| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,05 |
|
22,75 |
23,10 |
22,75 |
22,75 |
5347 |
17.Jun / 11:10 |
| ADIDAS AG NA O.N. |
TRADE |
|
-0,10 |
|
173,60 |
174,40 |
172,90 |
173,80 |
9000 |
17.Jun / 12:30 |
| ADTRAN HOLDINGS INC. |
TRADE |
 |
+0,182 |
|
12,748 |
12,894 |
12,748 |
12,880 |
563 |
17.Jun / 11:39 |
| AIRBUS SE |
TRADE |
|
+3,28 |
|
185,60 |
187,88 |
184,72 |
187,74 |
13688 |
17.Jun / 12:30 |
| AIXTRON SE NA O.N. |
TRADE |
|
+3,06 |
|
57,00 |
59,46 |
56,82 |
58,94 |
67885 |
17.Jun / 12:30 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+0,20 |
|
397,90 |
399,50 |
396,30 |
397,50 |
21907 |
17.Jun / 12:31 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,004 |
|
2,384 |
2,384 |
2,346 |
2,362 |
11521 |
17.Jun / 11:48 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,20 |
|
72,70 |
73,10 |
72,10 |
72,60 |
1113 |
17.Jun / 12:01 |
| AURUBIS AG |
TRADE |
|
-0,60 |
|
204,80 |
209,20 |
204,80 |
205,40 |
3218 |
17.Jun / 12:15 |
| BASF SE NA O.N. |
TRADE |
|
+0,615 |
|
49,045 |
49,615 |
48,640 |
49,595 |
62533 |
17.Jun / 12:29 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,76 |
|
63,54 |
63,98 |
60,34 |
63,14 |
317370 |
17.Jun / 12:31 |
| BAYER AG NA O.N. |
TRADE |
|
+1,27 |
|
35,99 |
37,36 |
35,99 |
37,13 |
85074 |
17.Jun / 12:31 |
| BECHTLE AG O.N. |
TRADE |
|
+0,16 |
|
31,52 |
31,78 |
31,34 |
31,58 |
8921 |
17.Jun / 12:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,45 |
|
33,90 |
34,75 |
33,90 |
34,65 |
2999 |
17.Jun / 12:22 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,82 |
|
70,74 |
71,94 |
70,28 |
71,46 |
9609 |
17.Jun / 12:20 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,52 |
|
54,92 |
54,94 |
53,88 |
54,14 |
1305 |
17.Jun / 12:20 |
| CANCOM SE O.N. |
TRADE |
|
-0,05 |
|
26,25 |
26,25 |
25,90 |
26,05 |
2568 |
17.Jun / 12:11 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,30 |
|
24,84 |
25,10 |
24,80 |
24,94 |
8552 |
17.Jun / 12:21 |
| COMMERZBANK AG |
TRADE |
|
+1,17 |
|
36,34 |
37,48 |
36,20 |
37,47 |
301724 |
17.Jun / 12:31 |
| COMPUGROUP MED. NA O.N. |
TRADE |
 |
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+0,84 |
|
73,02 |
74,06 |
72,40 |
73,92 |
5814 |
17.Jun / 12:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
59,90 |
59,90 |
59,80 |
59,80 |
29565 |
17.Jun / 11:53 |
| CTS EVENTIM KGAA |
TRADE |
|
+0,10 |
|
54,75 |
55,20 |
54,50 |
54,70 |
10591 |
17.Jun / 12:30 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,03 |
|
42,30 |
42,30 |
41,88 |
42,23 |
22211 |
17.Jun / 12:31 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,05 |
|
38,00 |
38,45 |
37,89 |
38,03 |
5023 |
17.Jun / 12:29 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,685 |
|
29,995 |
30,760 |
29,995 |
30,740 |
248148 |
17.Jun / 12:31 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-2,30 |
|
248,10 |
248,40 |
245,20 |
245,90 |
1246 |
17.Jun / 12:31 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,40 |
|
52,52 |
52,90 |
52,04 |
52,90 |
21123 |
17.Jun / 12:31 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
0 |
|
47,80 |
48,63 |
47,16 |
48,16 |
16441 |
17.Jun / 12:27 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,31 |
|
27,64 |
27,69 |
27,05 |
27,27 |
349484 |
17.Jun / 12:31 |
| E.ON SE NA O.N. |
TRADE |
|
-0,04 |
|
18,130 |
18,245 |
17,945 |
18,090 |
85320 |
17.Jun / 12:20 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,05 |
|
39,95 |
40,35 |
39,50 |
39,70 |
1009 |
17.Jun / 12:19 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
+0,05 |
|
15,55 |
15,65 |
15,41 |
15,63 |
12175 |
17.Jun / 12:27 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,082 |
|
4,672 |
4,688 |
4,544 |
4,614 |
133919 |
17.Jun / 12:20 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,35 |
|
72,40 |
73,20 |
72,35 |
73,20 |
803 |
17.Jun / 12:09 |
| FREENET AG NA O.N. |
TRADE |
|
-0,20 |
|
25,56 |
25,56 |
25,10 |
25,20 |
21097 |
17.Jun / 12:29 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,11 |
|
40,83 |
40,99 |
40,50 |
40,74 |
10508 |
17.Jun / 12:24 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,06 |
|
38,66 |
38,85 |
38,49 |
38,76 |
16798 |
17.Jun / 12:30 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,14 |
|
39,04 |
39,36 |
39,04 |
39,20 |
2058 |
17.Jun / 12:06 |
| GEA GROUP AG |
TRADE |
|
+1,25 |
|
58,95 |
60,00 |
58,65 |
59,90 |
4879 |
17.Jun / 12:28 |
| GERRESHEIMER AG |
TRADE |
|
+1,18 |
|
24,44 |
25,92 |
24,26 |
25,66 |
11932 |
17.Jun / 12:30 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-2,60 |
|
232,80 |
233,60 |
228,20 |
229,40 |
11196 |
17.Jun / 12:26 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+4,30 |
|
183,05 |
188,05 |
183,05 |
187,20 |
3886 |
17.Jun / 12:31 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,10 |
|
71,50 |
71,50 |
71,50 |
71,50 |
140 |
17.Jun / 08:47 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,08 |
|
4,129 |
4,232 |
4,129 |
4,175 |
48800 |
17.Jun / 11:53 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,64 |
|
70,00 |
70,48 |
69,80 |
70,42 |
5542 |
17.Jun / 12:22 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+0,18 |
|
71,24 |
72,06 |
71,00 |
71,32 |
18182 |
17.Jun / 12:29 |
| HOCHTIEF AG |
TRADE |
|
+9,50 |
|
490,20 |
503,50 |
490,20 |
502,50 |
2996 |
17.Jun / 12:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,07 |
|
39,01 |
39,32 |
38,88 |
38,99 |
4868 |
17.Jun / 11:38 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+0,71 |
|
78,75 |
79,73 |
78,32 |
79,06 |
49966 |
17.Jun / 12:31 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,98 |
|
44,12 |
45,50 |
44,12 |
45,18 |
15711 |
17.Jun / 12:29 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,74 |
|
23,94 |
24,54 |
23,80 |
24,50 |
31111 |
17.Jun / 12:29 |
| K+S AG NA O.N. |
TRADE |
|
+0,22 |
|
13,51 |
13,82 |
13,49 |
13,70 |
12116 |
17.Jun / 12:31 |
| KION GROUP AG |
TRADE |
|
+0,43 |
|
41,43 |
41,50 |
41,04 |
41,50 |
5106 |
17.Jun / 12:16 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+1,20 |
|
103,80 |
104,50 |
103,70 |
104,50 |
279 |
17.Jun / 09:50 |
| KONTRON AG O.N |
TRADE |
|
+0,08 |
|
23,58 |
23,66 |
23,50 |
23,58 |
4276 |
17.Jun / 12:31 |
| KRONES AG O.N. |
TRADE |
|
+2,00 |
|
114,20 |
115,20 |
113,40 |
115,20 |
1399 |
17.Jun / 12:30 |
| LANXESS AG |
TRADE |
|
-0,20 |
|
16,17 |
16,17 |
15,75 |
15,88 |
17382 |
17.Jun / 12:28 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,25 |
|
53,65 |
53,65 |
53,15 |
53,35 |
1671 |
17.Jun / 11:48 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,12 |
|
8,852 |
9,062 |
8,852 |
9,000 |
631059 |
17.Jun / 12:31 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,395 |
|
47,500 |
47,600 |
46,300 |
47,305 |
144545 |
17.Jun / 12:31 |
| MERCK KGAA O.N. |
TRADE |
|
+1,05 |
|
131,55 |
133,25 |
131,55 |
132,60 |
3199 |
17.Jun / 12:28 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+6,80 |
|
324,70 |
329,00 |
322,70 |
329,00 |
2245 |
17.Jun / 12:26 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-7,00 |
|
469,30 |
469,30 |
458,80 |
460,80 |
13949 |
17.Jun / 12:32 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,64 |
|
36,00 |
36,54 |
35,38 |
36,30 |
1958 |
17.Jun / 12:21 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,25 |
|
55,55 |
55,80 |
55,15 |
55,20 |
8392 |
17.Jun / 12:23 |
| NORDEX SE O.N. |
TRADE |
|
+1,26 |
|
40,16 |
41,70 |
40,16 |
41,36 |
25627 |
17.Jun / 12:31 |
| PNE AG NA O.N. |
TRADE |
|
-0,10 |
|
10,36 |
10,50 |
10,34 |
10,34 |
1704 |
17.Jun / 12:28 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,38 |
|
30,99 |
30,99 |
30,43 |
30,62 |
39510 |
17.Jun / 12:30 |
| PUMA SE |
TRADE |
|
-0,43 |
|
28,59 |
28,60 |
27,72 |
27,99 |
24230 |
17.Jun / 12:18 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+2,00 |
|
664,50 |
664,50 |
661,50 |
662,00 |
169 |
17.Jun / 12:24 |
| REDCARE PHARMACY INH. |
TRADE |
|
+3,55 |
|
61,10 |
65,00 |
61,10 |
65,00 |
42508 |
17.Jun / 12:31 |
| RHEINMETALL AG |
TRADE |
|
+6,40 |
|
1140,20 |
1165,20 |
1136,00 |
1154,20 |
10237 |
17.Jun / 12:31 |
| RTL GROUP |
TRADE |
|
+0,10 |
|
31,85 |
32,20 |
31,55 |
32,00 |
5040 |
17.Jun / 12:10 |
| RWE AG INH O.N. |
TRADE |
|
-0,24 |
|
54,76 |
55,02 |
53,82 |
54,44 |
45881 |
17.Jun / 12:31 |
| SAP SE O.N. |
TRADE |
|
-0,24 |
|
142,98 |
143,98 |
141,26 |
142,26 |
32810 |
17.Jun / 12:31 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-1,40 |
|
230,00 |
233,70 |
230,00 |
230,60 |
838 |
17.Jun / 12:10 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+0,65 |
|
77,45 |
78,20 |
76,85 |
77,90 |
4729 |
17.Jun / 12:17 |
| SIEMENS AG NA O.N. |
TRADE |
|
+1,75 |
|
272,20 |
274,20 |
272,05 |
273,60 |
12465 |
17.Jun / 12:31 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,86 |
|
156,00 |
157,64 |
154,88 |
157,46 |
29789 |
17.Jun / 12:28 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,04 |
|
35,02 |
35,54 |
35,01 |
35,15 |
11917 |
17.Jun / 12:31 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,10 |
|
93,55 |
94,85 |
92,50 |
93,55 |
3237 |
17.Jun / 12:19 |
| SIXT SE ST O.N. |
TRADE |
|
+0,95 |
|
74,50 |
75,95 |
74,10 |
75,50 |
8775 |
17.Jun / 12:23 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+1,75 |
|
51,90 |
54,75 |
51,35 |
53,30 |
9040 |
17.Jun / 12:27 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,16 |
|
16,90 |
17,00 |
16,76 |
16,98 |
3266 |
17.Jun / 12:08 |
| STROEER SE + CO. KGAA |
TRADE |
|
0 |
|
34,82 |
35,14 |
34,82 |
34,92 |
1314 |
17.Jun / 12:29 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,62 |
|
82,40 |
84,00 |
81,94 |
83,60 |
4289 |
17.Jun / 12:22 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,06 |
|
13,51 |
13,55 |
13,37 |
13,47 |
4156 |
17.Jun / 12:13 |
| TALANX AG NA O.N. |
TRADE |
|
+0,20 |
|
103,60 |
105,30 |
103,50 |
104,10 |
2792 |
17.Jun / 12:27 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,06 |
|
5,505 |
5,555 |
5,425 |
5,460 |
36423 |
17.Jun / 12:31 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,37 |
|
11,205 |
11,205 |
10,785 |
10,800 |
62449 |
17.Jun / 12:32 |
| UTD.INTERNET AG NA |
TRADE |
|
-0,62 |
|
25,48 |
25,50 |
24,86 |
24,88 |
4639 |
17.Jun / 12:31 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,30 |
|
31,08 |
31,70 |
30,60 |
31,46 |
3354 |
17.Jun / 12:01 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,66 |
|
88,76 |
88,76 |
86,12 |
87,74 |
85563 |
17.Jun / 12:31 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,17 |
|
20,92 |
20,97 |
20,68 |
20,73 |
57481 |
17.Jun / 12:31 |
| WACKER CHEMIE O.N. |
TRADE |
|
+0,40 |
|
96,35 |
97,70 |
94,70 |
96,95 |
1246 |
17.Jun / 12:05 |
| ZALANDO SE |
TRADE |
|
+1,61 |
|
23,53 |
25,20 |
23,53 |
25,14 |
85083 |
17.Jun / 12:31 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
