| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,25 |
|
23,20 |
23,45 |
23,15 |
23,20 |
2938 |
15.Dez / 17:09 |
| ADIDAS AG NA O.N. |
TRADE |
|
-1,45 |
|
169,30 |
169,30 |
165,35 |
166,40 |
29712 |
15.Dez / 17:28 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,074 |
|
7,198 |
7,198 |
7,034 |
7,034 |
2610 |
15.Dez / 17:18 |
| AIRBUS SE |
TRADE |
 |
+1,62 |
|
194,34 |
196,94 |
194,18 |
196,10 |
11324 |
15.Dez / 17:27 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,04 |
|
16,900 |
17,130 |
16,810 |
17,005 |
52968 |
15.Dez / 17:13 |
| ALLIANZ SE NA O.N. |
TRADE |
|
+2,50 |
|
381,90 |
385,00 |
381,70 |
383,90 |
36061 |
15.Dez / 17:27 |
| AROUNDTOWN EO-,01 |
TRADE |
 |
0 |
|
2,642 |
2,666 |
2,618 |
2,622 |
189860 |
15.Dez / 17:15 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-2,20 |
|
115,00 |
115,40 |
112,60 |
112,60 |
3132 |
15.Dez / 16:29 |
| AURUBIS AG |
TRADE |
|
+1,30 |
|
115,70 |
117,30 |
115,70 |
117,20 |
10366 |
15.Dez / 17:21 |
| BASF SE NA O.N. |
TRADE |
|
-0,72 |
|
44,81 |
45,11 |
43,88 |
44,12 |
205620 |
15.Dez / 17:25 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,94 |
|
96,22 |
97,12 |
95,02 |
95,40 |
36082 |
15.Dez / 17:28 |
| BAYER AG NA O.N. |
TRADE |
|
-0,27 |
|
36,695 |
36,955 |
35,870 |
36,100 |
348325 |
15.Dez / 17:28 |
| BECHTLE AG O.N. |
TRADE |
|
+0,24 |
|
43,22 |
43,78 |
43,10 |
43,50 |
12181 |
15.Dez / 17:21 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,12 |
|
28,78 |
28,78 |
28,44 |
28,68 |
4369 |
15.Dez / 17:16 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,32 |
|
93,44 |
94,18 |
93,24 |
93,90 |
8137 |
15.Dez / 17:28 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-1,11 |
|
50,54 |
50,78 |
49,46 |
49,49 |
6048 |
15.Dez / 17:28 |
| CANCOM SE O.N. |
TRADE |
|
+0,15 |
|
27,10 |
27,65 |
26,90 |
27,35 |
3330 |
15.Dez / 16:58 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,28 |
|
40,58 |
40,88 |
39,80 |
40,16 |
24831 |
15.Dez / 17:27 |
| COMMERZBANK AG |
TRADE |
|
+0,69 |
|
34,60 |
35,26 |
34,48 |
35,25 |
178957 |
15.Dez / 17:27 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,28 |
|
66,92 |
67,50 |
66,20 |
66,46 |
13284 |
15.Dez / 17:25 |
| COVESTRO AG O.N. |
TRADE |
|
+0,04 |
|
59,54 |
59,78 |
59,48 |
59,72 |
1613 |
15.Dez / 17:23 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,70 |
|
77,50 |
77,80 |
76,60 |
76,85 |
5726 |
15.Dez / 16:59 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,99 |
|
38,47 |
38,79 |
37,35 |
37,54 |
81943 |
15.Dez / 17:28 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,48 |
|
21,59 |
21,98 |
21,34 |
21,91 |
51302 |
15.Dez / 17:28 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
+0,275 |
|
31,685 |
32,120 |
31,685 |
32,075 |
171092 |
15.Dez / 17:28 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
+1,20 |
|
215,40 |
216,80 |
213,70 |
216,10 |
12060 |
15.Dez / 17:27 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,10 |
|
46,90 |
47,31 |
46,80 |
47,09 |
75604 |
15.Dez / 17:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-1,24 |
|
47,50 |
47,50 |
46,01 |
46,10 |
38360 |
15.Dez / 17:25 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,15 |
|
26,83 |
26,90 |
26,53 |
26,63 |
445543 |
15.Dez / 17:28 |
| E.ON SE NA O.N. |
TRADE |
|
+0,14 |
|
15,275 |
15,400 |
15,150 |
15,375 |
258891 |
15.Dez / 17:28 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,85 |
|
35,15 |
35,15 |
33,95 |
34,00 |
13365 |
15.Dez / 17:24 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,16 |
|
12,91 |
13,29 |
12,85 |
13,13 |
258701 |
15.Dez / 17:27 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,066 |
|
5,194 |
5,268 |
5,050 |
5,174 |
340023 |
15.Dez / 17:24 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-1,15 |
|
69,90 |
69,90 |
68,00 |
68,50 |
5359 |
15.Dez / 17:21 |
| FREENET AG NA O.N. |
TRADE |
|
+0,24 |
|
28,64 |
28,84 |
28,46 |
28,76 |
125500 |
15.Dez / 17:21 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
-0,04 |
|
40,23 |
40,56 |
40,06 |
40,06 |
10031 |
15.Dez / 17:23 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,92 |
|
47,57 |
49,05 |
47,56 |
48,50 |
51878 |
15.Dez / 17:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
+0,38 |
|
38,22 |
39,12 |
38,22 |
38,98 |
6652 |
15.Dez / 17:26 |
| GEA GROUP AG |
TRADE |
|
+0,10 |
|
55,85 |
56,20 |
55,65 |
56,00 |
1708 |
15.Dez / 17:26 |
| GERRESHEIMER AG |
TRADE |
|
+0,22 |
|
28,22 |
28,30 |
27,26 |
28,12 |
54834 |
15.Dez / 17:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
+2,40 |
|
261,20 |
262,60 |
260,20 |
261,80 |
10391 |
15.Dez / 17:27 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-0,30 |
|
223,90 |
225,40 |
221,60 |
223,70 |
7743 |
15.Dez / 17:27 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,10 |
|
81,70 |
82,30 |
81,70 |
81,70 |
55 |
15.Dez / 15:36 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,072 |
|
5,620 |
5,778 |
5,580 |
5,708 |
71299 |
15.Dez / 17:27 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,14 |
|
70,08 |
70,58 |
69,88 |
70,12 |
16206 |
15.Dez / 17:27 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-0,35 |
|
73,00 |
73,00 |
71,05 |
72,40 |
62513 |
15.Dez / 17:21 |
| HOCHTIEF AG |
TRADE |
|
+9,00 |
|
328,80 |
338,80 |
328,60 |
338,40 |
9274 |
15.Dez / 17:25 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,05 |
|
36,48 |
37,16 |
35,75 |
36,64 |
11395 |
15.Dez / 17:25 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,445 |
|
36,365 |
36,700 |
35,565 |
35,820 |
95580 |
15.Dez / 17:27 |
| JENOPTIK AG NA O.N. |
TRADE |
|
+0,20 |
|
19,17 |
19,22 |
18,82 |
19,22 |
14367 |
15.Dez / 17:28 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
+0,22 |
|
34,92 |
35,38 |
34,80 |
35,20 |
9549 |
15.Dez / 17:24 |
| K+S AG NA O.N. |
TRADE |
|
-0,01 |
|
11,99 |
12,23 |
11,74 |
12,00 |
142582 |
15.Dez / 17:27 |
| KION GROUP AG |
TRADE |
|
-0,20 |
|
65,35 |
65,35 |
64,15 |
64,80 |
8769 |
15.Dez / 17:25 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,05 |
|
92,45 |
92,85 |
92,40 |
92,75 |
987 |
15.Dez / 17:18 |
| KONTRON AG O.N |
TRADE |
|
+0,22 |
|
22,76 |
23,00 |
22,58 |
23,00 |
20931 |
15.Dez / 17:18 |
| KRONES AG O.N. |
TRADE |
|
-0,60 |
|
134,60 |
134,80 |
132,80 |
133,60 |
1037 |
15.Dez / 17:18 |
| LANXESS AG |
TRADE |
|
-0,31 |
|
17,83 |
18,00 |
17,34 |
17,47 |
47297 |
15.Dez / 17:25 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,10 |
|
61,30 |
61,45 |
60,45 |
60,80 |
14770 |
15.Dez / 17:22 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,054 |
|
8,424 |
8,540 |
8,422 |
8,510 |
684736 |
15.Dez / 17:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,51 |
|
61,65 |
62,30 |
60,82 |
61,13 |
127174 |
15.Dez / 17:28 |
| MERCK KGAA O.N. |
TRADE |
|
+0,20 |
|
118,55 |
118,70 |
115,15 |
118,20 |
12101 |
15.Dez / 17:27 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
+1,40 |
|
353,20 |
355,60 |
351,40 |
354,70 |
1835 |
15.Dez / 17:28 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-6,00 |
|
563,80 |
563,80 |
554,00 |
555,20 |
13800 |
15.Dez / 17:28 |
| NAGARRO SE NA O.N. |
TRADE |
|
-1,15 |
|
80,30 |
81,15 |
78,50 |
79,10 |
4892 |
15.Dez / 17:26 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-0,25 |
|
93,15 |
94,25 |
92,65 |
92,65 |
841 |
15.Dez / 16:56 |
| NORDEX SE O.N. |
TRADE |
|
+0,48 |
|
28,92 |
29,46 |
28,76 |
29,40 |
52166 |
15.Dez / 17:25 |
| PNE AG NA O.N. |
TRADE |
|
-0,42 |
|
10,34 |
10,34 |
9,70 |
9,84 |
9045 |
15.Dez / 17:23 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,20 |
|
40,84 |
41,39 |
40,84 |
41,09 |
57244 |
15.Dez / 17:28 |
| PUMA SE |
TRADE |
|
+0,89 |
|
21,65 |
23,33 |
21,65 |
22,66 |
438559 |
15.Dez / 17:23 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-0,50 |
|
648,00 |
648,00 |
636,00 |
641,50 |
222 |
15.Dez / 17:13 |
| REDCARE PHARMACY INH. |
TRADE |
|
-1,60 |
|
62,45 |
64,00 |
60,50 |
61,05 |
32896 |
15.Dez / 17:28 |
| RHEINMETALL AG |
TRADE |
|
-46,00 |
|
1615,00 |
1615,50 |
1559,00 |
1573,00 |
40482 |
15.Dez / 17:27 |
| RTL GROUP |
TRADE |
|
+0,20 |
|
32,80 |
33,00 |
32,65 |
32,80 |
16304 |
15.Dez / 16:58 |
| RWE AG INH O.N. |
TRADE |
|
+0,34 |
|
43,31 |
43,78 |
43,26 |
43,76 |
72815 |
15.Dez / 17:27 |
| SAP SE O.N. |
TRADE |
|
+1,65 |
|
209,90 |
212,85 |
208,45 |
210,15 |
47346 |
15.Dez / 17:28 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
-2,40 |
|
240,00 |
242,80 |
238,00 |
240,60 |
3292 |
15.Dez / 16:35 |
| SCOUT24 SE NA O.N. |
TRADE |
|
0 |
|
87,35 |
87,35 |
85,45 |
86,85 |
3206 |
15.Dez / 15:45 |
| SIEMENS AG NA O.N. |
TRADE |
|
+1,85 |
|
238,15 |
239,70 |
237,25 |
239,70 |
32477 |
15.Dez / 17:28 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
+0,55 |
|
119,50 |
121,25 |
118,75 |
119,90 |
106216 |
15.Dez / 17:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,58 |
|
44,10 |
44,79 |
43,75 |
44,57 |
69761 |
15.Dez / 17:25 |
| SILTRONIC AG NA O.N. |
TRADE |
|
+0,98 |
|
47,70 |
48,30 |
47,24 |
48,30 |
8023 |
15.Dez / 17:28 |
| SIXT SE ST O.N. |
TRADE |
|
-0,65 |
|
71,20 |
71,20 |
69,60 |
69,90 |
6054 |
15.Dez / 17:20 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,82 |
|
37,34 |
37,68 |
35,50 |
36,32 |
28435 |
15.Dez / 17:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
+0,25 |
|
20,15 |
20,45 |
20,05 |
20,45 |
9615 |
15.Dez / 17:22 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,05 |
|
36,40 |
36,85 |
36,05 |
36,20 |
7676 |
15.Dez / 17:23 |
| SYMRISE AG INH. O.N. |
TRADE |
|
-0,34 |
|
67,24 |
67,58 |
66,66 |
66,76 |
13676 |
15.Dez / 17:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,05 |
|
13,33 |
13,35 |
13,19 |
13,22 |
13214 |
15.Dez / 17:18 |
| TALANX AG NA O.N. |
TRADE |
|
+1,60 |
|
110,60 |
111,80 |
110,30 |
111,80 |
7877 |
15.Dez / 17:21 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
0 |
|
5,655 |
5,770 |
5,645 |
5,675 |
151499 |
15.Dez / 17:27 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
+0,386 |
|
8,902 |
9,420 |
8,902 |
9,320 |
488692 |
15.Dez / 17:28 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,16 |
|
25,16 |
25,30 |
24,92 |
25,18 |
3559 |
15.Dez / 16:51 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,29 |
|
18,00 |
18,50 |
17,39 |
17,77 |
28361 |
15.Dez / 17:28 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,45 |
|
108,45 |
109,10 |
107,55 |
107,85 |
77452 |
15.Dez / 17:28 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,33 |
|
24,24 |
24,24 |
23,66 |
23,83 |
445908 |
15.Dez / 17:27 |
| WACKER CHEMIE O.N. |
TRADE |
|
-1,50 |
|
69,80 |
70,80 |
68,35 |
68,45 |
10875 |
15.Dez / 17:27 |
| ZALANDO SE |
TRADE |
|
+0,55 |
|
23,10 |
23,60 |
23,01 |
23,57 |
78522 |
15.Dez / 17:21 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
