| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 DRILLISCH AG O.N. |
ETR |
 |
+0,745 |
|
17,530 |
18,350 |
17,135 |
18,345 |
1096201 |
22.Sep / 17:35 |
| AAREAL BANK AG |
ETR |
 |
-0,10 |
|
16,91 |
17,08 |
16,61 |
16,75 |
240538 |
22.Sep / 17:35 |
| ADIDAS AG NA O.N. |
ETR |
|
+0,60 |
|
270,90 |
272,80 |
269,90 |
271,80 |
491399 |
22.Sep / 17:35 |
| AIRBUS |
ETR |
|
-1,51 |
|
64,70 |
64,80 |
61,51 |
62,50 |
433101 |
22.Sep / 17:35 |
| AIXTRON SE NA O.N. |
ETR |
|
+0,12 |
|
9,980 |
10,300 |
9,978 |
10,140 |
778115 |
22.Sep / 17:35 |
| ALLIANZ SE NA O.N. |
ETR |
|
-3,24 |
|
170,32 |
170,36 |
165,58 |
165,58 |
1518587 |
22.Sep / 17:35 |
| ALSTRIA OFFICE REIT-AG |
ETR |
|
+0,03 |
|
12,21 |
12,35 |
12,11 |
12,20 |
571361 |
22.Sep / 17:35 |
| AROUNDTOWN EO-,01 |
ETR |
|
+0,049 |
|
4,264 |
4,370 |
4,244 |
4,300 |
6004145 |
22.Sep / 17:35 |
| AURUBIS AG |
ETR |
|
-0,20 |
|
59,52 |
60,12 |
59,22 |
59,22 |
75190 |
22.Sep / 17:35 |
| BASF SE NA O.N. |
ETR |
|
-0,15 |
|
50,70 |
51,05 |
50,24 |
50,47 |
3051328 |
22.Sep / 17:35 |
| BAY.MOTOREN WERKE AG ST |
ETR |
|
+0,09 |
|
60,56 |
61,46 |
60,27 |
60,58 |
1335710 |
22.Sep / 17:35 |
| BAYER AG NA O.N. |
ETR |
 |
0 |
|
54,17 |
54,64 |
53,86 |
53,86 |
2737425 |
22.Sep / 17:35 |
| BECHTLE AG O.N. |
ETR |
|
+1,50 |
|
170,00 |
171,80 |
166,70 |
169,90 |
102311 |
22.Sep / 17:35 |
| BEIERSDORF AG O.N. |
ETR |
|
+0,72 |
|
93,34 |
94,52 |
93,08 |
94,08 |
370113 |
22.Sep / 17:35 |
| BRENNTAG AG NA O.N. |
ETR |
|
+0,02 |
|
54,38 |
55,10 |
54,20 |
54,24 |
340212 |
22.Sep / 17:35 |
| CANCOM SE O.N. |
ETR |
|
-0,54 |
|
45,18 |
45,74 |
44,16 |
44,32 |
156811 |
22.Sep / 17:35 |
| CARL ZEISS MEDITEC AG |
ETR |
|
+1,80 |
|
98,55 |
101,10 |
98,15 |
100,30 |
150989 |
22.Sep / 17:35 |
| COMMERZBANK AG |
ETR |
|
-0,003 |
|
4,272 |
4,347 |
4,189 |
4,236 |
6065483 |
22.Sep / 17:35 |
| COMPUGROUP MED. NA O.N. |
ETR |
|
-0,60 |
|
73,90 |
74,55 |
72,25 |
72,80 |
75408 |
22.Sep / 17:35 |
| CONTINENTAL AG O.N. |
ETR |
|
+1,08 |
|
84,74 |
86,32 |
84,34 |
85,66 |
532248 |
22.Sep / 17:35 |
| COVESTRO AG O.N. |
ETR |
|
+0,52 |
|
44,00 |
44,42 |
43,44 |
44,24 |
1137125 |
22.Sep / 17:35 |
| CTS EVENTIM KGAA |
ETR |
|
+0,58 |
|
41,50 |
41,94 |
41,06 |
41,72 |
194055 |
22.Sep / 17:35 |
| DAIMLER AG NA O.N. |
ETR |
|
+0,245 |
|
43,58 |
44,27 |
43,46 |
43,73 |
3200067 |
22.Sep / 17:35 |
| DELIVERY HERO SE NA O.N. |
ETR |
|
+4,04 |
|
90,28 |
94,10 |
90,28 |
93,70 |
480393 |
22.Sep / 17:35 |
| DEUTSCHE BANK AG NA O.N. |
ETR |
|
-0,066 |
|
7,086 |
7,140 |
6,908 |
6,934 |
13414155 |
22.Sep / 17:35 |
| DEUTSCHE BOERSE NA O.N. |
ETR |
|
+3,15 |
|
147,60 |
151,80 |
147,35 |
150,35 |
611601 |
22.Sep / 17:35 |
| DEUTSCHE POST AG NA O.N. |
ETR |
|
+0,32 |
|
37,90 |
38,30 |
37,87 |
38,02 |
3131365 |
22.Sep / 17:35 |
| DEUTSCHE WOHNEN SE INH |
ETR |
|
+0,36 |
|
42,78 |
43,57 |
42,65 |
43,01 |
936695 |
22.Sep / 17:35 |
| DRAEGERWERK VZO O.N. |
ETR |
|
+0,40 |
|
71,00 |
72,00 |
70,90 |
71,00 |
12984 |
22.Sep / 17:35 |
| DT.TELEKOM AG NA |
ETR |
|
-0,045 |
|
14,520 |
14,620 |
14,450 |
14,455 |
9261904 |
22.Sep / 17:35 |
| DUERR AG O.N. |
ETR |
|
+0,46 |
|
25,04 |
25,68 |
24,86 |
25,24 |
171101 |
22.Sep / 17:35 |
| E.ON SE NA O.N. |
ETR |
|
-0,08 |
|
9,400 |
9,466 |
9,300 |
9,300 |
7424770 |
22.Sep / 17:35 |
| ECKERT+ZIEGLER AG O.N. |
ETR |
|
+0,24 |
|
42,46 |
43,12 |
42,32 |
42,56 |
38037 |
22.Sep / 17:35 |
| EVONIK INDUSTRIES NA O.N. |
ETR |
|
+0,38 |
|
22,46 |
23,00 |
22,31 |
22,68 |
1318471 |
22.Sep / 17:35 |
| EVOTEC SE INH O.N. |
ETR |
|
+0,05 |
|
22,09 |
22,69 |
22,08 |
22,21 |
555361 |
22.Sep / 17:35 |
| FRAPORT AG FFM.AIRPORT |
ETR |
|
+0,56 |
|
34,80 |
35,54 |
33,92 |
34,98 |
411866 |
22.Sep / 17:35 |
| FREENET AG NA O.N. |
ETR |
|
+0,28 |
|
17,560 |
18,015 |
17,555 |
17,815 |
527324 |
22.Sep / 17:35 |
| FRESEN.MED.CARE KGAA O.N. |
ETR |
|
+1,46 |
|
70,64 |
71,32 |
70,56 |
71,10 |
484492 |
22.Sep / 17:35 |
| FRESENIUS SE+CO.KGAA O.N. |
ETR |
|
+0,08 |
|
38,05 |
38,69 |
37,77 |
37,96 |
1913814 |
22.Sep / 17:35 |
| FUCHS PETROL.SE VZO O.N. |
ETR |
|
+0,22 |
|
40,46 |
40,54 |
40,10 |
40,42 |
94789 |
22.Sep / 17:35 |
| GEA GROUP AG |
ETR |
|
+0,39 |
|
29,29 |
29,98 |
29,29 |
29,62 |
338122 |
22.Sep / 17:35 |
| GERRESHEIMER AG |
ETR |
|
+0,20 |
|
95,20 |
96,20 |
93,55 |
95,05 |
108045 |
22.Sep / 17:35 |
| GRAND CITY PROPERT.EO-,10 |
ETR |
|
-0,10 |
|
21,50 |
21,64 |
21,32 |
21,32 |
252323 |
22.Sep / 17:35 |
| GRENKE AG NA O.N. |
ETR |
|
+2,24 |
|
32,14 |
35,98 |
31,44 |
33,14 |
749637 |
22.Sep / 17:35 |
| HANNOVER RUECK SE NA O.N. |
ETR |
|
-0,20 |
|
127,50 |
128,50 |
126,40 |
126,40 |
171217 |
22.Sep / 17:35 |
| HEIDELBERGCEMENT AG O.N. |
ETR |
|
+0,88 |
|
50,10 |
51,46 |
49,93 |
50,64 |
890011 |
22.Sep / 17:35 |
| HELLA GMBH+CO. KGAA O.N. |
ETR |
|
+0,68 |
|
41,20 |
42,00 |
41,10 |
41,90 |
113350 |
22.Sep / 17:35 |
| HELLOFRESH SE INH O.N. |
ETR |
|
+1,18 |
|
41,38 |
43,44 |
41,22 |
42,20 |
1565262 |
22.Sep / 17:35 |
| HENKEL AG+CO.KGAA VZO |
ETR |
|
+0,82 |
|
87,08 |
88,82 |
87,00 |
87,78 |
380491 |
22.Sep / 17:35 |
| HOCHTIEF AG |
ETR |
|
+0,80 |
|
64,45 |
65,15 |
62,85 |
64,65 |
278216 |
22.Sep / 17:35 |
| HUGO BOSS AG NA O.N. |
ETR |
|
-0,03 |
|
21,90 |
22,16 |
21,25 |
21,66 |
480060 |
22.Sep / 17:35 |
| INFINEON TECH.AG NA O.N. |
ETR |
|
+0,405 |
|
23,305 |
23,615 |
23,220 |
23,380 |
5059013 |
22.Sep / 17:35 |
| JENOPTIK AG NA O.N. |
ETR |
|
-0,18 |
|
20,68 |
21,00 |
20,38 |
20,38 |
103008 |
22.Sep / 17:35 |
| K+S AG NA O.N. |
ETR |
|
+0,076 |
|
5,310 |
5,452 |
5,130 |
5,300 |
1342143 |
22.Sep / 17:35 |
| KION GROUP AG |
ETR |
|
+0,40 |
|
72,50 |
74,18 |
72,00 |
72,60 |
143663 |
22.Sep / 17:35 |
| KNORR-BREMSE AG INH O.N. |
ETR |
|
-0,81 |
|
100,14 |
100,96 |
98,26 |
99,00 |
246741 |
22.Sep / 17:35 |
| LANXESS AG |
ETR |
|
+0,17 |
|
49,42 |
50,14 |
49,19 |
49,41 |
333956 |
22.Sep / 17:35 |
| LEG IMMOBILIEN AG NA O.N. |
ETR |
|
0 |
|
123,66 |
125,58 |
123,30 |
123,98 |
204308 |
22.Sep / 17:35 |
| LINDE PLC EO 0,001 |
ETR |
|
+1,90 |
|
201,20 |
203,60 |
200,90 |
202,00 |
941082 |
22.Sep / 17:35 |
| LPKF LASER+ELECTRON. |
ETR |
|
-0,05 |
|
21,40 |
21,85 |
21,10 |
21,20 |
103263 |
22.Sep / 17:35 |
| LUFTHANSA AG VNA O.N. |
ETR |
|
-0,342 |
|
7,896 |
7,900 |
7,358 |
7,446 |
7675850 |
22.Sep / 17:35 |
| MERCK KGAA O.N. |
ETR |
|
-0,20 |
|
124,20 |
125,35 |
123,40 |
123,80 |
311641 |
22.Sep / 17:35 |
| METRO AG ST O.N. |
ETR |
|
+0,122 |
|
8,566 |
8,792 |
8,542 |
8,664 |
531940 |
22.Sep / 17:35 |
| MORPHOSYS AG O.N. |
ETR |
|
-0,60 |
|
110,95 |
112,05 |
109,90 |
109,95 |
82281 |
22.Sep / 17:35 |
| MTU AERO ENGINES NA O.N. |
ETR |
|
-0,70 |
|
143,40 |
143,55 |
139,20 |
141,25 |
272035 |
22.Sep / 17:35 |
| MUENCH.RUECKVERS.VNA O.N. |
ETR |
|
-2,20 |
|
224,30 |
226,30 |
220,30 |
221,20 |
630577 |
22.Sep / 17:35 |
| NEMETSCHEK SE O.N. |
ETR |
|
+1,50 |
|
62,20 |
63,85 |
61,10 |
63,05 |
213342 |
22.Sep / 17:35 |
| NEW WORK SE NA O.N. |
ETR |
|
+4,00 |
|
238,50 |
246,50 |
238,00 |
245,00 |
2633 |
22.Sep / 17:35 |
| NORDEX SE O.N. |
ETR |
|
+0,15 |
|
11,02 |
11,34 |
11,00 |
11,20 |
258666 |
22.Sep / 17:35 |
| OSRAM LICHT AG NA O.N. |
ETR |
|
-0,12 |
|
43,41 |
43,71 |
43,36 |
43,40 |
47809 |
22.Sep / 17:35 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
+2,60 |
|
173,80 |
178,40 |
173,80 |
176,20 |
3382 |
22.Sep / 17:35 |
| PROSIEBENSAT.1 NA O.N. |
ETR |
|
+0,50 |
|
10,65 |
11,09 |
10,51 |
10,60 |
1724758 |
22.Sep / 17:35 |
| PUMA SE |
ETR |
|
+1,34 |
|
73,98 |
75,16 |
73,98 |
74,88 |
291693 |
22.Sep / 17:35 |
| QIAGEN NV EO -,01 |
ETR |
|
+0,62 |
|
42,60 |
42,99 |
42,27 |
42,74 |
539945 |
22.Sep / 17:35 |
| RATIONAL AG |
ETR |
|
+12,00 |
|
596,50 |
611,50 |
596,50 |
609,00 |
21684 |
22.Sep / 17:35 |
| RHEINMETALL AG |
ETR |
|
+0,14 |
|
76,00 |
76,16 |
74,66 |
75,26 |
105110 |
22.Sep / 17:35 |
| ROCKET INTERNET SE INH ON |
ETR |
|
-0,01 |
|
18,65 |
18,70 |
18,61 |
18,64 |
289132 |
22.Sep / 17:35 |
| RTL GROUP |
ETR |
|
+0,08 |
|
30,42 |
30,74 |
30,04 |
30,50 |
155162 |
22.Sep / 17:35 |
| RWE AG INH O.N. |
ETR |
|
+0,09 |
|
30,21 |
30,60 |
30,16 |
30,30 |
1775420 |
22.Sep / 17:35 |
| S+T AG (Z.REG.MK.Z.)O.N. |
ETR |
|
-0,30 |
|
22,20 |
22,48 |
21,70 |
21,70 |
129926 |
22.Sep / 17:35 |
| SAP SE O.N. |
ETR |
|
+1,50 |
|
132,04 |
133,88 |
132,04 |
132,50 |
2181539 |
22.Sep / 17:35 |
| SARTORIUS AG VZO O.N. |
ETR |
|
+2,20 |
|
338,20 |
347,40 |
333,40 |
340,60 |
56328 |
22.Sep / 17:35 |
| SCOUT24 AG NA O.N. |
ETR |
|
-0,20 |
|
75,05 |
75,95 |
74,35 |
74,35 |
283079 |
22.Sep / 17:35 |
| SIEMENS AG NA O.N. |
ETR |
|
+0,86 |
|
112,30 |
114,16 |
112,20 |
113,02 |
2139666 |
22.Sep / 17:35 |
| SIEMENS HEALTH.AG NA O.N. |
ETR |
|
+0,225 |
|
37,345 |
37,975 |
37,260 |
37,450 |
1059436 |
22.Sep / 17:35 |
| SILTRONIC AG NA O.N. |
ETR |
|
-1,32 |
|
73,78 |
74,34 |
71,36 |
71,88 |
160415 |
22.Sep / 17:35 |
| SOFTWARE AG NA O.N. |
ETR |
|
-0,02 |
|
42,28 |
42,74 |
41,92 |
42,02 |
100723 |
22.Sep / 17:35 |
| STROEER SE + CO. KGAA |
ETR |
|
-0,05 |
|
66,00 |
67,00 |
65,65 |
65,80 |
60249 |
22.Sep / 17:35 |
| SYMRISE AG INH. O.N. |
ETR |
|
-0,80 |
|
118,50 |
120,25 |
117,35 |
117,35 |
299584 |
22.Sep / 17:35 |
| TAG IMMOBILIEN AG |
ETR |
|
+0,12 |
|
25,52 |
25,88 |
25,48 |
25,50 |
497648 |
22.Sep / 17:35 |
| TEAMVIEWER AG INH O.N. |
ETR |
|
+0,71 |
|
42,67 |
43,57 |
42,59 |
42,94 |
385752 |
22.Sep / 17:35 |
| TELEFONICA DTLD HLDG NA |
ETR |
|
+0,033 |
|
2,304 |
2,350 |
2,283 |
2,329 |
3490946 |
22.Sep / 17:35 |
| THYSSENKRUPP AG O.N. |
ETR |
|
-0,172 |
|
5,074 |
5,106 |
4,858 |
4,858 |
3569039 |
22.Sep / 17:35 |
| UNIPER SE NA O.N. |
ETR |
|
+0,18 |
|
26,86 |
27,30 |
26,68 |
26,86 |
271159 |
22.Sep / 17:35 |
| UTD.INTERNET AG NA |
ETR |
|
+2,04 |
|
30,76 |
32,99 |
30,68 |
32,54 |
892987 |
22.Sep / 17:35 |
| VARTA AG O.N. |
ETR |
|
+5,40 |
|
112,50 |
119,30 |
112,50 |
117,00 |
227141 |
22.Sep / 17:35 |
| VOLKSWAGEN AG VZO O.N. |
ETR |
|
+1,22 |
|
134,46 |
136,78 |
133,60 |
134,82 |
1120195 |
22.Sep / 17:35 |
| VONOVIA SE NA O.N. |
ETR |
|
+0,08 |
|
58,56 |
59,22 |
58,28 |
58,38 |
1724765 |
22.Sep / 17:35 |
| ZALANDO SE |
ETR |
|
+0,66 |
|
75,86 |
77,56 |
75,44 |
76,00 |
393678 |
22.Sep / 17:35 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
