| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,55 |
|
19,92 |
20,55 |
19,88 |
20,40 |
2324 |
24.Jul / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+1,80 |
|
171,50 |
174,60 |
166,75 |
172,50 |
46473 |
24.Jul / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
 |
-0,131 |
|
8,991 |
9,007 |
8,710 |
8,734 |
2131 |
24.Jul / 22:25 |
| AIRBUS SE |
TRADE |
|
+1,00 |
|
203,15 |
206,50 |
202,60 |
205,00 |
17486 |
24.Jul / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,91 |
|
40,20 |
40,58 |
39,45 |
39,86 |
26468 |
24.Jul / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+2,10 |
|
423,90 |
427,40 |
422,50 |
426,10 |
63053 |
24.Jul / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,008 |
|
2,090 |
2,128 |
2,076 |
2,116 |
99126 |
24.Jul / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+7,10 |
|
68,80 |
76,90 |
68,30 |
76,30 |
13232 |
24.Jul / 22:25 |
| AURUBIS AG |
TRADE |
|
+1,40 |
|
176,80 |
179,90 |
176,80 |
178,80 |
2904 |
24.Jul / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,205 |
|
48,825 |
49,045 |
48,155 |
48,650 |
89688 |
24.Jul / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,24 |
|
56,96 |
57,22 |
56,40 |
56,94 |
101193 |
24.Jul / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,16 |
|
46,29 |
46,31 |
45,54 |
45,97 |
77394 |
24.Jul / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
+0,92 |
|
30,84 |
31,60 |
30,84 |
31,60 |
13463 |
24.Jul / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,30 |
|
34,60 |
35,35 |
34,60 |
34,95 |
1042 |
24.Jul / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,30 |
|
77,56 |
78,16 |
77,22 |
77,52 |
4793 |
24.Jul / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,34 |
|
59,60 |
59,60 |
58,46 |
59,04 |
3511 |
24.Jul / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
+0,70 |
|
23,05 |
23,85 |
23,05 |
23,95 |
2962 |
24.Jul / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,26 |
|
27,56 |
27,78 |
27,02 |
27,52 |
28457 |
24.Jul / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,30 |
|
36,33 |
37,11 |
36,33 |
36,70 |
122390 |
24.Jul / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,82 |
|
69,02 |
70,46 |
68,38 |
70,02 |
6326 |
24.Jul / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,90 |
60,00 |
59,90 |
59,90 |
1689 |
24.Jul / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
+0,70 |
|
55,80 |
56,45 |
55,70 |
56,25 |
10158 |
24.Jul / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,13 |
|
45,50 |
46,41 |
44,51 |
45,65 |
101236 |
24.Jul / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,17 |
|
38,08 |
38,27 |
37,91 |
37,99 |
4237 |
24.Jul / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,485 |
|
30,050 |
30,695 |
29,990 |
30,485 |
178503 |
24.Jul / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+6,00 |
|
252,10 |
258,40 |
252,10 |
258,10 |
7155 |
24.Jul / 22:25 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,52 |
|
56,12 |
57,20 |
56,12 |
56,92 |
53472 |
24.Jul / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-1,57 |
|
45,54 |
46,30 |
43,39 |
43,95 |
51591 |
24.Jul / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,40 |
|
26,02 |
26,60 |
25,58 |
26,51 |
654744 |
24.Jul / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
-0,03 |
|
19,62 |
19,65 |
19,41 |
19,54 |
118670 |
24.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,45 |
|
35,65 |
36,30 |
35,00 |
35,30 |
5834 |
24.Jul / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,15 |
|
16,89 |
17,09 |
16,85 |
17,02 |
134970 |
24.Jul / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,01 |
|
3,498 |
3,526 |
3,428 |
3,456 |
111292 |
24.Jul / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+1,00 |
|
64,95 |
66,70 |
64,95 |
66,25 |
2545 |
24.Jul / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,36 |
|
24,12 |
24,62 |
24,12 |
24,52 |
54161 |
24.Jul / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,17 |
|
42,89 |
43,38 |
42,62 |
43,26 |
20053 |
24.Jul / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+1,19 |
|
42,89 |
43,94 |
42,56 |
43,86 |
22303 |
24.Jul / 22:25 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+1,02 |
|
40,02 |
41,26 |
39,40 |
41,04 |
24002 |
24.Jul / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,50 |
|
63,15 |
63,80 |
63,10 |
63,40 |
5856 |
24.Jul / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
-0,14 |
|
26,34 |
26,44 |
25,30 |
26,32 |
26622 |
24.Jul / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+2,60 |
|
249,80 |
253,40 |
248,80 |
252,20 |
16547 |
24.Jul / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+1,55 |
|
166,75 |
169,50 |
166,65 |
168,00 |
11907 |
24.Jul / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,30 |
|
71,30 |
71,30 |
71,00 |
71,30 |
171 |
24.Jul / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,04 |
|
3,456 |
3,529 |
3,326 |
3,447 |
134932 |
24.Jul / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,94 |
|
73,56 |
74,74 |
73,16 |
74,54 |
9741 |
24.Jul / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,02 |
|
79,42 |
80,46 |
78,02 |
79,30 |
33868 |
24.Jul / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+3,60 |
|
444,80 |
451,00 |
443,20 |
447,00 |
3085 |
24.Jul / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,05 |
|
37,66 |
37,90 |
37,66 |
37,79 |
3853 |
24.Jul / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-1,45 |
|
65,40 |
65,74 |
63,24 |
63,68 |
118642 |
24.Jul / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,06 |
|
39,12 |
39,78 |
38,74 |
39,34 |
8820 |
24.Jul / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,36 |
|
24,44 |
25,00 |
24,30 |
24,80 |
19215 |
24.Jul / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,16 |
|
14,61 |
14,75 |
14,39 |
14,43 |
37733 |
24.Jul / 22:25 |
| KION GROUP AG |
TRADE |
|
+0,33 |
|
40,06 |
41,01 |
39,65 |
40,45 |
3777 |
24.Jul / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+1,50 |
|
105,30 |
107,10 |
104,70 |
106,30 |
1082 |
24.Jul / 22:25 |
| KONTRON AG O.N |
TRADE |
|
-0,10 |
|
22,76 |
22,92 |
22,52 |
22,66 |
13883 |
24.Jul / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+2,20 |
|
110,60 |
113,20 |
110,40 |
113,00 |
3748 |
24.Jul / 22:25 |
| LANXESS AG |
TRADE |
|
+0,17 |
|
15,01 |
15,47 |
15,01 |
15,20 |
28490 |
24.Jul / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,10 |
|
51,05 |
51,50 |
50,75 |
51,35 |
10942 |
24.Jul / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,192 |
|
8,502 |
8,762 |
8,502 |
8,694 |
468450 |
24.Jul / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,33 |
|
44,105 |
44,995 |
43,905 |
44,620 |
85097 |
24.Jul / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-0,50 |
|
138,90 |
140,85 |
137,25 |
139,15 |
7880 |
24.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+5,90 |
|
335,40 |
343,80 |
335,00 |
342,50 |
2279 |
24.Jul / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+4,00 |
|
504,00 |
510,60 |
501,00 |
508,60 |
10996 |
24.Jul / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,25 |
|
76,45 |
76,50 |
75,65 |
75,95 |
1638 |
24.Jul / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+2,75 |
|
53,95 |
57,30 |
53,95 |
56,85 |
11884 |
24.Jul / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,26 |
|
40,16 |
40,78 |
39,72 |
39,96 |
14337 |
24.Jul / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
-0,16 |
|
10,76 |
10,86 |
10,50 |
10,52 |
9891 |
24.Jul / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,49 |
|
27,63 |
27,63 |
26,87 |
27,15 |
119456 |
24.Jul / 22:25 |
| PUMA SE |
TRADE |
|
+0,40 |
|
27,20 |
28,00 |
26,90 |
27,98 |
48869 |
24.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+9,50 |
|
642,00 |
657,50 |
640,00 |
650,50 |
695 |
24.Jul / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
+0,25 |
|
65,55 |
66,45 |
64,95 |
66,25 |
7253 |
24.Jul / 22:25 |
| RHEINMETALL AG |
TRADE |
|
+13,20 |
|
1021,80 |
1039,00 |
1020,00 |
1034,00 |
22414 |
24.Jul / 22:25 |
| RTL GROUP |
TRADE |
|
+0,35 |
|
31,70 |
32,30 |
31,70 |
32,15 |
7407 |
24.Jul / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
-0,20 |
|
58,78 |
59,22 |
58,18 |
58,76 |
44762 |
24.Jul / 22:25 |
| SAP SE O.N. |
TRADE |
|
+11,80 |
|
131,36 |
141,60 |
131,02 |
140,50 |
476405 |
24.Jul / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-0,80 |
|
222,70 |
222,70 |
214,70 |
219,60 |
9477 |
24.Jul / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+1,50 |
|
67,65 |
68,90 |
67,05 |
68,40 |
7723 |
24.Jul / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+3,85 |
|
268,35 |
272,45 |
267,00 |
271,45 |
24779 |
24.Jul / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,48 |
|
150,22 |
153,78 |
149,72 |
150,46 |
99764 |
24.Jul / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,81 |
|
34,03 |
34,99 |
33,96 |
35,04 |
56965 |
24.Jul / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-1,05 |
|
82,90 |
84,20 |
81,65 |
82,65 |
8163 |
24.Jul / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
+0,65 |
|
69,50 |
70,05 |
69,00 |
69,75 |
1227 |
24.Jul / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-1,50 |
|
58,45 |
58,75 |
56,45 |
56,70 |
10814 |
24.Jul / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,34 |
|
13,44 |
13,96 |
13,16 |
13,64 |
42924 |
24.Jul / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,20 |
|
34,88 |
35,08 |
34,50 |
35,18 |
2969 |
24.Jul / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,98 |
|
85,74 |
87,04 |
85,24 |
86,88 |
2353 |
24.Jul / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,13 |
|
13,02 |
13,09 |
12,89 |
13,09 |
14095 |
24.Jul / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+1,60 |
|
113,20 |
115,00 |
112,80 |
114,90 |
7229 |
24.Jul / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,155 |
|
5,520 |
5,700 |
5,465 |
5,630 |
65322 |
24.Jul / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,30 |
|
11,970 |
12,260 |
11,850 |
12,195 |
118349 |
24.Jul / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,08 |
|
23,50 |
23,70 |
23,46 |
23,60 |
5452 |
24.Jul / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
-1,42 |
|
33,96 |
33,98 |
31,42 |
32,46 |
52087 |
24.Jul / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-1,04 |
|
72,88 |
72,88 |
70,48 |
71,42 |
129947 |
24.Jul / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,24 |
|
20,35 |
20,79 |
20,23 |
20,63 |
182077 |
24.Jul / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,05 |
|
88,85 |
89,65 |
88,10 |
88,70 |
1888 |
24.Jul / 22:25 |
| ZALANDO SE |
TRADE |
|
0 |
|
27,12 |
27,51 |
26,61 |
27,26 |
45512 |
24.Jul / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
