| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| HDAX P-IN. |
ETR |
 |
+9,39 |
|
3115,32 |
3118,32 |
3106,66 |
3113,27 |
2022093k |
06.Sep / 17:45 |
| AAREAL BANK AG |
ETR |
 |
-0,195 |
|
15,450 |
15,540 |
15,190 |
15,205 |
49032 |
06.Sep / 17:36 |
| ADIDAS AG O.N. |
ETR |
|
+0,50 |
|
41,80 |
42,41 |
41,37 |
42,23 |
793725 |
06.Sep / 17:35 |
| AIXTRON AG NA O.N. |
ETR |
|
+0,185 |
|
20,750 |
20,985 |
20,750 |
20,890 |
576248 |
06.Sep / 17:35 |
| ALLIANZ SE VNA O.N. |
ETR |
|
-0,35 |
|
84,50 |
84,87 |
84,02 |
84,19 |
1159979 |
06.Sep / 17:35 |
| AURUBIS AG |
ETR |
|
+0,045 |
|
33,130 |
33,175 |
32,780 |
32,825 |
102107 |
06.Sep / 17:35 |
| BASF SE NA O.N. |
ETR |
|
+0,045 |
|
43,370 |
43,460 |
43,250 |
43,385 |
1482119 |
06.Sep / 17:35 |
| BAUER AG |
ETR |
|
-0,53 |
|
33,215 |
33,395 |
32,185 |
33,020 |
66450 |
06.Sep / 17:35 |
| BAY.MOTOREN WERKE AG ST |
ETR |
|
-0,06 |
|
44,170 |
44,200 |
43,470 |
44,035 |
1336079 |
06.Sep / 17:35 |
| BAYER AG NA |
ETR |
 |
0 |
|
49,90 |
49,95 |
49,23 |
49,50 |
1469897 |
06.Sep / 17:35 |
| BAYWA AG VINK.NA. O.N. |
ETR |
|
+0,055 |
|
29,10 |
29,35 |
28,93 |
29,20 |
10909 |
06.Sep / 17:35 |
| BB BIOTECH NAM. SF 1 |
ETR |
|
+0,43 |
|
42,850 |
42,950 |
42,505 |
42,950 |
7047 |
06.Sep / 17:35 |
| BECHTLE AG O.N. |
ETR |
|
+0,475 |
|
23,710 |
24,410 |
23,555 |
24,410 |
25709 |
06.Sep / 17:35 |
| BEIERSDORF AG O.N. |
ETR |
|
-0,06 |
|
43,450 |
43,480 |
42,975 |
43,395 |
346773 |
06.Sep / 17:35 |
| BILFINGER BERGER AG |
ETR |
|
+0,67 |
|
48,800 |
49,360 |
48,395 |
49,140 |
346993 |
06.Sep / 17:35 |
| BRENNTAG AG |
ETR |
|
+2,23 |
|
60,45 |
62,78 |
60,40 |
62,63 |
32119 |
06.Sep / 17:35 |
| CARL-ZEISS MEDITEC AG |
ETR |
|
+0,16 |
|
11,320 |
11,615 |
11,320 |
11,600 |
32106 |
06.Sep / 17:35 |
| CELESIO AG NAM. O.N. |
ETR |
|
+0,075 |
|
16,64 |
16,69 |
16,56 |
16,58 |
308880 |
06.Sep / 17:35 |
| CENTROTHERM PHOTOVOLT. |
ETR |
|
-0,28 |
|
33,925 |
34,000 |
33,105 |
33,720 |
19308 |
06.Sep / 17:35 |
| COMMERZBANK AG O.N. |
ETR |
|
+0,089 |
|
6,482 |
6,490 |
6,421 |
6,477 |
4600675 |
06.Sep / 17:35 |
| CONERGY AG O.N. |
ETR |
|
-0,015 |
|
0,660 |
0,660 |
0,621 |
0,636 |
1979740 |
06.Sep / 17:35 |
| CONTINENTAL AG O.N. |
ETR |
|
-0,41 |
|
51,90 |
51,91 |
50,90 |
51,14 |
171047 |
06.Sep / 17:35 |
| DAIMLER AG NA O.N. |
ETR |
|
-0,405 |
|
41,725 |
41,860 |
41,075 |
41,250 |
3165835 |
06.Sep / 17:35 |
| DEMAG CRANES AG |
ETR |
|
-0,41 |
|
25,99 |
25,99 |
25,25 |
25,36 |
55307 |
06.Sep / 17:35 |
| DEUTSCHE BANK AG NA O.N. |
ETR |
|
+0,15 |
|
50,45 |
50,49 |
50,00 |
50,16 |
1822539 |
06.Sep / 17:35 |
| DEUTSCHE BOERSE NA O.N. |
ETR |
|
+1,035 |
|
49,480 |
50,160 |
49,085 |
50,160 |
884608 |
06.Sep / 17:35 |
| DEUTSCHE EUROSHOP AG O.N. |
ETR |
|
-0,045 |
|
23,94 |
24,00 |
23,80 |
23,93 |
51562 |
06.Sep / 17:35 |
| DEUTSCHE POST AG NA O.N. |
ETR |
|
-0,04 |
|
13,520 |
13,530 |
13,425 |
13,460 |
1804064 |
06.Sep / 17:35 |
| DEUTSCHE POSTBANK AG NA |
ETR |
|
-0,30 |
|
25,335 |
25,480 |
25,035 |
25,110 |
244998 |
06.Sep / 17:35 |
| DIALOG SEMICOND. LS-,10 |
ETR |
|
+0,155 |
|
10,355 |
10,450 |
10,245 |
10,420 |
414287 |
06.Sep / 17:35 |
| DOUGLAS HOLDING O.N. |
ETR |
|
+0,13 |
|
34,610 |
34,950 |
34,610 |
34,765 |
31451 |
06.Sep / 17:35 |
| DRAEGERWERK VZO O.N. |
ETR |
|
+1,15 |
|
62,41 |
63,25 |
62,10 |
63,25 |
11292 |
06.Sep / 17:35 |
| DRILLISCH AG O.N. |
ETR |
|
+0,037 |
|
5,300 |
5,320 |
5,237 |
5,263 |
123632 |
06.Sep / 17:35 |
| DT.TELEKOM AG NA |
ETR |
|
+0,005 |
|
10,350 |
10,375 |
10,275 |
10,370 |
7065130 |
06.Sep / 17:35 |
| E.ON AG NA |
ETR |
|
+0,41 |
|
23,40 |
23,78 |
23,30 |
23,34 |
12697740 |
06.Sep / 17:35 |
| ELRINGKLINGER AG NA O.N. |
ETR |
|
-0,515 |
|
22,000 |
22,200 |
21,130 |
21,425 |
103491 |
06.Sep / 17:36 |
| EUROP.AERON.DEF.+SP. EADS |
ETR |
|
-0,115 |
|
18,005 |
18,140 |
17,955 |
18,040 |
44033 |
06.Sep / 17:35 |
| EVOTEC AG O.N. |
ETR |
|
-0,031 |
|
2,445 |
2,445 |
2,374 |
2,419 |
122414 |
06.Sep / 17:35 |
| FIELMANN AG O.N. |
ETR |
|
+0,07 |
|
67,09 |
67,41 |
66,32 |
67,16 |
16000 |
06.Sep / 17:35 |
| FRAPORT AG FFM.AIRPORT |
ETR |
|
+0,28 |
|
41,985 |
42,160 |
41,955 |
42,150 |
65622 |
06.Sep / 17:35 |
| FREENET AG NA |
ETR |
|
+0,019 |
|
8,070 |
8,150 |
8,070 |
8,082 |
281637 |
06.Sep / 17:35 |
| FRESEN.MED.CARE KGAA ST |
ETR |
|
+0,59 |
|
43,560 |
44,240 |
43,455 |
44,115 |
653285 |
06.Sep / 17:35 |
| FRESENIUS SE VZ O.ST O.N. |
ETR |
|
+0,79 |
|
56,40 |
57,17 |
56,16 |
57,10 |
313752 |
06.Sep / 17:35 |
| FUCHS PETROL.AG VZO O.N. |
ETR |
|
+0,71 |
|
80,00 |
80,39 |
79,35 |
80,25 |
7657 |
06.Sep / 17:35 |
| GAGFAH S.A. NOM. EO 1,25 |
ETR |
|
-0,005 |
|
5,890 |
5,898 |
5,850 |
5,870 |
333955 |
06.Sep / 17:35 |
| GEA GROUP AG |
ETR |
|
+0,03 |
|
17,360 |
17,365 |
17,220 |
17,220 |
248153 |
06.Sep / 17:35 |
| GERRESHEIMER AG |
ETR |
|
+0,20 |
|
29,290 |
29,400 |
28,825 |
28,990 |
34271 |
06.Sep / 17:35 |
| GILDEMEISTER AG O.N. |
ETR |
|
-0,14 |
|
10,290 |
10,290 |
10,005 |
10,020 |
109312 |
06.Sep / 17:36 |
| HAMBURG.HAFEN U.LOG.A-SP |
ETR |
|
-0,075 |
|
28,280 |
28,440 |
28,025 |
28,205 |
28513 |
06.Sep / 17:35 |
| HANN.RUECKVER.AG NA O.N. |
ETR |
|
-0,145 |
|
36,11 |
36,11 |
35,58 |
35,63 |
83984 |
06.Sep / 17:35 |
| HEIDELBERG.DRUCKMA.O.N. |
ETR |
|
-0,146 |
|
6,539 |
6,562 |
6,320 |
6,342 |
339660 |
06.Sep / 17:35 |
| HEIDELBERGCEMENT AG O.N. |
ETR |
|
+0,60 |
|
34,70 |
35,12 |
34,15 |
35,12 |
1075042 |
06.Sep / 17:35 |
| HENKEL AG+CO.KGAA VZO |
ETR |
|
-0,005 |
|
38,200 |
38,405 |
37,840 |
38,235 |
572922 |
06.Sep / 17:35 |
| HOCHTIEF AG |
ETR |
|
+0,32 |
|
55,00 |
55,20 |
54,43 |
55,05 |
132605 |
06.Sep / 17:35 |
| HUGO BOSS AG VZO O.N. |
ETR |
|
-0,235 |
|
36,110 |
36,110 |
35,515 |
35,830 |
25026 |
06.Sep / 17:35 |
| INFINEON TECH.AG NA O.N. |
ETR |
|
-0,012 |
|
4,550 |
4,578 |
4,456 |
4,490 |
9969702 |
06.Sep / 17:35 |
| IVG IMMOBILIEN AG O.N. |
ETR |
|
-0,003 |
|
5,223 |
5,240 |
5,212 |
5,240 |
90829 |
06.Sep / 17:35 |
| JENOPTIK AG O.N. |
ETR |
|
+0,041 |
|
4,400 |
4,543 |
4,400 |
4,500 |
68524 |
06.Sep / 17:35 |
| K+S AG O.N. |
ETR |
|
+0,24 |
|
42,100 |
42,420 |
41,965 |
42,325 |
601171 |
06.Sep / 17:35 |
| KABEL DT. HOLDING AG O.N. |
ETR |
|
+0,375 |
|
25,250 |
25,685 |
25,180 |
25,650 |
27862 |
06.Sep / 17:35 |
| KLOECKNER + CO SE NA |
ETR |
|
+0,325 |
|
16,38 |
16,57 |
16,25 |
16,43 |
654676 |
06.Sep / 17:35 |
| KONTRON AG O.N. |
ETR |
|
+0,039 |
|
6,114 |
6,159 |
6,066 |
6,096 |
316585 |
06.Sep / 17:35 |
| KRONES AG O.N. |
ETR |
|
+0,04 |
|
44,680 |
44,780 |
44,380 |
44,645 |
17169 |
06.Sep / 17:35 |
| LANXESS AG |
ETR |
|
-0,34 |
|
37,58 |
37,60 |
36,96 |
37,07 |
317724 |
06.Sep / 17:35 |
| LEONI AG NA O.N. |
ETR |
|
+0,005 |
|
22,890 |
22,900 |
22,525 |
22,650 |
165187 |
06.Sep / 17:35 |
| LINDE AG O.N. |
ETR |
|
+0,88 |
|
92,22 |
93,19 |
92,22 |
93,07 |
304661 |
06.Sep / 17:35 |
| LUFTHANSA AG VNA O.N. |
ETR |
|
-0,04 |
|
13,060 |
13,110 |
12,965 |
12,985 |
1438238 |
06.Sep / 17:35 |
| MAN SE ST O.N. |
ETR |
|
-0,66 |
|
73,40 |
73,40 |
72,21 |
72,48 |
401260 |
06.Sep / 17:35 |
| MANZ AUTOMATION AG |
ETR |
|
-0,50 |
|
52,70 |
52,70 |
51,80 |
51,80 |
2436 |
06.Sep / 17:35 |
| MEDIGENE NA O.N. |
ETR |
|
-0,032 |
|
2,763 |
2,763 |
2,700 |
2,730 |
69173 |
06.Sep / 17:35 |
| MERCK KGAA O.N. |
ETR |
|
-0,49 |
|
71,10 |
72,00 |
70,13 |
70,53 |
440278 |
06.Sep / 17:35 |
| METRO AG ST O.N. |
ETR |
|
+0,28 |
|
42,99 |
43,28 |
42,78 |
43,20 |
688232 |
06.Sep / 17:35 |
| MORPHOSYS AG O.N. |
ETR |
|
+0,16 |
|
16,490 |
16,610 |
16,325 |
16,610 |
45289 |
06.Sep / 17:35 |
| MTU AERO ENGINES NA O.N. |
ETR |
|
-0,265 |
|
46,040 |
46,130 |
45,395 |
45,700 |
92111 |
06.Sep / 17:35 |
| MUENCH.RUECKVERS.VNA O.N. |
ETR |
|
+0,25 |
|
103,00 |
103,60 |
102,70 |
103,20 |
428412 |
06.Sep / 17:35 |
| NORDEX SE O.N. |
ETR |
|
-0,035 |
|
7,820 |
7,850 |
7,613 |
7,751 |
186198 |
06.Sep / 17:35 |
| PFEIFFER VACUUM TECH.O.N. |
ETR |
|
+0,24 |
|
62,25 |
63,21 |
62,25 |
63,14 |
5455 |
06.Sep / 17:35 |
| PHOENIX SOLAR AG O.N. |
ETR |
|
+0,165 |
|
28,705 |
29,005 |
28,705 |
28,975 |
8492 |
06.Sep / 17:35 |
| PRAKTIKER BAU-U.H.HLDG ON |
ETR |
|
+0,07 |
|
6,640 |
6,743 |
6,563 |
6,700 |
221301 |
06.Sep / 17:35 |
| PROSIEBENSAT.1 O.N.VZO |
ETR |
|
-0,02 |
|
15,57 |
15,65 |
15,28 |
15,38 |
213177 |
06.Sep / 17:35 |
| PUMA AG |
ETR |
|
+0,15 |
|
221,95 |
222,15 |
220,55 |
221,85 |
5470 |
06.Sep / 17:35 |
| Q-CELLS SE |
ETR |
|
-0,003 |
|
5,450 |
5,450 |
5,345 |
5,345 |
307112 |
06.Sep / 17:35 |
| QIAGEN NV EO -,01 |
ETR |
|
+0,19 |
|
14,700 |
14,710 |
14,555 |
14,695 |
467938 |
06.Sep / 17:35 |
| QSC AG NA O.N. |
ETR |
|
+0,09 |
|
1,610 |
1,697 |
1,610 |
1,690 |
892199 |
06.Sep / 17:35 |
| RATIONAL AG |
ETR |
|
-0,45 |
|
146,00 |
147,65 |
144,65 |
146,35 |
2638 |
06.Sep / 17:35 |
| RHEINMETALL AG |
ETR |
|
+0,105 |
|
45,120 |
45,420 |
44,965 |
45,170 |
64982 |
06.Sep / 17:35 |
| RHOEN-KLINIKUM O.N. |
ETR |
|
+0,21 |
|
17,120 |
17,235 |
17,050 |
17,235 |
211718 |
06.Sep / 17:35 |
| ROTH + RAU O.N. |
ETR |
|
-0,22 |
|
20,85 |
20,88 |
20,50 |
20,56 |
56426 |
06.Sep / 17:35 |
| RWE AG ST O.N. |
ETR |
|
+0,98 |
|
54,50 |
54,84 |
54,13 |
54,21 |
3162457 |
06.Sep / 17:35 |
| SALZGITTER AG O.N. |
ETR |
|
+0,68 |
|
50,35 |
50,93 |
50,35 |
50,86 |
152608 |
06.Sep / 17:35 |
| SAP AG O.N. |
ETR |
|
-0,03 |
|
35,700 |
35,885 |
35,500 |
35,655 |
1269624 |
06.Sep / 17:35 |
| SGL CARBON SE O.N. |
ETR |
|
-0,075 |
|
26,400 |
26,500 |
25,965 |
26,050 |
116676 |
06.Sep / 17:35 |
| SIEMENS AG NA |
ETR |
|
+0,15 |
|
75,25 |
75,45 |
74,41 |
74,78 |
1631578 |
06.Sep / 17:35 |
| SINGULUS TECHNOL. |
ETR |
|
+0,002 |
|
3,864 |
3,871 |
3,780 |
3,821 |
150377 |
06.Sep / 17:35 |
| SKY DTLD AG NA |
ETR |
|
+0,034 |
|
0,961 |
0,969 |
0,941 |
0,964 |
1954405 |
06.Sep / 17:35 |
| SMA SOLAR TECHNOL.AG |
ETR |
|
+0,24 |
|
84,11 |
84,50 |
83,00 |
84,28 |
41380 |
06.Sep / 17:35 |
| SMARTRAC N.V. INH. EO-,50 |
ETR |
|
-0,02 |
|
19,90 |
19,90 |
19,86 |
19,88 |
95476 |
06.Sep / 17:35 |
| SOFTWARE AG O.N. |
ETR |
|
-0,68 |
|
85,90 |
85,90 |
83,73 |
84,55 |
81852 |
06.Sep / 17:35 |
| SOLARWORLD AG O.N. |
ETR |
|
+0,062 |
|
9,447 |
9,594 |
9,441 |
9,512 |
511135 |
06.Sep / 17:35 |
| STADA ARZNEIMITT.VNA O.N. |
ETR |
|
-0,055 |
|
25,060 |
25,140 |
24,760 |
24,805 |
234321 |
06.Sep / 17:35 |
| SUEDZUCKER MA./OCHS. O.N. |
ETR |
|
+0,075 |
|
14,535 |
14,670 |
14,465 |
14,610 |
109713 |
06.Sep / 17:35 |
| SYMRISE AG INH. O.N. |
ETR |
|
-0,14 |
|
20,590 |
20,590 |
20,050 |
20,225 |
411715 |
06.Sep / 17:35 |
| THYSSENKRUPP AG O.N. |
ETR |
|
+0,215 |
|
22,730 |
22,885 |
22,685 |
22,775 |
1466985 |
06.Sep / 17:35 |
| TOGNUM AG |
ETR |
|
+0,15 |
|
15,170 |
15,330 |
15,045 |
15,295 |
166047 |
06.Sep / 17:35 |
| TUI AG NA |
ETR |
|
-0,114 |
|
8,588 |
8,588 |
8,298 |
8,379 |
749924 |
06.Sep / 17:35 |
| UTD.INTERNET AG NA |
ETR |
|
-0,005 |
|
10,57 |
10,60 |
10,31 |
10,49 |
343925 |
06.Sep / 17:35 |
| VOLKSWAGEN AG VZO O.N. |
ETR |
|
+0,34 |
|
83,20 |
83,30 |
82,31 |
83,14 |
461713 |
06.Sep / 17:35 |
| VOSSLOH AG O.N. |
ETR |
|
-0,16 |
|
81,99 |
82,00 |
80,79 |
81,06 |
19328 |
06.Sep / 17:35 |
| WACKER CHEMIE O.N. |
ETR |
|
-0,40 |
|
124,65 |
125,35 |
123,00 |
124,10 |
56354 |
06.Sep / 17:35 |
| WINCOR NIXDORF O.N. |
ETR |
|
-0,07 |
|
49,25 |
49,25 |
48,52 |
48,63 |
64607 |
06.Sep / 17:35 |
| WIRECARD AG |
ETR |
|
+0,07 |
|
9,401 |
9,427 |
9,351 |
9,370 |
165057 |
06.Sep / 17:35 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
