,22 |
1988 |
21.Jul / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
+0,30 |
|
23,60 |
24,00 |
23,30 |
23,90 |
2511 |
21.Jul / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-1,14 |
|
28,78 |
28,94 |
27,56 |
27,80 |
41907 |
21.Jul / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+1,00 |
|
36,87 |
37,85 |
36,61 |
37,65 |
92367 |
21.Jul / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,70 |
|
71,48 |
72,18 |
70,98 |
71,74 |
5387 |
21.Jul / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,90 |
59,90 |
59,90 |
60,00 |
8297 |
21.Jul / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
+0,25 |
|
57,70 |
58,15 |
56,80 |
57,90 |
16181 |
21.Jul / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+1,00 |
|
42,29 |
43,75 |
42,29 |
43,49 |
91327 |
21.Jul / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,10 |
|
38,30 |
38,48 |
38,30 |
38,43 |
9811 |
21.Jul / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,645 |
|
30,550 |
31,205 |
30,550 |
31,020 |
196452 |
21.Jul / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-2,40 |
|
255,70 |
256,30 |
249,70 |
252,80 |
5225 |
21.Jul / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,90 |
|
56,00 |
57,28 |
56,00 |
57,14 |
49368 |
21.Jul / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,09 |
|
44,61 |
45,11 |
44,51 |
44,63 |
6272 |
21.Jul / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,35 |
|
27,09 |
27,15 |
26,63 |
26,70 |
338990 |
21.Jul / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,045 |
|
19,255 |
19,400 |
19,100 |
19,165 |
164994 |
21.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,45 |
|
36,90 |
36,90 |
36,05 |
36,45 |
2023 |
21.Jul / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,06 |
|
16,57 |
16,71 |
16,41 |
16,60 |
21828 |
21.Jul / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,08 |
|
3,588 |
3,640 |
3,472 |
3,518 |
328896 |
21.Jul / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,40 |
|
65,80 |
66,60 |
65,20 |
66,45 |
8449 |
21.Jul / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,22 |
|
24,22 |
24,26 |
23,74 |
23,90 |
57644 |
21.Jul / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+1,13 |
|
42,30 |
43,32 |
42,30 |
43,27 |
25850 |
21.Jul / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,81 |
|
43,09 |
43,99 |
42,81 |
43,81 |
37969 |
21.Jul / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,06 |
|
39,58 |
39,58 |
39,10 |
39,54 |
2644 |
21.Jul / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,05 |
|
59,35 |
59,45 |
58,55 |
59,40 |
3405 |
21.Jul / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
-0,78 |
|
28,00 |
28,22 |
26,80 |
27,20 |
25580 |
21.Jul / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-6,00 |
|
252,40 |
253,60 |
245,80 |
246,40 |
23713 |
21.Jul / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,15 |
|
170,40 |
171,90 |
169,20 |
171,25 |
10651 |
21.Jul / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,30 |
|
71,40 |
71,40 |
71,40 |
71,70 |
1 |
21.Jul / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,032 |
|
3,660 |
3,749 |
3,500 |
3,695 |
187046 |
21.Jul / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,22 |
|
75,10 |
75,32 |
74,22 |
74,80 |
6959 |
21.Jul / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+2,00 |
|
74,76 |
77,58 |
74,54 |
76,50 |
52493 |
21.Jul / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+9,40 |
|
455,20 |
467,20 |
453,00 |
465,00 |
3649 |
21.Jul / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,10 |
|
37,99 |
38,19 |
37,81 |
37,90 |
6797 |
21.Jul / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+4,69 |
|
64,99 |
68,39 |
64,62 |
68,03 |
206188 |
21.Jul / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+1,98 |
|
38,74 |
40,52 |
38,66 |
40,50 |
18181 |
21.Jul / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,16 |
|
23,98 |
25,00 |
23,12 |
24,88 |
76853 |
21.Jul / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,09 |
|
14,20 |
14,26 |
13,91 |
13,98 |
31953 |
21.Jul / 22:25 |
| KION GROUP AG |
TRADE |
|
+1,30 |
|
40,01 |
41,33 |
39,71 |
41,12 |
5118 |
21.Jul / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,60 |
|
101,40 |
102,20 |
100,90 |
102,40 |
767 |
21.Jul / 22:25 |
| KONTRON AG O.N |
TRADE |
|
+0,22 |
|
22,94 |
23,08 |
22,86 |
23,02 |
25067 |
21.Jul / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+1,20 |
|
109,60 |
110,80 |
108,40 |
110,60 |
3316 |
21.Jul / 22:25 |
| LANXESS AG |
TRADE |
|
+0,43 |
|
14,88 |
15,37 |
14,56 |
15,25 |
73703 |
21.Jul / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,40 |
|
52,75 |
52,75 |
51,45 |
52,25 |
17076 |
21.Jul / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,142 |
|
8,824 |
9,048 |
8,780 |
8,968 |
264301 |
21.Jul / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,25 |
|
45,170 |
45,345 |
44,660 |
44,885 |
114370 |
21.Jul / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-0,40 |
|
133,95 |
136,00 |
130,35 |
134,15 |
9326 |
21.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+4,20 |
|
334,20 |
339,00 |
332,60 |
338,10 |
2792 |
21.Jul / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-13,60 |
|
516,40 |
516,40 |
500,00 |
501,60 |
23322 |
21.Jul / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,05 |
|
75,65 |
76,45 |
75,20 |
75,95 |
2193 |
21.Jul / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,30 |
|
56,05 |
56,20 |
54,25 |
54,55 |
7675 |
21.Jul / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+0,34 |
|
41,12 |
41,88 |
40,60 |
41,68 |
35696 |
21.Jul / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
+0,08 |
|
10,72 |
10,82 |
10,52 |
10,64 |
3486 |
21.Jul / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,14 |
|
27,49 |
27,58 |
27,17 |
27,48 |
19136 |
21.Jul / 22:25 |
| PUMA SE |
TRADE |
|
-0,48 |
|
29,24 |
29,47 |
28,70 |
28,84 |
49329 |
21.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+1,50 |
|
636,50 |
637,00 |
621,50 |
627,00 |
268 |
21.Jul / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
+1,00 |
|
69,65 |
71,50 |
68,70 |
68,95 |
28509 |
21.Jul / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+15,80 |
|
991,70 |
1017,80 |
985,50 |
1001,60 |
35952 |
21.Jul / 22:25 |
| RTL GROUP |
TRADE |
|
+0,30 |
|
31,85 |
32,20 |
31,65 |
32,05 |
10566 |
21.Jul / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
+0,62 |
|
57,90 |
58,80 |
57,72 |
58,34 |
94469 |
21.Jul / 22:25 |
| SAP SE O.N. |
TRADE |
|
-2,66 |
|
138,90 |
138,90 |
135,40 |
135,86 |
106887 |
21.Jul / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-17,80 |
|
236,50 |
237,20 |
212,30 |
219,70 |
14703 |
21.Jul / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-1,05 |
|
72,05 |
72,60 |
70,00 |
70,80 |
16870 |
21.Jul / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+8,30 |
|
264,40 |
271,20 |
264,40 |
270,70 |
24690 |
21.Jul / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+6,80 |
|
153,98 |
159,00 |
153,50 |
158,60 |
157993 |
21.Jul / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,24 |
|
35,38 |
35,47 |
34,32 |
34,72 |
40805 |
21.Jul / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+3,20 |
|
83,05 |
85,60 |
81,35 |
85,15 |
16012 |
21.Jul / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
-0,35 |
|
71,30 |
71,30 |
69,70 |
70,20 |
7644 |
21.Jul / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,75 |
|
59,90 |
60,85 |
57,35 |
60,25 |
23153 |
21.Jul / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,24 |
|
16,00 |
16,02 |
15,66 |
15,80 |
2569 |
21.Jul / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,24 |
|
35,98 |
35,98 |
35,28 |
35,60 |
1680 |
21.Jul / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,76 |
|
88,36 |
88,74 |
87,24 |
87,80 |
5233 |
21.Jul / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,21 |
|
13,05 |
13,22 |
12,92 |
13,13 |
63845 |
21.Jul / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-1,60 |
|
113,10 |
113,30 |
108,10 |
110,50 |
6471 |
21.Jul / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,04 |
|
5,805 |
5,855 |
5,730 |
5,825 |
85331 |
21.Jul / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,175 |
|
11,920 |
12,235 |
11,920 |
12,100 |
158079 |
21.Jul / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,10 |
|
23,96 |
24,16 |
23,64 |
23,94 |
8434 |
21.Jul / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,52 |
|
33,20 |
33,30 |
32,20 |
32,64 |
28822 |
21.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,36 |
|
72,48 |
73,30 |
72,08 |
72,56 |
24519 |
21.Jul / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,09 |
|
20,79 |
20,93 |
20,63 |
20,78 |
181131 |
21.Jul / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,80 |
|
87,50 |
88,10 |
84,40 |
86,05 |
11383 |
21.Jul / 22:25 |
| ZALANDO SE |
TRADE |
|
+0,01 |
|
28,51 |
28,59 |
27,83 |
28,31 |
72367 |
21.Jul / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
