| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,40 |
|
24,50 |
24,50 |
24,10 |
24,20 |
786 |
11.Nov / 12:17 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,60 |
|
178,85 |
180,05 |
177,30 |
177,75 |
5955 |
11.Nov / 13:06 |
| ADTRAN HOLDINGS INC. |
TRADE |
 |
+0,1345 |
|
3,9350 |
4,1520 |
3,9350 |
4,1110 |
5778 |
11.Nov / 12:36 |
| AIRBUS SE |
TRADE |
|
+0,05 |
|
209,95 |
211,50 |
208,35 |
209,10 |
6101 |
11.Nov / 13:03 |
| AIXTRON SE NA O.N. |
TRADE |
|
+2,14 |
|
32,70 |
33,99 |
32,60 |
33,87 |
119066 |
11.Nov / 13:05 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-4,20 |
|
465,60 |
466,20 |
459,80 |
461,10 |
28378 |
11.Nov / 13:06 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,012 |
|
1,723 |
1,724 |
1,646 |
1,683 |
96606 |
11.Nov / 13:04 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-0,20 |
|
87,10 |
87,90 |
87,00 |
87,40 |
1625 |
11.Nov / 12:58 |
| AURUBIS AG |
TRADE |
|
+0,50 |
|
142,40 |
144,90 |
142,40 |
142,50 |
1321 |
11.Nov / 12:48 |
| BASF SE NA O.N. |
TRADE |
|
-0,21 |
|
53,99 |
54,80 |
53,51 |
54,26 |
96858 |
11.Nov / 13:06 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,76 |
|
58,68 |
58,68 |
57,60 |
57,74 |
34970 |
11.Nov / 13:04 |
| BAYER AG NA O.N. |
TRADE |
|
-0,82 |
|
57,28 |
57,34 |
56,24 |
56,40 |
87407 |
11.Nov / 13:05 |
| BECHTLE AG O.N. |
TRADE |
|
-0,20 |
|
34,16 |
34,18 |
33,60 |
33,78 |
8180 |
11.Nov / 12:57 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,10 |
|
38,75 |
39,10 |
38,60 |
38,65 |
2090 |
11.Nov / 12:44 |
| BEIERSDORF AG O.N. |
TRADE |
|
-1,32 |
|
86,00 |
86,00 |
84,34 |
84,34 |
6167 |
11.Nov / 13:03 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-2,70 |
|
62,06 |
62,18 |
58,46 |
59,18 |
38316 |
11.Nov / 13:05 |
| CANCOM SE O.N. |
TRADE |
|
-0,05 |
|
20,55 |
20,60 |
20,40 |
20,45 |
2850 |
11.Nov / 12:26 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,16 |
|
33,62 |
34,04 |
33,26 |
34,04 |
7018 |
11.Nov / 12:39 |
| COMMERZBANK AG |
TRADE |
|
-0,45 |
|
40,26 |
40,50 |
39,28 |
39,64 |
81025 |
11.Nov / 13:02 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,26 |
|
73,60 |
74,36 |
73,60 |
74,02 |
5249 |
11.Nov / 12:55 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,30 |
60,30 |
60,30 |
60,30 |
83 |
11.Nov / 10:23 |
| CTS EVENTIM KGAA |
TRADE |
|
-1,25 |
|
62,60 |
62,60 |
60,90 |
61,05 |
4309 |
11.Nov / 12:34 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,44 |
|
43,02 |
43,19 |
42,34 |
42,60 |
42668 |
11.Nov / 13:06 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,15 |
|
36,97 |
36,97 |
36,80 |
36,86 |
5844 |
11.Nov / 13:03 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,02 |
|
33,205 |
33,705 |
33,170 |
33,230 |
254752 |
11.Nov / 13:06 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+0,30 |
|
322,60 |
323,40 |
319,40 |
323,00 |
1902 |
11.Nov / 13:01 |
| DHL AG |
TRADE |
|
+0,20 |
|
59,02 |
59,52 |
58,98 |
59,20 |
26697 |
11.Nov / 13:06 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,08 |
|
46,22 |
46,30 |
45,70 |
46,04 |
8263 |
11.Nov / 12:59 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,02 |
|
26,07 |
26,18 |
25,85 |
26,01 |
224445 |
11.Nov / 13:05 |
| E.ON SE NA O.N. |
TRADE |
|
-0,425 |
|
19,180 |
19,345 |
18,715 |
18,855 |
268568 |
11.Nov / 13:06 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,45 |
|
23,75 |
23,95 |
23,15 |
23,40 |
3467 |
11.Nov / 12:22 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,10 |
|
20,68 |
20,94 |
20,64 |
20,78 |
46645 |
11.Nov / 13:06 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,094 |
|
3,148 |
3,164 |
3,020 |
3,032 |
102455 |
11.Nov / 13:03 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-2,35 |
|
71,25 |
71,25 |
68,75 |
68,75 |
2530 |
11.Nov / 13:06 |
| FREENET AG NA O.N. |
TRADE |
|
-0,06 |
|
23,78 |
23,78 |
23,62 |
23,70 |
23564 |
11.Nov / 12:59 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,06 |
|
40,70 |
41,49 |
40,41 |
40,74 |
7699 |
11.Nov / 12:32 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,18 |
|
43,48 |
43,60 |
43,24 |
43,30 |
2398 |
11.Nov / 11:54 |
| GEA GROUP AG |
TRADE |
|
-0,20 |
|
72,40 |
73,20 |
72,20 |
72,45 |
3390 |
11.Nov / 11:58 |
| GERRESHEIMER AG |
TRADE |
|
+0,56 |
|
31,36 |
31,88 |
31,24 |
31,74 |
4752 |
11.Nov / 12:52 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-3,60 |
|
294,00 |
295,00 |
291,60 |
293,00 |
5023 |
11.Nov / 13:00 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-4,00 |
|
184,00 |
184,95 |
179,00 |
180,00 |
12854 |
11.Nov / 13:06 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+0,10 |
|
66,80 |
66,80 |
66,70 |
66,10 |
63 |
10.Nov / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,07 |
|
3,024 |
3,033 |
2,925 |
2,928 |
56513 |
11.Nov / 13:06 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,30 |
|
87,18 |
87,44 |
86,46 |
86,94 |
17870 |
11.Nov / 12:54 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,12 |
|
86,52 |
87,46 |
83,10 |
83,88 |
34346 |
11.Nov / 12:54 |
| HOCHTIEF AG |
TRADE |
|
+2,40 |
|
370,00 |
375,80 |
365,80 |
368,80 |
1765 |
11.Nov / 12:39 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,18 |
|
38,35 |
38,59 |
38,27 |
38,32 |
2189 |
11.Nov / 11:43 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+3,105 |
|
50,93 |
52,78 |
50,76 |
52,58 |
588772 |
11.Nov / 13:06 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,94 |
|
37,32 |
38,48 |
37,32 |
37,94 |
16970 |
11.Nov / 13:05 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,22 |
|
23,30 |
23,60 |
22,72 |
22,90 |
10691 |
11.Nov / 12:35 |
| K+S AG NA O.N. |
TRADE |
|
-0,03 |
|
12,86 |
13,03 |
12,74 |
12,80 |
106307 |
11.Nov / 13:04 |
| KION GROUP AG |
TRADE |
|
-0,57 |
|
35,59 |
35,79 |
34,62 |
34,76 |
6950 |
11.Nov / 13:04 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,45 |
|
97,50 |
97,65 |
96,80 |
97,45 |
1915 |
11.Nov / 13:02 |
| KONTRON AG O.N |
TRADE |
|
-0,03 |
|
19,09 |
19,33 |
19,09 |
19,19 |
12699 |
11.Nov / 12:59 |
| KRONES AG O.N. |
TRADE |
|
-0,20 |
|
111,80 |
111,80 |
110,60 |
111,20 |
4476 |
11.Nov / 13:02 |
| LANXESS AG |
TRADE |
|
-0,14 |
|
13,22 |
13,29 |
12,95 |
12,97 |
17608 |
11.Nov / 12:46 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,73 |
|
50,85 |
50,90 |
49,60 |
49,82 |
11581 |
11.Nov / 12:59 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,016 |
|
8,832 |
8,910 |
8,782 |
8,832 |
416395 |
11.Nov / 13:02 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,215 |
|
41,505 |
41,860 |
41,195 |
41,460 |
76920 |
11.Nov / 13:03 |
| MERCK KGAA O.N. |
TRADE |
|
+0,70 |
|
149,90 |
150,95 |
149,85 |
150,80 |
3397 |
11.Nov / 12:54 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-6,60 |
|
363,90 |
365,60 |
357,30 |
357,50 |
2203 |
11.Nov / 13:03 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-9,40 |
|
578,40 |
579,80 |
569,40 |
569,60 |
8142 |
11.Nov / 13:06 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,50 |
|
78,55 |
78,55 |
78,55 |
78,55 |
57 |
11.Nov / 07:30 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,75 |
|
64,65 |
64,70 |
63,25 |
63,60 |
8997 |
11.Nov / 12:59 |
| NORDEX SE O.N. |
TRADE |
|
+0,36 |
|
41,66 |
42,28 |
39,60 |
42,14 |
25587 |
11.Nov / 13:05 |
| PNE AG NA O.N. |
TRADE |
|
+0,03 |
|
5,06 |
5,11 |
5,05 |
5,05 |
13219 |
11.Nov / 12:43 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,05 |
|
25,30 |
25,45 |
25,17 |
25,21 |
32694 |
11.Nov / 13:04 |
| PUMA SE |
TRADE |
|
-0,52 |
|
27,20 |
27,30 |
26,54 |
26,64 |
14172 |
11.Nov / 13:03 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
0 |
|
634,00 |
635,00 |
629,00 |
629,50 |
242 |
11.Nov / 13:04 |
| REDCARE PHARMACY INH. |
TRADE |
|
-0,35 |
|
74,25 |
74,90 |
72,45 |
73,50 |
7153 |
11.Nov / 12:32 |
| RHEINMETALL AG |
TRADE |
|
-35,30 |
|
875,00 |
875,00 |
823,20 |
823,20 |
29702 |
11.Nov / 13:06 |
| RTL GROUP |
TRADE |
|
-0,25 |
|
33,15 |
33,35 |
32,70 |
33,00 |
7230 |
11.Nov / 12:57 |
| RWE AG INH O.N. |
TRADE |
|
+0,92 |
|
58,00 |
59,26 |
57,94 |
59,18 |
65415 |
11.Nov / 13:05 |
| SAP SE O.N. |
TRADE |
|
-0,55 |
|
209,35 |
211,40 |
208,10 |
208,95 |
26616 |
11.Nov / 13:06 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-2,20 |
|
291,40 |
292,70 |
289,40 |
289,40 |
576 |
11.Nov / 12:34 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,90 |
|
91,10 |
91,15 |
89,40 |
89,75 |
4167 |
11.Nov / 13:05 |
| SIEMENS AG NA O.N. |
TRADE |
|
+1,80 |
|
274,30 |
278,65 |
274,30 |
275,55 |
22666 |
11.Nov / 13:06 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+8,98 |
|
125,00 |
131,98 |
123,54 |
130,90 |
441777 |
11.Nov / 13:06 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,44 |
|
43,05 |
43,36 |
42,75 |
42,75 |
18722 |
11.Nov / 13:01 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+2,65 |
|
54,70 |
57,05 |
54,70 |
56,65 |
10799 |
11.Nov / 13:05 |
| SIXT SE ST O.N. |
TRADE |
|
-0,90 |
|
75,95 |
75,95 |
74,15 |
74,50 |
2043 |
11.Nov / 13:03 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,66 |
|
48,28 |
49,56 |
48,00 |
49,02 |
5843 |
11.Nov / 13:04 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,06 |
|
15,66 |
15,66 |
15,42 |
15,50 |
3080 |
11.Nov / 12:53 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,70 |
|
39,16 |
39,58 |
38,28 |
38,56 |
3523 |
11.Nov / 12:30 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,26 |
|
94,14 |
94,20 |
93,72 |
93,72 |
7795 |
11.Nov / 12:44 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,23 |
|
11,73 |
11,87 |
11,50 |
11,54 |
14364 |
11.Nov / 13:06 |
| TALANX AG NA O.N. |
TRADE |
|
-0,80 |
|
131,90 |
131,90 |
130,40 |
130,90 |
1687 |
11.Nov / 12:59 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,002 |
|
4,826 |
4,878 |
4,798 |
4,856 |
90780 |
11.Nov / 13:04 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,07 |
|
12,730 |
12,885 |
12,510 |
12,615 |
84447 |
11.Nov / 12:58 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,06 |
|
24,60 |
24,78 |
24,50 |
24,64 |
3304 |
11.Nov / 12:49 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,52 |
|
25,78 |
26,20 |
25,52 |
26,14 |
8549 |
11.Nov / 12:46 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,14 |
|
68,76 |
69,44 |
68,48 |
68,76 |
46967 |
11.Nov / 13:05 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,205 |
|
17,225 |
17,235 |
16,915 |
16,950 |
153473 |
11.Nov / 13:05 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,90 |
|
81,15 |
82,00 |
80,05 |
81,70 |
1954 |
11.Nov / 12:26 |
| ZALANDO SE |
TRADE |
|
-0,74 |
|
28,31 |
28,48 |
27,36 |
27,46 |
45194 |
11.Nov / 13:05 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
