| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
-0,05 |
|
20,40 |
20,80 |
20,15 |
20,50 |
10851 |
29.Aug / 22:26 |
| ADIDAS AG NA O.N. |
TRADE |
|
-2,10 |
|
169,65 |
170,20 |
166,05 |
167,10 |
22675 |
29.Aug / 22:26 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
-0,01 |
|
8,178 |
8,178 |
8,040 |
8,038 |
840 |
29.Aug / 22:26 |
| AIRBUS SE |
TRADE |
 |
+1,08 |
|
178,08 |
180,72 |
177,66 |
179,10 |
14194 |
29.Aug / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,41 |
|
12,815 |
12,945 |
12,500 |
12,575 |
137578 |
29.Aug / 22:26 |
| ALLIANZ SE NA O.N. |
TRADE |
 |
0 |
|
361,60 |
362,20 |
358,70 |
361,70 |
34350 |
29.Aug / 22:26 |
| AROUNDTOWN EO-,01 |
TRADE |
|
-0,014 |
|
3,370 |
3,450 |
3,368 |
3,390 |
117360 |
29.Aug / 22:26 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
|
-1,80 |
|
103,60 |
105,00 |
102,20 |
102,80 |
2935 |
29.Aug / 22:26 |
| AURUBIS AG |
TRADE |
|
+0,35 |
|
97,15 |
97,40 |
96,25 |
97,10 |
1603 |
29.Aug / 22:26 |
| BASF SE NA O.N. |
TRADE |
|
-0,52 |
|
45,80 |
45,94 |
45,00 |
45,52 |
137886 |
29.Aug / 22:26 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,30 |
|
89,98 |
90,22 |
88,96 |
89,56 |
17410 |
29.Aug / 22:26 |
| BAYER AG NA O.N. |
TRADE |
|
+0,22 |
|
27,885 |
28,350 |
27,630 |
28,175 |
156147 |
29.Aug / 22:26 |
| BECHTLE AG O.N. |
TRADE |
|
-0,82 |
|
39,56 |
39,56 |
38,86 |
39,02 |
12299 |
29.Aug / 22:26 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
-0,22 |
|
27,36 |
27,70 |
27,20 |
27,54 |
2419 |
29.Aug / 22:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
-0,38 |
|
99,42 |
100,10 |
98,22 |
98,70 |
8117 |
29.Aug / 22:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
-0,70 |
|
53,74 |
53,88 |
53,00 |
53,02 |
13551 |
29.Aug / 22:26 |
| CANCOM SE O.N. |
TRADE |
|
-0,05 |
|
23,20 |
23,50 |
23,00 |
23,05 |
5929 |
29.Aug / 22:26 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
+0,06 |
|
43,56 |
43,62 |
42,86 |
43,12 |
8493 |
29.Aug / 22:26 |
| COMMERZBANK AG |
TRADE |
|
+0,32 |
|
32,29 |
32,76 |
31,93 |
32,58 |
355185 |
29.Aug / 22:26 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| CONTINENTAL AG O.N. |
TRADE |
|
-1,00 |
|
76,08 |
76,26 |
75,02 |
75,12 |
6352 |
29.Aug / 22:26 |
| COVESTRO AG O.N. |
TRADE |
|
+0,04 |
|
60,20 |
60,70 |
59,70 |
60,26 |
4036 |
29.Aug / 22:26 |
| CTS EVENTIM KGAA |
TRADE |
|
-0,25 |
|
80,50 |
80,70 |
79,75 |
80,35 |
9490 |
29.Aug / 22:26 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,27 |
|
40,51 |
40,77 |
40,25 |
40,40 |
29455 |
29.Aug / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+0,35 |
|
22,23 |
23,06 |
21,80 |
22,83 |
176392 |
29.Aug / 22:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,17 |
|
30,150 |
30,195 |
29,405 |
30,060 |
756876 |
29.Aug / 22:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-2,20 |
|
253,10 |
254,00 |
251,60 |
251,80 |
4205 |
29.Aug / 22:26 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
-0,04 |
|
38,99 |
39,19 |
38,72 |
38,97 |
80063 |
29.Aug / 22:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
-1,09 |
|
46,36 |
46,74 |
45,24 |
45,43 |
39329 |
29.Aug / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
-0,10 |
|
31,34 |
31,51 |
31,16 |
31,34 |
126734 |
29.Aug / 22:26 |
| E.ON SE NA O.N. |
TRADE |
|
-0,185 |
|
15,440 |
15,525 |
15,225 |
15,280 |
150643 |
29.Aug / 22:26 |
| ENCAVIS AG INH. O.N. |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,35 |
|
44,40 |
44,65 |
43,55 |
43,80 |
5615 |
29.Aug / 22:26 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,06 |
|
16,67 |
16,74 |
16,50 |
16,60 |
147807 |
29.Aug / 22:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
+0,02 |
|
6,038 |
6,090 |
5,922 |
6,054 |
252761 |
29.Aug / 22:26 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
-0,30 |
|
73,25 |
73,70 |
72,45 |
73,25 |
3963 |
29.Aug / 22:26 |
| FREENET AG NA O.N. |
TRADE |
|
+0,10 |
|
28,40 |
28,58 |
28,20 |
28,54 |
54213 |
29.Aug / 22:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,84 |
|
43,01 |
43,97 |
43,01 |
43,83 |
5493 |
29.Aug / 22:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
+0,03 |
|
46,34 |
46,80 |
46,11 |
46,39 |
28566 |
29.Aug / 22:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,08 |
|
41,42 |
41,42 |
40,90 |
41,06 |
2058 |
29.Aug / 22:26 |
| GEA GROUP AG |
TRADE |
|
-0,50 |
|
63,00 |
63,40 |
62,05 |
62,40 |
5750 |
29.Aug / 22:26 |
| GERRESHEIMER AG |
TRADE |
|
+0,28 |
|
42,58 |
43,96 |
42,28 |
43,06 |
65954 |
29.Aug / 22:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
0 |
|
250,40 |
250,60 |
248,60 |
249,20 |
4685 |
29.Aug / 22:26 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-1,10 |
|
202,20 |
203,90 |
201,00 |
201,80 |
7334 |
29.Aug / 22:26 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,20 |
|
83,90 |
83,90 |
82,80 |
83,50 |
50 |
29.Aug / 22:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,142 |
|
7,422 |
7,660 |
7,422 |
7,562 |
69543 |
29.Aug / 22:26 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
-0,08 |
|
72,36 |
72,42 |
71,76 |
72,02 |
11097 |
29.Aug / 22:26 |
| HENSOLDT AG INH O.N. |
TRADE |
|
+2,10 |
|
86,05 |
89,70 |
85,85 |
88,40 |
102413 |
29.Aug / 22:26 |
| HOCHTIEF AG |
TRADE |
|
+0,60 |
|
215,60 |
218,60 |
214,80 |
217,00 |
2659 |
29.Aug / 22:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
-0,42 |
|
42,21 |
42,54 |
41,99 |
42,15 |
2966 |
29.Aug / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-1,375 |
|
36,345 |
36,345 |
34,910 |
35,060 |
207659 |
29.Aug / 22:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,18 |
|
17,37 |
17,39 |
17,04 |
17,13 |
29012 |
29.Aug / 22:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-0,20 |
|
30,58 |
30,60 |
30,04 |
30,40 |
19270 |
29.Aug / 22:26 |
| K+S AG NA O.N. |
TRADE |
|
-0,22 |
|
11,74 |
11,80 |
11,46 |
11,51 |
111551 |
29.Aug / 22:26 |
| KION GROUP AG |
TRADE |
|
-0,70 |
|
56,35 |
56,60 |
55,50 |
55,85 |
7162 |
29.Aug / 22:26 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
+0,40 |
|
88,65 |
89,60 |
88,60 |
89,30 |
140 |
29.Aug / 22:26 |
| KONTRON AG O.N |
TRADE |
|
-0,26 |
|
24,98 |
25,14 |
24,34 |
24,54 |
24856 |
29.Aug / 22:26 |
| KRONES AG O.N. |
TRADE |
|
-2,00 |
|
133,80 |
135,40 |
131,00 |
131,60 |
1796 |
29.Aug / 22:26 |
| LANXESS AG |
TRADE |
|
-0,16 |
|
24,48 |
24,48 |
24,12 |
24,34 |
23505 |
29.Aug / 22:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
-0,75 |
|
72,25 |
72,30 |
71,35 |
71,40 |
4084 |
29.Aug / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
-0,012 |
|
7,970 |
8,056 |
7,880 |
7,990 |
459999 |
29.Aug / 22:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
-0,50 |
|
53,52 |
53,69 |
52,89 |
53,42 |
53982 |
29.Aug / 22:26 |
| MERCK KGAA O.N. |
TRADE |
|
+0,70 |
|
107,80 |
109,05 |
107,35 |
108,40 |
4992 |
29.Aug / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
0 |
|
382,10 |
385,50 |
380,00 |
382,80 |
4997 |
29.Aug / 22:26 |
| MUENCH.RUECKVERS. NA O.N. |
TRADE |
|
-1,20 |
|
544,80 |
546,80 |
541,80 |
545,00 |
8393 |
29.Aug / 22:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
+1,60 |
|
51,35 |
52,85 |
51,25 |
52,45 |
3037 |
29.Aug / 22:26 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,20 |
|
119,20 |
121,50 |
117,70 |
117,90 |
3267 |
29.Aug / 22:26 |
| NORDEX SE O.N. |
TRADE |
|
-0,56 |
|
21,38 |
21,58 |
20,56 |
20,78 |
81398 |
29.Aug / 22:26 |
| PNE AG NA O.N. |
TRADE |
|
+0,04 |
|
14,00 |
14,00 |
13,86 |
13,90 |
4864 |
29.Aug / 22:26 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
-0,49 |
|
36,74 |
36,74 |
36,00 |
36,34 |
31181 |
29.Aug / 22:26 |
| PUMA SE |
TRADE |
|
+0,56 |
|
20,76 |
21,66 |
20,60 |
21,46 |
203311 |
29.Aug / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-4,00 |
|
650 |
650 |
635 |
639 |
262 |
29.Aug / 22:26 |
| REDCARE PHARMACY INH. |
TRADE |
|
+0,25 |
|
81,35 |
82,90 |
80,95 |
81,60 |
42353 |
29.Aug / 22:26 |
| RHEINMETALL AG |
TRADE |
|
+40,50 |
|
1646 |
1720 |
1641 |
1686 |
68615 |
29.Aug / 22:26 |
| RTL GROUP |
TRADE |
|
+0,60 |
|
34,65 |
35,45 |
34,65 |
35,20 |
6730 |
29.Aug / 22:26 |
| RWE AG INH O.N. |
TRADE |
|
-0,18 |
|
34,50 |
34,59 |
34,20 |
34,28 |
113418 |
29.Aug / 22:26 |
| SAP SE O.N. |
TRADE |
|
-4,30 |
|
235,90 |
236,25 |
231,10 |
232,25 |
25163 |
29.Aug / 22:26 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+0,65 |
|
197,45 |
199,95 |
195,85 |
198,45 |
7468 |
29.Aug / 22:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,30 |
|
111,80 |
111,80 |
109,80 |
110,90 |
1291 |
29.Aug / 22:26 |
| SIEMENS AG NA O.N. |
TRADE |
|
+0,25 |
|
236,25 |
240,65 |
235,30 |
237,10 |
46552 |
29.Aug / 22:26 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-1,88 |
|
92,00 |
93,24 |
89,96 |
90,38 |
110653 |
29.Aug / 22:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,05 |
|
47,26 |
47,63 |
47,00 |
47,40 |
17199 |
29.Aug / 22:26 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-1,20 |
|
37,14 |
37,14 |
35,52 |
36,00 |
16256 |
29.Aug / 22:26 |
| SIXT SE ST O.N. |
TRADE |
|
-1,15 |
|
85,25 |
85,85 |
84,65 |
84,70 |
2155 |
29.Aug / 22:26 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
-0,24 |
|
22,96 |
23,12 |
22,46 |
22,86 |
25472 |
29.Aug / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,25 |
|
23,90 |
24,20 |
23,75 |
23,65 |
3667 |
29.Aug / 22:26 |
| STROEER SE + CO. KGAA |
TRADE |
|
-0,05 |
|
41,95 |
42,10 |
41,35 |
41,55 |
5251 |
29.Aug / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+0,36 |
|
82,82 |
83,10 |
82,42 |
82,84 |
4035 |
29.Aug / 22:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
-0,03 |
|
15,35 |
15,50 |
15,32 |
15,31 |
26480 |
29.Aug / 22:26 |
| TALANX AG NA O.N. |
TRADE |
|
+0,70 |
|
117,90 |
118,40 |
117,50 |
118,00 |
1951 |
29.Aug / 22:26 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
-0,035 |
|
9,140 |
9,180 |
9,065 |
9,090 |
49779 |
29.Aug / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,078 |
|
9,076 |
9,278 |
8,966 |
9,044 |
213267 |
29.Aug / 22:26 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,28 |
|
27,06 |
27,42 |
26,90 |
27,32 |
12777 |
29.Aug / 22:26 |
| VERBIO SE INH O.N. |
TRADE |
|
-0,19 |
|
10,74 |
11,09 |
10,44 |
10,62 |
25696 |
29.Aug / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,72 |
|
100,00 |
100,35 |
98,34 |
99,42 |
53144 |
29.Aug / 22:26 |
| VONOVIA SE NA O.N. |
TRADE |
|
-0,34 |
|
27,99 |
28,09 |
27,63 |
27,69 |
138586 |
29.Aug / 22:26 |
| WACKER CHEMIE O.N. |
TRADE |
|
-0,20 |
|
65,90 |
65,90 |
64,85 |
65,35 |
7638 |
29.Aug / 22:26 |
| ZALANDO SE |
TRADE |
|
-0,32 |
|
24,35 |
24,39 |
23,80 |
23,93 |
145149 |
29.Aug / 22:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
