| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| AAREAL BANK AG |
ETR |
 |
+0,02 |
|
22,78 |
22,96 |
22,64 |
22,72 |
270719 |
17.Sep / 17:35 |
| AIRBUS SE |
ETR |
 |
-1,56 |
|
115,16 |
116,12 |
111,90 |
113,44 |
6012371 |
17.Sep / 17:39 |
| AIXTRON SE NA O.N. |
ETR |
|
-1,35 |
|
24,90 |
24,91 |
23,31 |
23,31 |
1547049 |
17.Sep / 17:35 |
| ALSTRIA OFFICE REIT-AG |
ETR |
|
-0,14 |
|
16,06 |
16,40 |
15,91 |
15,91 |
2277869 |
17.Sep / 17:37 |
| AROUNDTOWN EO-,01 |
ETR |
|
-0,05 |
|
6,186 |
6,316 |
6,132 |
6,132 |
29072631 |
17.Sep / 17:41 |
| AURUBIS AG |
ETR |
|
-1,90 |
|
67,20 |
67,82 |
65,10 |
65,10 |
482134 |
17.Sep / 17:40 |
| BECHTLE AG O.N. |
ETR |
|
+0,48 |
|
64,62 |
66,28 |
64,58 |
64,60 |
941268 |
17.Sep / 17:42 |
| BRENNTAG SE NA O.N. |
ETR |
|
-1,46 |
|
85,14 |
85,40 |
82,40 |
83,36 |
2576152 |
17.Sep / 17:39 |
| CANCOM SE O.N. |
ETR |
 |
0 |
|
53,30 |
54,00 |
53,08 |
53,08 |
424128 |
17.Sep / 17:35 |
| CARL ZEISS MEDITEC AG |
ETR |
|
-4,05 |
|
199,90 |
202,00 |
194,85 |
194,85 |
410306 |
17.Sep / 17:36 |
| COMMERZBANK AG |
ETR |
|
+0,063 |
|
5,600 |
5,670 |
5,467 |
5,467 |
22268486 |
17.Sep / 17:43 |
| COMPUGROUP MED. NA O.N. |
ETR |
|
-1,05 |
|
77,75 |
78,05 |
75,95 |
76,25 |
244573 |
17.Sep / 17:40 |
| CTS EVENTIM KGAA |
ETR |
|
+0,90 |
|
57,58 |
59,10 |
57,56 |
58,24 |
667555 |
17.Sep / 17:41 |
| DUERR AG O.N. |
ETR |
|
-1,16 |
|
41,80 |
42,16 |
40,68 |
40,68 |
502606 |
17.Sep / 17:35 |
| EVONIK INDUSTRIES NA O.N. |
ETR |
|
-0,74 |
|
27,83 |
27,89 |
26,92 |
27,00 |
3051162 |
17.Sep / 17:35 |
| EVOTEC SE INH O.N. |
ETR |
|
-0,89 |
|
45,32 |
45,83 |
44,17 |
44,17 |
1320376 |
17.Sep / 17:43 |
| FRAPORT AG FFM.AIRPORT |
ETR |
|
+0,94 |
|
53,48 |
55,14 |
53,38 |
53,90 |
821708 |
17.Sep / 17:35 |
| FREENET AG NA O.N. |
ETR |
|
-0,04 |
|
21,91 |
22,23 |
21,85 |
21,85 |
2011486 |
17.Sep / 17:35 |
| FUCHS PETROL.SE VZO O.N. |
ETR |
|
+0,06 |
|
43,62 |
44,02 |
43,62 |
43,96 |
73502 |
13.Aug / 17:35 |
| GEA GROUP AG |
ETR |
|
-0,71 |
|
41,01 |
41,18 |
40,11 |
40,11 |
1624539 |
17.Sep / 17:36 |
| GERRESHEIMER AG |
ETR |
|
-0,50 |
|
85,15 |
88,70 |
84,65 |
84,65 |
496953 |
17.Sep / 17:37 |
| GRAND CITY PROPERT.EO-,10 |
ETR |
|
-0,24 |
|
22,60 |
22,78 |
22,28 |
22,28 |
1650408 |
17.Sep / 17:37 |
| GRENKE AG NA O.N. |
ETR |
|
+1,07 |
|
36,85 |
38,16 |
36,85 |
38,02 |
62605 |
17.Sep / 17:35 |
| HANNOVER RUECK SE NA O.N. |
ETR |
|
-2,15 |
|
161,95 |
162,85 |
158,60 |
159,10 |
696968 |
17.Sep / 17:35 |
| HELLA GMBH+CO. KGAA O.N. |
ETR |
|
0 |
|
60,68 |
60,82 |
60,44 |
60,50 |
515237 |
17.Sep / 17:38 |
| HELLOFRESH SE INH O.N. |
ETR |
|
-0,60 |
|
87,62 |
89,30 |
86,42 |
86,42 |
3447916 |
17.Sep / 17:37 |
| HOCHTIEF AG |
ETR |
|
-1,52 |
|
69,32 |
69,40 |
67,82 |
67,82 |
399603 |
17.Sep / 17:35 |
| HUGO BOSS AG NA O.N. |
ETR |
|
+0,14 |
|
50,00 |
50,66 |
49,54 |
49,72 |
790793 |
17.Sep / 17:39 |
| K+S AG NA O.N. |
ETR |
|
-0,61 |
|
13,345 |
13,420 |
12,710 |
12,710 |
3089165 |
17.Sep / 17:36 |
| KION GROUP AG |
ETR |
|
-0,34 |
|
82,36 |
82,94 |
81,58 |
81,76 |
861418 |
17.Sep / 17:35 |
| KNORR-BREMSE AG INH O.N. |
ETR |
|
+1,00 |
|
102,70 |
104,65 |
102,70 |
103,30 |
705456 |
17.Sep / 17:39 |
| LANXESS AG |
ETR |
|
-1,74 |
|
64,76 |
64,82 |
62,56 |
62,68 |
1133217 |
17.Sep / 17:39 |
| LEG IMMOBILIEN SE NA O.N. |
ETR |
|
-0,05 |
|
126,65 |
128,10 |
126,35 |
126,35 |
936708 |
17.Sep / 17:35 |
| LUFTHANSA AG VNA O.N. |
ETR |
|
+0,209 |
|
8,067 |
8,378 |
8,060 |
8,210 |
8794919 |
17.Sep / 17:39 |
| METRO AG ST O.N. |
ETR |
|
-0,065 |
|
10,875 |
10,935 |
10,720 |
10,720 |
456972 |
17.Sep / 17:35 |
| MORPHOSYS AG O.N. |
ETR |
|
+1,44 |
|
40,61 |
41,96 |
40,61 |
41,71 |
934567 |
17.Sep / 17:35 |
| NEMETSCHEK SE O.N. |
ETR |
|
-1,66 |
|
88,40 |
88,40 |
86,42 |
86,42 |
537351 |
17.Sep / 17:35 |
| OSRAM LICHT AG NA O.N. |
ETR |
|
+0,30 |
|
53,00 |
53,50 |
53,00 |
53,30 |
98451 |
30.Jun / 17:35 |
| PROSIEBENSAT.1 NA O.N. |
ETR |
|
-0,29 |
|
16,385 |
16,420 |
15,995 |
15,995 |
2434654 |
17.Sep / 17:43 |
| PUMA SE |
ETR |
|
-0,60 |
|
102,05 |
102,75 |
100,50 |
100,75 |
1357737 |
17.Sep / 17:35 |
| QIAGEN NV EO -,01 |
ETR |
|
+0,10 |
|
45,61 |
46,43 |
45,33 |
45,76 |
3063993 |
17.Sep / 17:37 |
| RATIONAL AG |
ETR |
|
-25,60 |
|
900,40 |
902,60 |
870,20 |
870,20 |
50742 |
17.Sep / 17:40 |
| RHEINMETALL AG |
ETR |
|
+0,18 |
|
78,16 |
79,36 |
77,68 |
78,02 |
554245 |
17.Sep / 17:35 |
| SARTORIUS AG VZO O.N. |
ETR |
|
-0,60 |
|
566,00 |
573,20 |
564,20 |
564,60 |
382210 |
17.Sep / 17:36 |
| SCOUT24 AG NA O.N. |
ETR |
|
+0,04 |
|
65,78 |
67,04 |
65,52 |
65,52 |
1137969 |
17.Sep / 17:43 |
| SHOP APOTHEKE EUROPE INH. |
ETR |
|
+2,90 |
|
151,90 |
153,80 |
148,00 |
153,50 |
208444 |
17.Sep / 17:35 |
| SIEMENS HEALTH.AG NA O.N. |
ETR |
|
+0,82 |
|
58,10 |
59,40 |
58,10 |
58,62 |
5186694 |
17.Sep / 17:38 |
| SILTRONIC AG NA O.N. |
ETR |
|
-0,70 |
|
138,35 |
139,00 |
137,75 |
137,75 |
25355 |
17.Sep / 17:35 |
| SOFTWARE AG NA O.N. |
ETR |
|
+0,22 |
|
41,26 |
42,34 |
41,26 |
41,58 |
648203 |
17.Sep / 17:35 |
| STROEER SE + CO. KGAA |
ETR |
|
+0,15 |
|
67,55 |
69,40 |
67,45 |
67,45 |
467178 |
17.Sep / 17:37 |
| SYMRISE AG INH. O.N. |
ETR |
|
-4,35 |
|
120,50 |
120,90 |
116,35 |
116,35 |
1868566 |
17.Sep / 17:35 |
| TAG IMMOBILIEN AG |
ETR |
|
-0,31 |
|
26,39 |
26,66 |
26,07 |
26,07 |
1741504 |
17.Sep / 17:35 |
| TEAMVIEWER AG INH O.N. |
ETR |
|
-0,72 |
|
29,37 |
29,78 |
28,45 |
28,45 |
2145305 |
17.Sep / 17:44 |
| TELEFONICA DTLD HLDG NA |
ETR |
|
0 |
|
2,439 |
2,450 |
2,403 |
2,403 |
11900827 |
17.Sep / 17:37 |
| THYSSENKRUPP AG O.N. |
ETR |
|
-0,02 |
|
9,226 |
9,270 |
9,106 |
9,120 |
8201103 |
17.Sep / 17:35 |
| UNIPER SE NA O.N. |
ETR |
|
-1,10 |
|
36,35 |
36,57 |
35,16 |
35,16 |
1501186 |
17.Sep / 17:35 |
| UTD.INTERNET AG NA |
ETR |
|
+0,22 |
|
35,28 |
36,35 |
35,23 |
35,23 |
1145424 |
17.Sep / 17:35 |
| VARTA AG O.N. |
ETR |
|
-0,25 |
|
120,30 |
122,15 |
119,15 |
119,60 |
375886 |
17.Sep / 17:40 |
| WACKER CHEMIE O.N. |
ETR |
|
-2,15 |
|
155,05 |
158,00 |
152,75 |
152,75 |
213543 |
17.Sep / 17:40 |
| ZALANDO SE |
ETR |
|
+1,58 |
|
94,88 |
96,06 |
94,60 |
95,58 |
4025157 |
17.Sep / 17:35 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
