| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+1,09 |
|
19,30 |
20,50 |
19,08 |
20,45 |
61976 |
18.Aug / 17:20 |
| ADIDAS AG NA O.N. |
TRADE |
|
+2,00 |
|
151,80 |
154,60 |
150,60 |
154,25 |
41204 |
18.Aug / 17:29 |
| ADTRAN HOLDINGS INC. |
TRADE |
 |
-0,451 |
|
7,315 |
7,315 |
6,955 |
6,955 |
737 |
18.Aug / 16:56 |
| AIRBUS SE |
TRADE |
|
-3,95 |
|
213,45 |
214,05 |
209,25 |
210,00 |
17115 |
18.Aug / 17:29 |
| AIXTRON SE NA O.N. |
TRADE |
|
-3,73 |
|
42,04 |
42,04 |
38,46 |
38,56 |
144374 |
18.Aug / 17:29 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+3,20 |
|
437,80 |
442,60 |
437,40 |
441,50 |
40546 |
18.Aug / 17:30 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,03 |
|
2,078 |
2,078 |
2,044 |
2,054 |
189958 |
18.Aug / 17:24 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+2,30 |
|
89,90 |
92,30 |
89,10 |
92,20 |
3007 |
18.Aug / 17:21 |
| AURUBIS AG |
TRADE |
|
-6,30 |
|
171,10 |
171,10 |
165,30 |
165,50 |
6251 |
18.Aug / 17:27 |
| BASF SE NA O.N. |
TRADE |
|
+0,62 |
|
50,39 |
51,22 |
50,21 |
50,97 |
74291 |
18.Aug / 17:26 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,22 |
|
58,24 |
58,94 |
58,02 |
58,14 |
52399 |
18.Aug / 17:28 |
| BAYER AG NA O.N. |
TRADE |
|
+1,01 |
|
47,53 |
49,20 |
47,41 |
48,71 |
106382 |
18.Aug / 17:28 |
| BECHTLE AG O.N. |
TRADE |
|
+0,28 |
|
34,74 |
35,50 |
34,40 |
35,12 |
30568 |
18.Aug / 17:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,95 |
|
36,00 |
36,00 |
35,15 |
35,15 |
9986 |
18.Aug / 17:18 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,96 |
|
75,80 |
77,50 |
75,80 |
77,16 |
9649 |
18.Aug / 17:24 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,38 |
|
60,34 |
61,34 |
60,34 |
60,98 |
4333 |
18.Aug / 17:29 |
| CANCOM SE O.N. |
TRADE |
|
-0,10 |
|
21,60 |
21,80 |
21,40 |
21,50 |
19034 |
18.Aug / 17:27 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,02 |
|
31,18 |
31,70 |
30,92 |
31,10 |
14183 |
18.Aug / 17:26 |
| COMMERZBANK AG |
TRADE |
|
-0,43 |
|
39,37 |
39,59 |
38,84 |
39,03 |
102949 |
18.Aug / 17:29 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,52 |
|
69,18 |
69,38 |
67,98 |
67,98 |
5552 |
18.Aug / 17:09 |
| COVESTRO AG O.N. |
TRADE |
|
-0,40 |
|
60,50 |
60,70 |
60,20 |
60,20 |
1216 |
18.Aug / 16:56 |
| CTS EVENTIM KGAA |
TRADE |
|
+0,15 |
|
57,55 |
57,90 |
57,15 |
57,70 |
8800 |
18.Aug / 17:23 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,70 |
|
45,63 |
46,07 |
45,04 |
45,04 |
41440 |
18.Aug / 17:28 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,01 |
|
36,85 |
37,10 |
36,85 |
37,01 |
1991 |
18.Aug / 17:27 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,14 |
|
32,835 |
33,190 |
32,740 |
32,805 |
267846 |
18.Aug / 17:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,30 |
|
277,50 |
280,60 |
277,20 |
279,30 |
4819 |
18.Aug / 17:17 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,64 |
|
54,34 |
55,42 |
54,26 |
55,10 |
35835 |
18.Aug / 17:29 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,41 |
|
44,21 |
44,90 |
44,06 |
44,09 |
19967 |
18.Aug / 17:18 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,37 |
|
28,30 |
28,96 |
28,26 |
28,82 |
337532 |
18.Aug / 17:32 |
| E.ON SE NA O.N. |
TRADE |
|
+0,135 |
|
17,380 |
17,645 |
17,305 |
17,565 |
285432 |
18.Aug / 17:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
0 |
|
26,50 |
26,55 |
26,00 |
26,25 |
16684 |
18.Aug / 17:29 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,19 |
|
17,93 |
18,28 |
17,93 |
18,17 |
108317 |
18.Aug / 17:27 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,056 |
|
3,402 |
3,476 |
3,342 |
3,380 |
403889 |
18.Aug / 17:33 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,20 |
|
63,95 |
64,00 |
62,80 |
63,10 |
7575 |
18.Aug / 17:28 |
| FREENET AG NA O.N. |
TRADE |
|
+0,34 |
|
23,72 |
24,20 |
23,64 |
24,06 |
72235 |
18.Aug / 17:28 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,09 |
|
40,57 |
41,27 |
40,57 |
40,85 |
4825 |
18.Aug / 17:22 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,06 |
|
47,01 |
47,27 |
46,64 |
46,94 |
20069 |
12.Aug / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,38 |
|
39,30 |
39,68 |
39,22 |
39,64 |
1614 |
18.Aug / 17:07 |
| GEA GROUP AG |
TRADE |
|
-0,45 |
|
64,95 |
65,10 |
64,45 |
64,50 |
3105 |
18.Aug / 17:23 |
| GERRESHEIMER AG |
TRADE |
|
+0,32 |
|
27,50 |
28,00 |
27,26 |
27,80 |
41895 |
18.Aug / 17:29 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+1,80 |
|
254,00 |
257,20 |
253,00 |
256,60 |
48879 |
18.Aug / 17:21 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-4,40 |
|
160,25 |
160,75 |
155,85 |
156,10 |
26294 |
18.Aug / 17:32 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,40 |
|
71,70 |
71,80 |
71,30 |
71,50 |
58 |
18.Aug / 15:06 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,147 |
|
3,089 |
3,094 |
2,928 |
2,933 |
366522 |
18.Aug / 17:29 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,24 |
|
74,80 |
75,16 |
74,36 |
75,04 |
7017 |
18.Aug / 17:21 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-1,50 |
|
94,88 |
96,04 |
93,12 |
93,60 |
31361 |
18.Aug / 17:23 |
| HOCHTIEF AG |
TRADE |
|
-7,40 |
|
438,00 |
438,80 |
428,80 |
430,60 |
3658 |
18.Aug / 17:27 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,07 |
|
37,85 |
38,01 |
37,85 |
38,00 |
1049 |
18.Aug / 16:30 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-4,28 |
|
61,40 |
61,48 |
57,30 |
57,65 |
414901 |
18.Aug / 17:31 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-2,34 |
|
42,54 |
42,54 |
40,12 |
40,16 |
19023 |
18.Aug / 17:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,38 |
|
24,42 |
24,60 |
24,16 |
24,16 |
17592 |
18.Aug / 17:29 |
| K+S AG NA O.N. |
TRADE |
|
-0,18 |
|
14,70 |
14,83 |
14,63 |
14,64 |
12163 |
18.Aug / 17:26 |
| KION GROUP AG |
TRADE |
|
-0,53 |
|
40,05 |
40,53 |
39,70 |
39,70 |
6543 |
18.Aug / 17:29 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-1,15 |
|
98,80 |
99,10 |
97,90 |
98,15 |
1743 |
18.Aug / 17:29 |
| KONTRON AG O.N |
TRADE |
|
-0,02 |
|
21,98 |
22,02 |
21,90 |
21,98 |
7105 |
18.Aug / 17:29 |
| KRONES AG O.N. |
TRADE |
|
0 |
|
113,00 |
113,80 |
112,60 |
113,20 |
2621 |
18.Aug / 17:30 |
| LANXESS AG |
TRADE |
|
-0,56 |
|
14,68 |
14,70 |
14,13 |
14,51 |
97553 |
18.Aug / 17:29 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,60 |
|
50,55 |
50,75 |
49,88 |
50,15 |
26844 |
18.Aug / 17:24 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,128 |
|
8,044 |
8,048 |
7,882 |
7,948 |
1200549 |
18.Aug / 17:32 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,055 |
|
45,200 |
45,735 |
45,155 |
45,240 |
123013 |
18.Aug / 17:29 |
| MERCK KGAA O.N. |
TRADE |
|
+1,00 |
|
135,20 |
136,95 |
135,15 |
136,95 |
2659 |
18.Aug / 17:27 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-7,70 |
|
379,40 |
381,10 |
371,10 |
373,50 |
2134 |
18.Aug / 17:28 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+8,40 |
|
515,20 |
524,80 |
514,20 |
524,40 |
14100 |
18.Aug / 17:29 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,25 |
|
77,80 |
78,30 |
77,80 |
78,25 |
881 |
18.Aug / 16:07 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+2,30 |
|
60,35 |
63,15 |
60,15 |
63,05 |
13028 |
18.Aug / 17:28 |
| NORDEX SE O.N. |
TRADE |
|
-0,52 |
|
39,72 |
40,00 |
39,22 |
39,52 |
48286 |
18.Aug / 17:29 |
| PNE AG NA O.N. |
TRADE |
|
-0,20 |
|
7,48 |
7,49 |
7,25 |
7,25 |
31548 |
18.Aug / 17:29 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,05 |
|
27,34 |
27,51 |
27,18 |
27,28 |
23782 |
18.Aug / 17:29 |
| PUMA SE |
TRADE |
|
+0,04 |
|
25,70 |
25,84 |
25,47 |
25,74 |
40208 |
18.Aug / 17:29 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-13,50 |
|
621,50 |
622,00 |
614,00 |
614,00 |
728 |
18.Aug / 17:26 |
| REDCARE PHARMACY INH. |
TRADE |
|
-1,10 |
|
64,10 |
64,70 |
62,60 |
63,20 |
8225 |
18.Aug / 17:28 |
| RHEINMETALL AG |
TRADE |
|
+1,80 |
|
1216,20 |
1228,80 |
1201,80 |
1218,00 |
32709 |
18.Aug / 17:33 |
| RTL GROUP |
TRADE |
|
+0,10 |
|
31,35 |
31,75 |
31,05 |
31,65 |
11795 |
18.Aug / 17:25 |
| RWE AG INH O.N. |
TRADE |
|
-1,08 |
|
59,08 |
59,58 |
58,10 |
58,16 |
54009 |
18.Aug / 17:28 |
| SAP SE O.N. |
TRADE |
|
+3,84 |
|
179,00 |
183,80 |
178,00 |
183,34 |
105440 |
18.Aug / 17:30 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-4,10 |
|
233,90 |
234,20 |
230,10 |
230,10 |
561 |
18.Aug / 17:08 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,30 |
|
75,70 |
77,55 |
75,45 |
76,25 |
6745 |
18.Aug / 17:29 |
| SIEMENS AG NA O.N. |
TRADE |
|
-5,80 |
|
280,55 |
280,65 |
274,85 |
275,80 |
36012 |
18.Aug / 17:31 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-8,56 |
|
162,04 |
162,38 |
152,76 |
154,20 |
236338 |
18.Aug / 17:31 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,59 |
|
38,65 |
39,56 |
38,65 |
39,45 |
32008 |
18.Aug / 17:28 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-5,55 |
|
89,00 |
89,00 |
83,45 |
84,10 |
4608 |
18.Aug / 17:25 |
| SIXT SE ST O.N. |
TRADE |
|
+0,95 |
|
73,00 |
75,50 |
72,20 |
72,30 |
6645 |
18.Aug / 17:29 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-2,55 |
|
57,60 |
57,65 |
54,85 |
55,40 |
14420 |
18.Aug / 17:19 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,16 |
|
16,08 |
16,40 |
16,00 |
16,26 |
6419 |
18.Aug / 17:31 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,28 |
|
40,00 |
40,46 |
40,00 |
40,04 |
1928 |
18.Aug / 17:16 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,54 |
|
86,84 |
87,04 |
86,22 |
86,74 |
3141 |
18.Aug / 16:52 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,17 |
|
13,01 |
13,06 |
12,79 |
12,87 |
44714 |
18.Aug / 17:19 |
| TALANX AG NA O.N. |
TRADE |
|
+1,30 |
|
118,80 |
120,80 |
118,60 |
120,50 |
8622 |
18.Aug / 17:20 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,025 |
|
6,550 |
6,735 |
6,550 |
6,595 |
59009 |
18.Aug / 17:21 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,61 |
|
13,950 |
14,030 |
13,280 |
13,295 |
138384 |
18.Aug / 17:29 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,08 |
|
24,00 |
24,60 |
23,84 |
23,92 |
7489 |
18.Aug / 16:53 |
| VERBIO SE INH O.N. |
TRADE |
|
+1,48 |
|
30,64 |
32,30 |
30,16 |
31,96 |
29470 |
18.Aug / 17:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,40 |
|
72,98 |
74,30 |
72,80 |
73,60 |
37517 |
18.Aug / 17:33 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,215 |
|
20,250 |
20,250 |
19,875 |
19,995 |
522453 |
18.Aug / 17:29 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,95 |
|
93,05 |
93,90 |
91,50 |
91,65 |
3214 |
18.Aug / 17:28 |
| ZALANDO SE |
TRADE |
|
-0,17 |
|
22,74 |
22,95 |
22,60 |
22,60 |
98500 |
18.Aug / 17:28 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
