| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,05 |
|
23,40 |
23,65 |
23,35 |
23,60 |
2310 |
04.Sep / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
 |
-0,40 |
|
147,50 |
149,95 |
147,15 |
148,95 |
26700 |
04.Sep / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,059 |
|
6,275 |
6,275 |
6,121 |
6,204 |
2226 |
04.Sep / 22:25 |
| AIRBUS SE |
TRADE |
|
+1,78 |
|
197,74 |
202,00 |
196,72 |
199,38 |
10342 |
04.Sep / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,65 |
|
35,72 |
36,75 |
35,64 |
36,12 |
54403 |
04.Sep / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-2,30 |
|
453,70 |
454,40 |
449,00 |
450,90 |
25411 |
04.Sep / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,027 |
|
1,939 |
1,948 |
1,881 |
1,889 |
157847 |
04.Sep / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,20 |
|
96,70 |
100,60 |
96,70 |
98,30 |
2957 |
04.Sep / 22:25 |
| AURUBIS AG |
TRADE |
|
+0,20 |
|
173,80 |
175,60 |
172,20 |
174,10 |
2664 |
04.Sep / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,10 |
|
53,70 |
53,70 |
52,72 |
53,40 |
139027 |
04.Sep / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,96 |
|
62,20 |
63,70 |
61,82 |
62,96 |
138596 |
04.Sep / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,64 |
|
49,64 |
49,68 |
48,51 |
48,84 |
126366 |
04.Sep / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,54 |
|
36,90 |
37,18 |
36,22 |
36,50 |
21001 |
04.Sep / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,40 |
|
36,25 |
36,90 |
36,20 |
37,10 |
2975 |
04.Sep / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,58 |
|
77,16 |
77,16 |
75,46 |
76,46 |
10522 |
04.Sep / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,22 |
|
61,16 |
61,42 |
60,44 |
61,18 |
4512 |
04.Sep / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
-0,35 |
|
22,70 |
22,70 |
22,30 |
22,45 |
7864 |
04.Sep / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,64 |
|
32,48 |
32,52 |
31,02 |
31,40 |
27990 |
04.Sep / 22:25 |
| COMMERZBANK AG |
TRADE |
|
+0,25 |
|
41,60 |
42,11 |
41,09 |
41,83 |
278227 |
04.Sep / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,18 |
|
71,18 |
72,40 |
70,70 |
71,58 |
13993 |
04.Sep / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,20 |
|
59,90 |
59,90 |
59,90 |
60,10 |
718 |
04.Sep / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
0 |
|
58,95 |
59,25 |
58,35 |
58,80 |
8743 |
04.Sep / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,03 |
|
45,48 |
45,89 |
44,91 |
45,48 |
54281 |
04.Sep / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,10 |
|
36,59 |
36,67 |
36,51 |
36,54 |
8965 |
04.Sep / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,11 |
|
35,710 |
35,745 |
35,250 |
35,560 |
496219 |
04.Sep / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-1,80 |
|
283,70 |
284,20 |
280,20 |
281,20 |
3671 |
04.Sep / 22:25 |
| DHL AG |
TRADE |
|
-0,26 |
|
55,12 |
55,34 |
54,50 |
54,78 |
34181 |
04.Sep / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-0,67 |
|
45,29 |
45,69 |
44,03 |
44,29 |
36089 |
04.Sep / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,54 |
|
28,89 |
28,99 |
28,22 |
28,42 |
405426 |
04.Sep / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,02 |
|
17,530 |
17,575 |
17,320 |
17,500 |
200205 |
04.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+0,20 |
|
24,85 |
25,45 |
24,65 |
25,35 |
9874 |
04.Sep / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,15 |
|
18,73 |
18,73 |
18,52 |
18,58 |
18254 |
04.Sep / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,02 |
|
3,268 |
3,278 |
3,192 |
3,228 |
281396 |
04.Sep / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,15 |
|
62,05 |
63,15 |
62,00 |
62,50 |
1396 |
04.Sep / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
+0,02 |
|
24,58 |
24,66 |
24,34 |
24,48 |
45967 |
04.Sep / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,59 |
|
38,69 |
39,24 |
38,49 |
39,24 |
5294 |
04.Sep / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
47,01 |
47,27 |
46,64 |
46,94 |
20069 |
12.Aug / 00:00 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,44 |
|
42,00 |
42,60 |
41,70 |
42,56 |
15852 |
04.Sep / 22:25 |
| GEA GROUP AG |
TRADE |
|
+1,20 |
|
64,15 |
65,20 |
63,80 |
65,00 |
4836 |
04.Sep / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
+0,38 |
|
27,82 |
28,40 |
27,52 |
28,20 |
27634 |
04.Sep / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-3,40 |
|
263,80 |
263,80 |
259,40 |
260,60 |
14974 |
04.Sep / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+3,30 |
|
164,65 |
168,60 |
163,60 |
166,90 |
14416 |
04.Sep / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+1,30 |
|
70,90 |
72,30 |
70,80 |
72,20 |
307 |
04.Sep / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,139 |
|
2,631 |
2,807 |
2,631 |
2,788 |
120929 |
04.Sep / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+1,14 |
|
75,60 |
76,60 |
75,38 |
76,46 |
7304 |
04.Sep / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-1,42 |
|
81,52 |
82,80 |
79,68 |
80,20 |
37907 |
04.Sep / 22:25 |
| HOCHTIEF AG |
TRADE |
|
+3,40 |
|
423,40 |
428,20 |
415,00 |
425,60 |
2601 |
04.Sep / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,05 |
|
38,77 |
38,84 |
38,50 |
38,83 |
4627 |
04.Sep / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,23 |
|
55,80 |
57,69 |
55,49 |
56,81 |
217169 |
04.Sep / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,78 |
|
39,16 |
40,34 |
39,16 |
40,16 |
9087 |
04.Sep / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,28 |
|
26,56 |
27,02 |
26,40 |
26,62 |
24639 |
04.Sep / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,07 |
|
16,79 |
16,91 |
16,41 |
16,84 |
33324 |
04.Sep / 22:25 |
| KION GROUP AG |
TRADE |
|
+1,83 |
|
43,59 |
46,10 |
43,59 |
45,34 |
16685 |
04.Sep / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+1,60 |
|
103,60 |
104,90 |
103,40 |
104,40 |
3145 |
04.Sep / 22:25 |
| KONTRON AG O.N |
TRADE |
|
0 |
|
21,68 |
21,68 |
21,46 |
21,50 |
9524 |
04.Sep / 22:25 |
| KRONES AG O.N. |
TRADE |
|
+0,40 |
|
116,80 |
118,40 |
116,20 |
117,20 |
1593 |
04.Sep / 22:25 |
| LANXESS AG |
TRADE |
|
-0,22 |
|
15,71 |
15,94 |
15,37 |
15,50 |
36407 |
04.Sep / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,30 |
|
49,04 |
49,64 |
49,00 |
49,16 |
6410 |
04.Sep / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,134 |
|
7,746 |
7,870 |
7,704 |
7,834 |
425168 |
04.Sep / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,435 |
|
47,285 |
48,170 |
47,160 |
47,445 |
305414 |
04.Sep / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
-1,80 |
|
138,50 |
138,50 |
135,10 |
135,90 |
7502 |
04.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+4,40 |
|
345,40 |
350,80 |
343,60 |
347,80 |
3058 |
04.Sep / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-3,60 |
|
529,80 |
530,00 |
525,00 |
525,80 |
11705 |
04.Sep / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,10 |
|
78,00 |
78,40 |
78,00 |
78,25 |
8075 |
04.Sep / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-4,20 |
|
67,95 |
68,70 |
63,10 |
63,55 |
42395 |
04.Sep / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
+0,06 |
|
36,62 |
37,38 |
36,60 |
36,74 |
31506 |
04.Sep / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
+0,28 |
|
7,19 |
7,43 |
7,17 |
7,35 |
16709 |
04.Sep / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,14 |
|
28,89 |
29,63 |
28,70 |
28,99 |
131736 |
04.Sep / 22:25 |
| PUMA SE |
TRADE |
|
-0,54 |
|
24,20 |
24,41 |
23,75 |
23,88 |
48946 |
04.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-0,50 |
|
619,00 |
624,00 |
610,50 |
612,50 |
2167 |
04.Sep / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
+2,65 |
|
57,05 |
60,45 |
57,05 |
59,35 |
23186 |
04.Sep / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-34,60 |
|
1069,80 |
1073,60 |
1031,20 |
1034,60 |
43623 |
04.Sep / 22:25 |
| RTL GROUP |
TRADE |
|
0 |
|
32,40 |
32,70 |
32,25 |
32,50 |
19203 |
04.Sep / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
+0,32 |
|
58,00 |
58,56 |
57,34 |
58,36 |
71278 |
04.Sep / 22:25 |
| SAP SE O.N. |
TRADE |
|
-1,08 |
|
185,38 |
189,88 |
184,86 |
185,02 |
111110 |
04.Sep / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-7,20 |
|
244,50 |
244,50 |
236,50 |
238,70 |
2788 |
04.Sep / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-1,20 |
|
77,95 |
78,35 |
76,10 |
76,55 |
10917 |
04.Sep / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
+0,95 |
|
271,05 |
273,85 |
268,70 |
272,00 |
37337 |
04.Sep / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,36 |
|
146,20 |
149,80 |
145,02 |
147,02 |
139595 |
04.Sep / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
0 |
|
38,99 |
39,44 |
38,75 |
38,96 |
39126 |
04.Sep / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+3,10 |
|
75,95 |
79,50 |
75,75 |
78,40 |
6687 |
04.Sep / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
+1,05 |
|
71,35 |
72,45 |
71,20 |
72,25 |
3243 |
04.Sep / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,05 |
|
57,05 |
57,95 |
56,45 |
56,70 |
3406 |
04.Sep / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,42 |
|
16,42 |
16,94 |
16,30 |
16,80 |
5179 |
04.Sep / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,30 |
|
38,52 |
38,52 |
37,60 |
37,64 |
6077 |
04.Sep / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-1,42 |
|
91,40 |
91,40 |
90,06 |
90,40 |
1574 |
04.Sep / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,27 |
|
12,63 |
12,63 |
12,31 |
12,34 |
21937 |
04.Sep / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
-1,10 |
|
128,90 |
128,90 |
126,90 |
127,30 |
2809 |
04.Sep / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,045 |
|
6,945 |
7,010 |
6,855 |
6,900 |
132686 |
04.Sep / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,865 |
|
14,315 |
15,300 |
14,285 |
15,155 |
328003 |
04.Sep / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,34 |
|
27,36 |
27,36 |
26,98 |
27,24 |
5221 |
04.Sep / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,58 |
|
29,68 |
30,58 |
29,66 |
30,24 |
9671 |
04.Sep / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
+1,94 |
|
79,68 |
82,98 |
79,52 |
81,52 |
427719 |
04.Sep / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,06 |
|
19,230 |
19,335 |
19,105 |
19,135 |
506518 |
04.Sep / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-3,20 |
|
94,55 |
95,10 |
88,75 |
92,35 |
5431 |
04.Sep / 22:25 |
| ZALANDO SE |
TRADE |
|
+0,59 |
|
22,86 |
23,68 |
22,75 |
23,48 |
147206 |
04.Sep / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
