| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+2,27 |
|
20,05 |
22,35 |
20,05 |
22,20 |
78090 |
20.Okt / 22:26 |
| ADIDAS AG NA O.N. |
TRADE |
|
+1,85 |
|
192,75 |
195,75 |
192,05 |
194,50 |
34050 |
20.Okt / 22:26 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,068 |
|
8,000 |
8,000 |
7,680 |
7,892 |
2839 |
20.Okt / 22:26 |
| AIRBUS SE |
TRADE |
|
+2,00 |
|
202,00 |
204,25 |
201,50 |
203,95 |
12278 |
20.Okt / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
+0,005 |
|
13,065 |
13,175 |
12,540 |
13,050 |
158899 |
20.Okt / 22:26 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+3,80 |
|
349,80 |
353,90 |
349,40 |
352,60 |
56971 |
20.Okt / 22:26 |
| AROUNDTOWN EO-,01 |
TRADE |
 |
0 |
|
3,198 |
3,216 |
3,172 |
3,230 |
121953 |
20.Okt / 22:26 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
+3,00 |
|
103,20 |
107,60 |
103,20 |
107,00 |
910 |
20.Okt / 22:26 |
| AURUBIS AG |
TRADE |
|
+2,00 |
|
104,90 |
107,60 |
104,90 |
107,30 |
3556 |
20.Okt / 22:26 |
| BASF SE NA O.N. |
TRADE |
|
+0,17 |
|
43,71 |
43,89 |
43,31 |
43,79 |
204688 |
20.Okt / 22:26 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
+0,60 |
|
80,68 |
81,40 |
79,84 |
81,20 |
54773 |
20.Okt / 22:26 |
| BAYER AG NA O.N. |
TRADE |
|
+0,50 |
|
26,930 |
27,495 |
26,605 |
27,485 |
310912 |
20.Okt / 22:26 |
| BECHTLE AG O.N. |
TRADE |
|
+0,66 |
|
35,78 |
36,46 |
35,34 |
36,24 |
15027 |
20.Okt / 22:26 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,40 |
|
30,12 |
30,28 |
29,70 |
30,14 |
3563 |
20.Okt / 22:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
+1,06 |
|
95,96 |
96,38 |
95,06 |
96,24 |
20090 |
20.Okt / 22:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,48 |
|
49,93 |
50,56 |
49,40 |
50,24 |
17767 |
20.Okt / 22:26 |
| CANCOM SE O.N. |
TRADE |
|
+0,95 |
|
24,35 |
26,00 |
24,35 |
25,50 |
12366 |
20.Okt / 22:26 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+1,40 |
|
45,86 |
47,46 |
45,70 |
47,22 |
21500 |
20.Okt / 22:26 |
| COMMERZBANK AG |
TRADE |
|
+0,49 |
|
29,80 |
30,57 |
29,76 |
30,28 |
290858 |
20.Okt / 22:26 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
+1,52 |
|
61,50 |
62,50 |
60,16 |
62,24 |
53324 |
20.Okt / 22:26 |
| COVESTRO AG O.N. |
TRADE |
|
+0,30 |
|
59,40 |
60,20 |
59,40 |
60,08 |
3522 |
20.Okt / 22:26 |
| CTS EVENTIM KGAA |
TRADE |
|
+0,10 |
|
78,60 |
78,90 |
77,50 |
78,45 |
7589 |
20.Okt / 22:26 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
+0,62 |
|
34,06 |
35,22 |
34,06 |
34,73 |
116525 |
20.Okt / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
 |
-0,05 |
|
23,24 |
23,50 |
22,80 |
23,30 |
47386 |
20.Okt / 22:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,33 |
|
28,825 |
29,345 |
28,790 |
29,105 |
357244 |
20.Okt / 22:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+2,00 |
|
223,50 |
225,00 |
221,50 |
224,50 |
9144 |
20.Okt / 22:26 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,28 |
|
39,56 |
39,93 |
39,28 |
39,84 |
84239 |
20.Okt / 22:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,09 |
|
42,99 |
42,99 |
42,11 |
42,89 |
50168 |
20.Okt / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,37 |
|
29,89 |
30,36 |
29,80 |
30,18 |
555519 |
20.Okt / 22:26 |
| E.ON SE NA O.N. |
TRADE |
|
+0,075 |
|
16,340 |
16,480 |
16,255 |
16,400 |
268515 |
20.Okt / 22:26 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
+1,45 |
|
38,00 |
39,50 |
37,55 |
39,00 |
16781 |
20.Okt / 22:26 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,05 |
|
15,02 |
15,02 |
14,68 |
14,97 |
77171 |
20.Okt / 22:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,044 |
|
6,582 |
6,698 |
6,500 |
6,652 |
108156 |
20.Okt / 22:26 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,45 |
|
75,50 |
76,80 |
75,10 |
76,10 |
5275 |
20.Okt / 22:26 |
| FREENET AG NA O.N. |
TRADE |
|
+0,46 |
|
27,06 |
27,46 |
26,98 |
27,40 |
74957 |
20.Okt / 22:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,13 |
|
46,63 |
46,83 |
46,36 |
46,54 |
5966 |
20.Okt / 22:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,65 |
|
47,86 |
48,64 |
47,61 |
48,49 |
59114 |
20.Okt / 22:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
0 |
|
39,92 |
40,20 |
39,28 |
39,90 |
8234 |
20.Okt / 22:26 |
| GEA GROUP AG |
TRADE |
|
+0,45 |
|
61,65 |
62,30 |
61,65 |
62,35 |
10983 |
20.Okt / 22:26 |
| GERRESHEIMER AG |
TRADE |
|
+0,32 |
|
26,96 |
27,52 |
26,46 |
27,28 |
73504 |
20.Okt / 22:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+4,00 |
|
252,60 |
256,40 |
250,40 |
255,40 |
12774 |
20.Okt / 22:26 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
+2,55 |
|
192,65 |
195,35 |
192,00 |
194,90 |
8757 |
20.Okt / 22:26 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
+1,40 |
|
81,90 |
83,60 |
81,80 |
83,50 |
479 |
20.Okt / 22:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
-0,034 |
|
7,172 |
7,172 |
6,860 |
7,100 |
303295 |
20.Okt / 22:26 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,20 |
|
71,48 |
71,86 |
71,00 |
71,72 |
10678 |
20.Okt / 22:26 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+8,20 |
|
92,35 |
102,90 |
92,35 |
99,50 |
200281 |
20.Okt / 22:26 |
| HOCHTIEF AG |
TRADE |
|
+7,80 |
|
252,40 |
261,80 |
252,40 |
261,00 |
4959 |
20.Okt / 22:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,18 |
|
41,73 |
41,98 |
41,16 |
41,60 |
7712 |
20.Okt / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
+1,30 |
|
32,840 |
34,110 |
32,805 |
33,975 |
352502 |
20.Okt / 22:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,64 |
|
19,67 |
20,18 |
19,50 |
20,12 |
63349 |
20.Okt / 22:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,48 |
|
29,92 |
30,40 |
29,88 |
30,30 |
14591 |
20.Okt / 22:26 |
| K+S AG NA O.N. |
TRADE |
|
-0,06 |
|
11,39 |
11,48 |
11,21 |
11,39 |
107094 |
20.Okt / 22:26 |
| KION GROUP AG |
TRADE |
|
+0,65 |
|
55,15 |
56,25 |
55,15 |
56,00 |
3304 |
20.Okt / 22:26 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,85 |
|
78,30 |
80,20 |
78,30 |
79,95 |
938 |
20.Okt / 22:26 |
| KONTRON AG O.N |
TRADE |
|
+0,66 |
|
25,18 |
25,98 |
25,18 |
25,90 |
16174 |
20.Okt / 22:26 |
| KRONES AG O.N. |
TRADE |
|
+3,00 |
|
123,40 |
126,40 |
123,00 |
126,20 |
3086 |
20.Okt / 22:26 |
| LANXESS AG |
TRADE |
|
-0,08 |
|
21,38 |
21,46 |
21,08 |
21,42 |
24978 |
20.Okt / 22:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,05 |
|
68,90 |
69,45 |
68,00 |
69,30 |
12070 |
20.Okt / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,026 |
|
7,242 |
7,310 |
7,192 |
7,278 |
382007 |
20.Okt / 22:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,28 |
|
53,61 |
53,98 |
52,77 |
53,75 |
74298 |
20.Okt / 22:26 |
| MERCK KGAA O.N. |
TRADE |
|
+0,25 |
|
113,40 |
113,70 |
110,10 |
112,90 |
24534 |
20.Okt / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+1,20 |
|
366,10 |
369,60 |
365,10 |
366,80 |
4400 |
20.Okt / 22:26 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
+2,40 |
|
543,40 |
548,80 |
542,20 |
546,00 |
16284 |
20.Okt / 22:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
+0,82 |
|
48,02 |
50,25 |
48,02 |
49,10 |
4511 |
20.Okt / 22:26 |
| NEMETSCHEK SE O.N. |
TRADE |
|
+1,00 |
|
104,70 |
105,60 |
103,90 |
105,60 |
2683 |
20.Okt / 22:26 |
| NORDEX SE O.N. |
TRADE |
|
-0,26 |
|
23,18 |
23,32 |
22,72 |
23,10 |
44003 |
20.Okt / 22:26 |
| PNE AG NA O.N. |
TRADE |
|
-0,26 |
|
11,24 |
11,26 |
10,84 |
10,94 |
12633 |
20.Okt / 22:26 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,15 |
|
34,39 |
34,69 |
33,90 |
34,39 |
35657 |
20.Okt / 22:26 |
| PUMA SE |
TRADE |
|
+0,28 |
|
21,25 |
21,69 |
20,89 |
21,55 |
106996 |
20.Okt / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
+5,50 |
|
664,00 |
664,50 |
649,00 |
659,00 |
258 |
20.Okt / 22:26 |
| REDCARE PHARMACY INH. |
TRADE |
|
+0,70 |
|
85,25 |
85,85 |
82,25 |
85,15 |
27302 |
20.Okt / 22:26 |
| RHEINMETALL AG |
TRADE |
|
+124,00 |
|
1682,50 |
1800,00 |
1682,50 |
1796,00 |
93372 |
20.Okt / 22:26 |
| RTL GROUP |
TRADE |
|
-0,15 |
|
35,05 |
35,10 |
34,50 |
34,90 |
16642 |
20.Okt / 22:26 |
| RWE AG INH O.N. |
TRADE |
|
-0,20 |
|
40,88 |
41,23 |
40,85 |
40,98 |
146379 |
20.Okt / 22:26 |
| SAP SE O.N. |
TRADE |
|
+4,45 |
|
232,75 |
239,50 |
232,75 |
238,45 |
65513 |
20.Okt / 22:26 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-0,70 |
|
229,00 |
231,60 |
224,70 |
229,50 |
7217 |
20.Okt / 22:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,90 |
|
101,20 |
102,00 |
100,20 |
100,70 |
1540 |
20.Okt / 22:26 |
| SIEMENS AG NA O.N. |
TRADE |
|
+4,80 |
|
239,30 |
244,20 |
239,10 |
243,80 |
38355 |
20.Okt / 22:26 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+1,00 |
|
100,60 |
104,00 |
100,60 |
102,30 |
120545 |
20.Okt / 22:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,26 |
|
48,39 |
48,60 |
47,78 |
48,45 |
35679 |
20.Okt / 22:26 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+4,30 |
|
56,30 |
59,55 |
56,30 |
58,75 |
41750 |
20.Okt / 22:26 |
| SIXT SE ST O.N. |
TRADE |
|
-0,85 |
|
75,15 |
75,20 |
73,85 |
74,35 |
16808 |
20.Okt / 22:26 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,16 |
|
23,00 |
23,24 |
22,80 |
23,00 |
8618 |
20.Okt / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,10 |
|
22,20 |
22,45 |
21,90 |
22,35 |
5868 |
20.Okt / 22:26 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,45 |
|
40,00 |
40,55 |
39,90 |
40,25 |
11020 |
20.Okt / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,44 |
|
80,08 |
80,08 |
79,18 |
79,78 |
16388 |
20.Okt / 22:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,04 |
|
15,00 |
15,17 |
14,79 |
15,14 |
14716 |
20.Okt / 22:26 |
| TALANX AG NA O.N. |
TRADE |
|
+0,60 |
|
106,50 |
107,80 |
105,60 |
107,50 |
7751 |
20.Okt / 22:26 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,285 |
|
8,230 |
8,545 |
8,220 |
8,500 |
144180 |
20.Okt / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-2,482 |
|
10,295 |
10,690 |
9,212 |
9,682 |
3073334 |
20.Okt / 22:26 |
| UTD.INTERNET AG NA |
TRADE |
|
+2,12 |
|
28,20 |
29,26 |
27,90 |
29,18 |
77124 |
20.Okt / 22:26 |
| VERBIO SE INH O.N. |
TRADE |
|
+1,39 |
|
13,35 |
14,90 |
13,27 |
14,62 |
120105 |
20.Okt / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,24 |
|
91,58 |
91,88 |
90,02 |
91,52 |
119905 |
20.Okt / 22:26 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,11 |
|
27,63 |
27,76 |
27,31 |
27,57 |
119536 |
20.Okt / 22:26 |
| WACKER CHEMIE O.N. |
TRADE |
|
+1,05 |
|
66,80 |
68,55 |
66,80 |
67,80 |
20807 |
20.Okt / 22:26 |
| ZALANDO SE |
TRADE |
|
+0,39 |
|
26,36 |
26,85 |
25,90 |
26,62 |
95630 |
20.Okt / 22:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
