| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
0 |
|
23,55 |
24,15 |
23,55 |
24,05 |
8014 |
22.Okt / 22:25 |
| ADIDAS AG NA O.N. |
TRADE |
 |
-2,60 |
|
160,15 |
160,45 |
157,10 |
159,10 |
20687 |
22.Okt / 22:25 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,274 |
|
5,822 |
5,822 |
5,633 |
5,812 |
1786 |
22.Okt / 22:25 |
| AIRBUS SE |
TRADE |
|
-3,94 |
|
196,90 |
197,34 |
193,94 |
195,00 |
7779 |
22.Okt / 22:25 |
| AIXTRON SE NA O.N. |
TRADE |
|
-3,10 |
|
31,00 |
31,15 |
28,89 |
28,97 |
328053 |
22.Okt / 22:25 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-1,90 |
|
433,90 |
437,20 |
432,50 |
433,30 |
20769 |
22.Okt / 22:25 |
| AROUNDTOWN EO-,01 |
TRADE |
 |
+0,031 |
|
1,424 |
1,481 |
1,400 |
1,471 |
456531 |
22.Okt / 22:25 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+0,90 |
|
94,30 |
95,70 |
94,00 |
94,40 |
2785 |
22.Okt / 22:25 |
| AURUBIS AG |
TRADE |
|
-9,30 |
|
139,50 |
139,50 |
130,10 |
130,80 |
19193 |
22.Okt / 22:25 |
| BASF SE NA O.N. |
TRADE |
|
-0,34 |
|
52,50 |
52,78 |
51,64 |
52,39 |
83544 |
22.Okt / 22:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,82 |
|
56,90 |
58,20 |
56,62 |
57,70 |
67270 |
22.Okt / 22:25 |
| BAYER AG NA O.N. |
TRADE |
|
-0,60 |
|
44,50 |
44,59 |
43,59 |
44,07 |
56304 |
22.Okt / 22:25 |
| BECHTLE AG O.N. |
TRADE |
|
-0,92 |
|
35,94 |
35,94 |
35,02 |
35,10 |
17182 |
22.Okt / 22:25 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-1,00 |
|
32,85 |
33,05 |
31,95 |
31,95 |
6942 |
22.Okt / 22:25 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,50 |
|
81,12 |
82,80 |
80,48 |
82,68 |
15666 |
22.Okt / 22:25 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,58 |
|
62,24 |
62,32 |
61,38 |
62,14 |
3159 |
22.Okt / 22:25 |
| CANCOM SE O.N. |
TRADE |
|
-1,05 |
|
23,10 |
23,10 |
21,85 |
22,35 |
10023 |
22.Okt / 22:25 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,80 |
|
33,82 |
35,00 |
33,62 |
34,94 |
21932 |
22.Okt / 22:25 |
| COMMERZBANK AG |
TRADE |
|
-1,64 |
|
36,69 |
36,81 |
35,54 |
35,60 |
140886 |
22.Okt / 22:25 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,80 |
|
67,52 |
67,66 |
66,38 |
67,14 |
14916 |
22.Okt / 22:25 |
| COVESTRO AG O.N. |
TRADE |
|
-0,10 |
|
60,30 |
60,40 |
60,20 |
60,30 |
3923 |
22.Okt / 22:25 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,95 |
|
64,45 |
64,50 |
63,55 |
63,90 |
9827 |
22.Okt / 22:25 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,43 |
|
40,82 |
40,82 |
40,31 |
40,45 |
41568 |
22.Okt / 22:25 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
-0,15 |
|
37,40 |
37,58 |
37,33 |
37,48 |
2552 |
22.Okt / 22:25 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,61 |
|
28,545 |
28,560 |
27,950 |
28,085 |
325121 |
22.Okt / 22:25 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+8,80 |
|
307,50 |
318,00 |
306,00 |
316,50 |
9725 |
22.Okt / 22:25 |
| DHL AG |
TRADE |
|
-0,62 |
|
57,52 |
57,74 |
57,02 |
57,12 |
40255 |
22.Okt / 22:25 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,39 |
|
42,81 |
43,33 |
42,01 |
43,04 |
11285 |
22.Okt / 22:25 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,69 |
|
25,42 |
26,30 |
25,37 |
26,12 |
706923 |
22.Okt / 22:25 |
| E.ON SE NA O.N. |
TRADE |
|
+0,215 |
|
18,040 |
18,450 |
18,015 |
18,415 |
204590 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,90 |
|
23,40 |
23,50 |
22,30 |
22,75 |
11901 |
22.Okt / 22:25 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,24 |
|
20,82 |
20,88 |
20,00 |
20,70 |
95360 |
22.Okt / 22:25 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,032 |
|
2,850 |
2,890 |
2,772 |
2,820 |
224769 |
22.Okt / 22:25 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,50 |
|
61,85 |
62,35 |
60,90 |
62,15 |
3726 |
22.Okt / 22:25 |
| FREENET AG NA O.N. |
TRADE |
|
-0,02 |
|
22,88 |
23,22 |
22,74 |
23,02 |
73929 |
22.Okt / 22:25 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+1,11 |
|
38,35 |
39,50 |
38,17 |
39,59 |
11744 |
22.Okt / 22:25 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,84 |
|
46,02 |
46,06 |
45,02 |
45,22 |
5781 |
22.Okt / 22:25 |
| GEA GROUP AG |
TRADE |
|
-0,75 |
|
69,05 |
69,05 |
68,00 |
68,25 |
2145 |
22.Okt / 22:25 |
| GERRESHEIMER AG |
TRADE |
|
-0,10 |
|
31,80 |
32,12 |
31,60 |
31,70 |
14151 |
22.Okt / 22:25 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+5,00 |
|
275,00 |
282,80 |
274,00 |
281,80 |
27013 |
22.Okt / 22:25 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-2,80 |
|
147,70 |
147,95 |
144,05 |
144,50 |
17145 |
22.Okt / 22:25 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
0 |
|
69,60 |
70,20 |
69,50 |
69,70 |
286 |
22.Okt / 22:25 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,013 |
|
3,026 |
3,109 |
2,995 |
3,091 |
68240 |
22.Okt / 22:25 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+1,02 |
|
77,30 |
79,00 |
77,14 |
78,82 |
11851 |
22.Okt / 22:25 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,78 |
|
84,48 |
84,66 |
82,52 |
82,86 |
27447 |
22.Okt / 22:25 |
| HOCHTIEF AG |
TRADE |
|
-20,00 |
|
369,80 |
371,40 |
352,00 |
355,00 |
3825 |
22.Okt / 22:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,08 |
|
38,04 |
38,69 |
37,89 |
38,41 |
12130 |
22.Okt / 22:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-3,57 |
|
51,69 |
52,13 |
49,60 |
49,89 |
495949 |
22.Okt / 22:25 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-1,84 |
|
39,78 |
39,78 |
37,84 |
38,34 |
24725 |
22.Okt / 22:25 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,62 |
|
21,88 |
21,88 |
21,24 |
21,32 |
18078 |
22.Okt / 22:25 |
| K+S AG NA O.N. |
TRADE |
|
-0,33 |
|
12,87 |
12,87 |
12,41 |
12,50 |
113772 |
22.Okt / 22:25 |
| KION GROUP AG |
TRADE |
|
-1,96 |
|
34,84 |
34,84 |
33,02 |
33,20 |
29071 |
22.Okt / 22:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-2,85 |
|
97,70 |
98,90 |
96,05 |
96,30 |
484 |
22.Okt / 22:25 |
| KONTRON AG O.N |
TRADE |
|
-0,16 |
|
20,60 |
20,88 |
20,02 |
20,36 |
22093 |
22.Okt / 22:25 |
| KRONES AG O.N. |
TRADE |
|
-4,40 |
|
114,20 |
114,80 |
105,80 |
110,80 |
8032 |
22.Okt / 22:25 |
| LANXESS AG |
TRADE |
|
-0,19 |
|
12,10 |
12,23 |
11,75 |
12,05 |
99220 |
22.Okt / 22:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+0,52 |
|
48,38 |
48,88 |
47,42 |
48,52 |
25578 |
22.Okt / 22:25 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,072 |
|
7,200 |
7,208 |
7,066 |
7,128 |
619949 |
22.Okt / 22:25 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,355 |
|
40,955 |
41,595 |
40,600 |
41,310 |
166559 |
22.Okt / 22:25 |
| MERCK KGAA O.N. |
TRADE |
|
+2,70 |
|
142,25 |
147,50 |
141,95 |
145,80 |
14121 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-10,10 |
|
343,90 |
343,90 |
332,10 |
334,40 |
4362 |
22.Okt / 22:25 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+5,60 |
|
550,40 |
559,00 |
549,00 |
556,40 |
25775 |
22.Okt / 22:25 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,05 |
|
79,00 |
79,00 |
78,65 |
79,25 |
153 |
22.Okt / 22:25 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+0,05 |
|
75,00 |
75,75 |
73,85 |
74,75 |
15155 |
22.Okt / 22:25 |
| NORDEX SE O.N. |
TRADE |
|
-1,22 |
|
37,86 |
38,74 |
36,92 |
37,10 |
27396 |
22.Okt / 22:25 |
| PNE AG NA O.N. |
TRADE |
|
-0,14 |
|
5,65 |
5,71 |
5,47 |
5,60 |
13305 |
22.Okt / 22:25 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,11 |
|
25,07 |
25,44 |
24,93 |
25,24 |
52552 |
22.Okt / 22:25 |
| PUMA SE |
TRADE |
|
-0,50 |
|
25,39 |
25,40 |
24,86 |
24,99 |
24891 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+2,00 |
|
618,00 |
629,50 |
612,00 |
624,00 |
172 |
22.Okt / 22:25 |
| REDCARE PHARMACY INH. |
TRADE |
|
+0,40 |
|
78,45 |
79,70 |
76,75 |
78,25 |
33534 |
22.Okt / 22:25 |
| RHEINMETALL AG |
TRADE |
|
-6,60 |
|
1012,60 |
1037,00 |
1000,20 |
1013,60 |
28528 |
22.Okt / 22:25 |
| RTL GROUP |
TRADE |
|
+0,20 |
|
31,00 |
31,30 |
30,70 |
31,20 |
8600 |
22.Okt / 22:25 |
| RWE AG INH O.N. |
TRADE |
|
-1,08 |
|
57,78 |
57,90 |
56,82 |
57,02 |
60130 |
22.Okt / 22:25 |
| SAP SE O.N. |
TRADE |
|
+7,00 |
|
208,50 |
216,50 |
205,20 |
214,25 |
381112 |
22.Okt / 22:25 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+10,80 |
|
261,70 |
282,00 |
261,00 |
271,90 |
14227 |
22.Okt / 22:25 |
| SCOUT24 SE NA O.N. |
TRADE |
|
+2,80 |
|
82,65 |
85,40 |
82,30 |
84,90 |
28620 |
22.Okt / 22:25 |
| SIEMENS AG NA O.N. |
TRADE |
|
-9,65 |
|
264,45 |
264,45 |
255,15 |
255,70 |
52574 |
22.Okt / 22:25 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-11,60 |
|
131,10 |
131,28 |
120,78 |
121,56 |
408304 |
22.Okt / 22:25 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
-0,11 |
|
41,69 |
42,05 |
41,09 |
41,78 |
39939 |
22.Okt / 22:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-4,90 |
|
63,65 |
63,65 |
58,35 |
59,00 |
34677 |
22.Okt / 22:25 |
| SIXT SE ST O.N. |
TRADE |
|
-1,25 |
|
72,50 |
72,65 |
71,30 |
71,65 |
3921 |
22.Okt / 22:25 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-2,45 |
|
52,80 |
53,00 |
49,86 |
50,85 |
18101 |
22.Okt / 22:25 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,24 |
|
15,68 |
15,70 |
15,34 |
15,54 |
10238 |
22.Okt / 22:25 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,20 |
|
37,70 |
37,88 |
37,24 |
37,76 |
6549 |
22.Okt / 22:25 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,70 |
|
100,15 |
103,60 |
100,10 |
102,85 |
13609 |
22.Okt / 22:25 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,13 |
|
11,24 |
11,30 |
10,95 |
11,25 |
28487 |
22.Okt / 22:25 |
| TALANX AG NA O.N. |
TRADE |
|
+0,70 |
|
125,70 |
127,50 |
125,10 |
126,80 |
5617 |
22.Okt / 22:25 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,02 |
|
7,440 |
7,520 |
7,265 |
7,430 |
289983 |
22.Okt / 22:25 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,59 |
|
14,145 |
14,145 |
13,535 |
13,695 |
205129 |
22.Okt / 22:25 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,18 |
|
24,14 |
24,52 |
24,14 |
24,36 |
4359 |
22.Okt / 22:25 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,62 |
|
27,80 |
28,56 |
26,96 |
28,04 |
13677 |
22.Okt / 22:25 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,16 |
|
68,86 |
69,90 |
68,16 |
69,12 |
67512 |
22.Okt / 22:25 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,05 |
|
16,605 |
16,680 |
16,330 |
16,565 |
480750 |
22.Okt / 22:25 |
| WACKER CHEMIE O.N. |
TRADE |
|
-4,20 |
|
86,55 |
86,55 |
81,80 |
82,35 |
5723 |
22.Okt / 22:25 |
| ZALANDO SE |
TRADE |
|
+0,57 |
|
25,52 |
26,23 |
25,36 |
26,05 |
116081 |
22.Okt / 22:25 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
