| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,30 |
|
24,10 |
24,55 |
24,10 |
24,65 |
3059 |
13.Nov / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
|
+2,00 |
|
175,90 |
178,45 |
175,70 |
177,80 |
21180 |
13.Nov / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,0845 |
|
4,437 |
4,550 |
4,343 |
4,377 |
18967 |
13.Nov / 22:25 |
| AIRBUS SE |
TRADE |
 |
0 |
|
207,05 |
208,00 |
204,95 |
206,80 |
10876 |
13.Nov / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
 |
-1,05 |
|
33,31 |
33,45 |
31,93 |
32,40 |
71214 |
13.Nov / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+5,80 |
|
470,00 |
478,20 |
469,80 |
476,20 |
62676 |
13.Nov / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,005 |
|
1,683 |
1,684 |
1,634 |
1,658 |
94327 |
13.Nov / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,10 |
|
89,10 |
89,10 |
86,30 |
88,10 |
891 |
13.Nov / 22:25 |
| AURUBIS AG |
TRADE |
|
-0,30 |
|
139,50 |
140,20 |
136,90 |
139,00 |
2865 |
13.Nov / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,05 |
|
54,31 |
54,92 |
54,13 |
54,33 |
87321 |
13.Nov / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,58 |
|
57,08 |
57,98 |
56,76 |
57,50 |
46411 |
13.Nov / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
+0,24 |
|
56,32 |
56,96 |
56,20 |
56,66 |
151171 |
13.Nov / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,42 |
|
35,02 |
35,56 |
33,66 |
34,04 |
56009 |
13.Nov / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,10 |
|
39,95 |
39,95 |
39,30 |
39,55 |
4660 |
13.Nov / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,24 |
|
83,96 |
84,86 |
83,46 |
84,32 |
6320 |
13.Nov / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+1,08 |
|
57,42 |
58,82 |
57,38 |
58,72 |
11711 |
13.Nov / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
-0,20 |
|
20,75 |
21,05 |
20,60 |
20,75 |
3031 |
13.Nov / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,62 |
|
34,04 |
35,22 |
33,76 |
35,06 |
12241 |
13.Nov / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,16 |
|
39,62 |
40,08 |
39,61 |
39,88 |
60876 |
13.Nov / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,32 |
|
74,00 |
74,58 |
73,32 |
73,66 |
6400 |
13.Nov / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,30 |
60,30 |
60,30 |
60,40 |
83 |
11.Nov / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
+4,00 |
|
57,50 |
62,45 |
56,00 |
60,95 |
36894 |
13.Nov / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,28 |
|
42,31 |
42,88 |
42,27 |
42,72 |
111190 |
13.Nov / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,02 |
|
36,49 |
36,66 |
36,49 |
36,70 |
7991 |
13.Nov / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,08 |
|
33,165 |
33,495 |
33,010 |
33,195 |
246065 |
13.Nov / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+3,40 |
|
321,00 |
332,10 |
318,00 |
330,80 |
9700 |
13.Nov / 22:25 |
| DHL AG |
TRADE |
|
+0,58 |
|
60,10 |
60,88 |
60,10 |
60,82 |
59706 |
13.Nov / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,21 |
|
45,45 |
45,87 |
45,17 |
45,49 |
15405 |
13.Nov / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,06 |
|
26,37 |
26,74 |
26,22 |
26,47 |
490920 |
13.Nov / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,43 |
|
19,145 |
19,555 |
19,005 |
19,455 |
433931 |
13.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,35 |
|
22,70 |
23,45 |
22,45 |
22,60 |
6664 |
13.Nov / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,20 |
|
20,86 |
21,30 |
20,82 |
21,14 |
57431 |
13.Nov / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,162 |
|
3,148 |
3,148 |
2,952 |
2,982 |
193016 |
13.Nov / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,15 |
|
68,45 |
68,55 |
67,95 |
68,80 |
503 |
13.Nov / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,04 |
|
24,32 |
24,62 |
24,14 |
24,50 |
82177 |
13.Nov / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,90 |
|
39,37 |
40,22 |
39,25 |
39,95 |
31085 |
13.Nov / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,24 |
|
43,94 |
44,32 |
43,80 |
44,36 |
3791 |
13.Nov / 22:25 |
| GEA GROUP AG |
TRADE |
|
+0,80 |
|
70,00 |
70,95 |
69,65 |
70,70 |
11163 |
13.Nov / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
-0,52 |
|
31,46 |
31,74 |
30,98 |
31,12 |
3939 |
13.Nov / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+4,60 |
|
295,80 |
301,80 |
294,20 |
299,60 |
13624 |
13.Nov / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,05 |
|
177,90 |
179,40 |
175,85 |
176,00 |
18236 |
13.Nov / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,70 |
|
65,40 |
66,00 |
65,40 |
66,30 |
79 |
13.Nov / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,113 |
|
2,909 |
3,025 |
2,860 |
2,986 |
70755 |
13.Nov / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,82 |
|
86,26 |
87,32 |
85,32 |
86,98 |
17318 |
13.Nov / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+1,22 |
|
79,24 |
80,58 |
77,18 |
79,96 |
31969 |
13.Nov / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-6,40 |
|
380,60 |
383,20 |
371,80 |
375,40 |
2875 |
13.Nov / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,50 |
|
38,08 |
38,47 |
37,91 |
38,28 |
13514 |
13.Nov / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-1,19 |
|
51,56 |
52,04 |
49,45 |
50,54 |
386515 |
13.Nov / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-1,42 |
|
37,68 |
37,78 |
35,60 |
36,10 |
33055 |
13.Nov / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,28 |
|
22,78 |
22,78 |
22,40 |
22,48 |
8841 |
13.Nov / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
+0,02 |
|
12,71 |
12,90 |
12,71 |
12,81 |
35872 |
13.Nov / 22:25 |
| KION GROUP AG |
TRADE |
|
-0,22 |
|
33,66 |
33,81 |
33,27 |
33,70 |
22748 |
13.Nov / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,50 |
|
98,25 |
99,45 |
98,05 |
99,15 |
1627 |
13.Nov / 22:25 |
| KONTRON AG O.N |
TRADE |
|
+0,09 |
|
19,08 |
19,17 |
18,81 |
18,97 |
6064 |
13.Nov / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-0,60 |
|
111,20 |
111,60 |
109,80 |
110,20 |
6631 |
13.Nov / 22:25 |
| LANXESS AG |
TRADE |
|
+0,13 |
|
13,06 |
13,51 |
13,02 |
13,19 |
39934 |
13.Nov / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,20 |
|
49,54 |
49,78 |
49,02 |
49,28 |
17985 |
13.Nov / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,18 |
|
8,680 |
8,864 |
8,622 |
8,812 |
740178 |
13.Nov / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,245 |
|
40,605 |
41,025 |
40,365 |
40,670 |
158188 |
13.Nov / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+1,45 |
|
148,95 |
150,05 |
147,95 |
150,30 |
8175 |
13.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-2,60 |
|
354,00 |
355,90 |
350,50 |
352,40 |
4589 |
13.Nov / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+4,40 |
|
585,60 |
595,80 |
584,00 |
591,00 |
21673 |
13.Nov / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,30 |
|
78,60 |
78,70 |
78,20 |
78,95 |
211 |
13.Nov / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,55 |
|
64,80 |
64,95 |
63,55 |
64,05 |
9082 |
13.Nov / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-0,24 |
|
41,96 |
42,06 |
41,00 |
41,30 |
10258 |
13.Nov / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
-0,32 |
|
5,300 |
5,300 |
4,970 |
4,995 |
54102 |
13.Nov / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,22 |
|
24,51 |
24,70 |
24,29 |
24,40 |
83904 |
13.Nov / 22:25 |
| PUMA SE |
TRADE |
|
-0,11 |
|
26,10 |
26,23 |
25,77 |
26,09 |
25533 |
13.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+3,50 |
|
627,50 |
628,50 |
619,00 |
624,50 |
561 |
13.Nov / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
-1,60 |
|
70,05 |
70,50 |
67,55 |
68,70 |
23931 |
13.Nov / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-4,40 |
|
765,40 |
771,20 |
751,70 |
766,00 |
76369 |
13.Nov / 22:25 |
| RTL GROUP |
TRADE |
|
+0,05 |
|
32,00 |
32,60 |
31,85 |
32,15 |
9025 |
13.Nov / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
+0,66 |
|
59,30 |
59,92 |
58,98 |
59,72 |
108333 |
13.Nov / 22:25 |
| SAP SE O.N. |
TRADE |
|
+1,25 |
|
211,20 |
214,60 |
210,75 |
213,20 |
58406 |
13.Nov / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+3,10 |
|
287,50 |
292,60 |
286,00 |
290,30 |
2274 |
13.Nov / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,25 |
|
90,35 |
92,05 |
90,30 |
91,15 |
8265 |
13.Nov / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-0,90 |
|
280,70 |
282,65 |
274,70 |
280,00 |
61019 |
13.Nov / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,36 |
|
132,54 |
134,78 |
130,16 |
131,60 |
229000 |
13.Nov / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,22 |
|
43,74 |
44,18 |
43,31 |
44,01 |
59294 |
13.Nov / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,45 |
|
56,05 |
57,25 |
54,10 |
55,15 |
5768 |
13.Nov / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
-2,40 |
|
75,40 |
75,60 |
71,80 |
73,20 |
15197 |
13.Nov / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-3,48 |
|
48,92 |
49,50 |
44,42 |
45,58 |
54737 |
13.Nov / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,60 |
|
15,32 |
15,42 |
14,56 |
14,72 |
6426 |
13.Nov / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,58 |
|
38,94 |
39,58 |
38,58 |
38,92 |
3902 |
13.Nov / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,92 |
|
95,94 |
98,34 |
95,00 |
97,48 |
6291 |
13.Nov / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,03 |
|
11,31 |
11,43 |
11,23 |
11,38 |
18165 |
13.Nov / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+1,00 |
|
133,10 |
134,60 |
132,40 |
133,60 |
9000 |
13.Nov / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,068 |
|
4,836 |
4,944 |
4,802 |
4,880 |
96377 |
13.Nov / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,295 |
|
12,390 |
12,475 |
12,035 |
12,160 |
128920 |
13.Nov / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,44 |
|
24,78 |
25,40 |
24,42 |
25,20 |
10789 |
13.Nov / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
-2,06 |
|
25,88 |
25,90 |
23,48 |
23,88 |
79033 |
13.Nov / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+0,04 |
|
67,60 |
68,00 |
67,16 |
67,68 |
72821 |
13.Nov / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,08 |
|
16,905 |
16,945 |
16,670 |
16,810 |
477598 |
13.Nov / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,30 |
|
81,40 |
82,00 |
80,35 |
80,90 |
749 |
13.Nov / 22:25 |
| ZALANDO SE |
TRADE |
|
+0,07 |
|
28,22 |
28,81 |
28,19 |
28,38 |
63195 |
13.Nov / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
