| Name |
Börse |
Change |
Open |
High |
Low |
Last |
Vol. |
Date / Time |
| 1+1 AG INH O.N. |
TRADE |
 |
+0,02 |
|
18,68 |
18,80 |
18,54 |
18,62 |
17528 |
01.Jul / 22:26 |
| ADIDAS AG NA O.N. |
TRADE |
|
+8,45 |
|
198,80 |
208,10 |
198,80 |
206,50 |
19303 |
01.Jul / 22:26 |
| ADTRAN HOLDINGS INC. |
TRADE |
|
+0,156 |
|
7,598 |
7,888 |
7,500 |
7,850 |
6830 |
01.Jul / 22:26 |
| AIRBUS SE |
TRADE |
 |
-3,50 |
|
176,80 |
177,96 |
171,96 |
173,26 |
31017 |
01.Jul / 22:26 |
| AIXTRON SE NA O.N. |
TRADE |
|
-0,015 |
|
15,885 |
15,885 |
15,405 |
15,635 |
157019 |
01.Jul / 22:26 |
| ALLIANZ SE NA O.N. |
TRADE |
|
-2,00 |
|
344,80 |
347,20 |
342,00 |
342,40 |
29427 |
01.Jul / 22:26 |
| AROUNDTOWN EO-,01 |
TRADE |
|
+0,016 |
|
3,100 |
3,166 |
3,098 |
3,118 |
37226 |
01.Jul / 22:26 |
| ATOSS SOFTWARE SE INH O.N |
TRADE |
 |
0 |
|
141,60 |
143,00 |
141,60 |
142,00 |
378 |
01.Jul / 22:26 |
| AURUBIS AG |
TRADE |
|
-0,55 |
|
88,45 |
89,00 |
87,00 |
88,05 |
7899 |
01.Jul / 22:26 |
| BASF SE NA O.N. |
TRADE |
|
+0,12 |
|
41,89 |
42,14 |
41,34 |
41,98 |
269310 |
01.Jul / 22:26 |
| BAY.MOTOREN WERKE AG ST |
TRADE |
|
-0,14 |
|
75,42 |
75,76 |
74,08 |
75,28 |
25418 |
01.Jul / 22:26 |
| BAYER AG NA O.N. |
TRADE |
|
+0,73 |
|
25,545 |
26,600 |
25,520 |
26,400 |
365593 |
01.Jul / 22:26 |
| BECHTLE AG O.N. |
TRADE |
|
-0,98 |
|
39,86 |
39,98 |
38,90 |
39,02 |
7354 |
01.Jul / 22:26 |
| BEFESA S.A. ORD. O.N. |
TRADE |
|
+0,04 |
|
27,94 |
27,94 |
27,60 |
27,60 |
1130 |
01.Jul / 22:26 |
| BEIERSDORF AG O.N. |
TRADE |
|
+0,85 |
|
106,80 |
108,20 |
105,95 |
107,90 |
9407 |
01.Jul / 22:26 |
| BRENNTAG SE NA O.N. |
TRADE |
|
+0,54 |
|
56,48 |
56,94 |
55,60 |
56,66 |
11021 |
01.Jul / 22:26 |
| CANCOM SE O.N. |
TRADE |
|
-0,15 |
|
28,05 |
28,20 |
27,65 |
27,85 |
1515 |
01.Jul / 22:26 |
| CARL ZEISS MEDITEC AG |
TRADE |
|
-0,85 |
|
57,45 |
57,45 |
55,50 |
56,45 |
9854 |
01.Jul / 22:26 |
| COMMERZBANK AG |
TRADE |
|
+0,02 |
|
26,76 |
27,30 |
26,63 |
26,70 |
183252 |
01.Jul / 22:26 |
| COMPUGROUP MED. NA O.N. |
TRADE |
|
+0,14 |
|
22,22 |
23,34 |
22,22 |
22,68 |
19293 |
24.Jun / 22:26 |
| CONTINENTAL AG O.N. |
TRADE |
|
-0,06 |
|
74,34 |
74,64 |
73,32 |
74,40 |
4619 |
01.Jul / 22:26 |
| COVESTRO AG O.N. |
TRADE |
|
+0,14 |
|
60,46 |
60,80 |
60,44 |
60,70 |
2031 |
01.Jul / 22:26 |
| CTS EVENTIM KGAA |
TRADE |
|
-1,60 |
|
105,90 |
106,50 |
104,00 |
104,80 |
2203 |
01.Jul / 22:26 |
| DAIMLER TRUCK HLDG NA ON |
TRADE |
|
-0,53 |
|
40,00 |
40,10 |
39,00 |
39,65 |
108233 |
01.Jul / 22:26 |
| DELIVERY HERO SE NA O.N. |
TRADE |
|
+1,00 |
|
23,15 |
24,44 |
23,00 |
23,99 |
110689 |
01.Jul / 22:26 |
| DEUTSCHE BANK AG NA O.N. |
TRADE |
|
-0,475 |
|
25,070 |
25,150 |
24,165 |
24,380 |
530895 |
01.Jul / 22:26 |
| DEUTSCHE BOERSE NA O.N. |
TRADE |
|
-1,30 |
|
276,90 |
278,60 |
274,80 |
275,20 |
3112 |
01.Jul / 22:26 |
| DEUTSCHE POST AG NA O.N. |
TRADE |
|
+0,08 |
|
39,21 |
39,44 |
38,80 |
39,25 |
42262 |
01.Jul / 22:26 |
| DR.ING.H.C.F.PORSCHE VZO |
TRADE |
|
+0,21 |
|
42,29 |
42,49 |
40,95 |
42,49 |
56182 |
01.Jul / 22:26 |
| DT.TELEKOM AG NA |
TRADE |
|
+0,06 |
|
31,06 |
31,22 |
30,85 |
31,10 |
239101 |
01.Jul / 22:26 |
| E.ON SE NA O.N. |
TRADE |
|
+0,235 |
|
15,610 |
15,990 |
15,580 |
15,855 |
398224 |
01.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| ENERGIEKONTOR O.N. |
TRADE |
|
-0,05 |
|
43,50 |
44,15 |
43,30 |
43,85 |
1610 |
01.Jul / 22:26 |
| EVONIK INDUSTRIES NA O.N. |
TRADE |
|
-0,29 |
|
17,53 |
17,67 |
17,12 |
17,35 |
240138 |
01.Jul / 22:26 |
| EVOTEC SE INH O.N. |
TRADE |
|
-0,138 |
|
7,222 |
7,278 |
6,952 |
7,200 |
230318 |
01.Jul / 22:26 |
| FRAPORT AG FFM.AIRPORT |
TRADE |
|
+0,55 |
|
63,75 |
64,60 |
63,65 |
64,40 |
6377 |
01.Jul / 22:26 |
| FREENET AG NA O.N. |
TRADE |
|
+0,16 |
|
27,78 |
27,88 |
27,40 |
27,86 |
50752 |
01.Jul / 22:26 |
| FRESEN.MED.CARE AG INH ON |
TRADE |
|
+0,29 |
|
48,66 |
48,88 |
48,39 |
48,74 |
9480 |
01.Jul / 22:26 |
| FRESENIUS SE+CO.KGAA O.N. |
TRADE |
|
-0,13 |
|
42,66 |
42,90 |
42,34 |
42,66 |
15765 |
01.Jul / 22:26 |
| FUCHS SE VZO NA O.N. |
TRADE |
|
-0,22 |
|
46,96 |
46,96 |
46,14 |
46,78 |
1832 |
01.Jul / 22:26 |
| GEA GROUP AG |
TRADE |
|
-0,50 |
|
59,65 |
59,65 |
58,40 |
58,95 |
586 |
01.Jul / 22:26 |
| GERRESHEIMER AG |
TRADE |
|
+0,12 |
|
48,36 |
48,42 |
46,36 |
48,06 |
23522 |
01.Jul / 22:26 |
| HANNOVER RUECK SE NA O.N. |
TRADE |
|
-2,20 |
|
268,00 |
269,00 |
265,20 |
266,60 |
3702 |
01.Jul / 22:26 |
| HEIDELBERG MATERIALS O.N. |
TRADE |
|
-7,50 |
|
201,50 |
201,90 |
191,15 |
193,20 |
29218 |
01.Jul / 22:26 |
| HELLA GMBH+CO. KGAA O.N. |
TRADE |
|
-0,40 |
|
85,80 |
85,80 |
84,80 |
86,30 |
623 |
01.Jul / 22:26 |
| HELLOFRESH SE INH O.N. |
TRADE |
|
+0,382 |
|
7,996 |
8,330 |
7,852 |
8,276 |
68328 |
01.Jul / 22:26 |
| HENKEL AG+CO.KGAA VZO |
TRADE |
|
+0,36 |
|
66,98 |
67,44 |
66,28 |
67,10 |
14614 |
01.Jul / 22:26 |
| HENSOLDT AG INH O.N. |
TRADE |
|
-4,45 |
|
97,95 |
98,35 |
91,20 |
92,75 |
171342 |
01.Jul / 22:26 |
| HOCHTIEF AG |
TRADE |
|
-0,60 |
|
166,90 |
167,30 |
162,60 |
164,60 |
3858 |
01.Jul / 22:26 |
| HUGO BOSS AG NA O.N. |
TRADE |
|
+0,46 |
|
39,24 |
40,04 |
39,18 |
39,68 |
5677 |
01.Jul / 22:26 |
| INFINEON TECH.AG NA O.N. |
TRADE |
|
-0,525 |
|
36,215 |
36,490 |
35,270 |
35,520 |
120719 |
01.Jul / 22:26 |
| JENOPTIK AG NA O.N. |
TRADE |
|
-0,08 |
|
19,70 |
19,70 |
19,13 |
19,37 |
14528 |
01.Jul / 22:26 |
| JUNGHEINRICH AG O.N.VZO |
TRADE |
|
-1,34 |
|
40,18 |
40,26 |
38,20 |
38,76 |
18216 |
01.Jul / 22:26 |
| K+S AG NA O.N. |
TRADE |
|
-0,02 |
|
15,49 |
15,95 |
15,36 |
15,55 |
42871 |
01.Jul / 22:26 |
| KION GROUP AG |
TRADE |
|
-0,32 |
|
47,12 |
47,34 |
46,02 |
46,76 |
22068 |
01.Jul / 22:26 |
| KNORR-BREMSE AG INH O.N. |
TRADE |
|
-0,90 |
|
81,95 |
82,00 |
80,90 |
81,60 |
1745 |
01.Jul / 22:26 |
| KONTRON AG O.N |
TRADE |
|
+0,22 |
|
25,00 |
25,58 |
24,82 |
25,22 |
60478 |
01.Jul / 22:26 |
| KRONES AG O.N. |
TRADE |
|
-0,80 |
|
140,60 |
140,60 |
138,40 |
139,20 |
1319 |
01.Jul / 22:26 |
| LANXESS AG |
TRADE |
|
0 |
|
25,22 |
25,30 |
24,58 |
25,14 |
16609 |
01.Jul / 22:26 |
| LEG IMMOBILIEN SE NA O.N. |
TRADE |
|
+1,30 |
|
75,35 |
76,90 |
75,35 |
76,55 |
1887 |
01.Jul / 22:26 |
| LUFTHANSA AG VNA O.N. |
TRADE |
|
+0,076 |
|
7,156 |
7,306 |
7,156 |
7,266 |
761984 |
01.Jul / 22:26 |
| MERCEDES-BENZ GRP NA O.N. |
TRADE |
|
+0,205 |
|
49,675 |
50,000 |
48,530 |
49,540 |
292481 |
01.Jul / 22:26 |
| MERCK KGAA O.N. |
TRADE |
|
+2,40 |
|
110,55 |
113,50 |
109,05 |
113,10 |
29127 |
01.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| MTU AERO ENGINES NA O.N. |
TRADE |
|
-14,00 |
|
377,40 |
379,30 |
360,70 |
363,20 |
5618 |
01.Jul / 22:26 |
| MUENCH.RUECKVERS.VNA O.N. |
TRADE |
|
-4,20 |
|
551,00 |
554,80 |
544,20 |
545,20 |
7744 |
01.Jul / 22:26 |
| NAGARRO SE NA O.N. |
TRADE |
|
-0,90 |
|
60,30 |
61,40 |
59,05 |
60,25 |
5189 |
01.Jul / 22:26 |
| NEMETSCHEK SE O.N. |
TRADE |
|
-1,50 |
|
123,60 |
123,90 |
121,00 |
121,90 |
942 |
01.Jul / 22:26 |
| NORDEX SE O.N. |
TRADE |
|
-0,09 |
|
16,81 |
17,18 |
16,65 |
16,90 |
126320 |
01.Jul / 22:26 |
| PNE AG NA O.N. |
TRADE |
|
-0,20 |
|
15,32 |
15,32 |
15,04 |
15,14 |
1951 |
01.Jul / 22:26 |
| PORSCHE AUTOM.HLDG VZO |
TRADE |
|
+0,05 |
|
33,63 |
33,89 |
33,15 |
33,71 |
38041 |
01.Jul / 22:26 |
| PUMA SE |
TRADE |
|
+0,61 |
|
23,25 |
23,80 |
22,84 |
23,78 |
99632 |
01.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| RATIONAL AG |
TRADE |
|
-5,50 |
|
718,00 |
718,00 |
700,00 |
713,50 |
69 |
01.Jul / 22:26 |
| REDCARE PHARMACY INH. |
TRADE |
|
+0,30 |
|
93,70 |
94,25 |
91,80 |
93,90 |
9315 |
01.Jul / 22:26 |
| RHEINMETALL AG |
TRADE |
|
-66,50 |
|
1794,50 |
1798,00 |
1702,00 |
1730,50 |
58919 |
01.Jul / 22:26 |
| RTL GROUP |
TRADE |
|
-0,50 |
|
37,00 |
37,25 |
36,45 |
36,70 |
67568 |
01.Jul / 22:26 |
| RWE AG INH O.N. |
TRADE |
|
+0,47 |
|
35,50 |
36,35 |
35,49 |
35,95 |
281592 |
01.Jul / 22:26 |
| SAP SE O.N. |
TRADE |
|
-2,70 |
|
258,45 |
261,15 |
254,00 |
255,05 |
25609 |
01.Jul / 22:26 |
| SARTORIUS AG VZO O.N. |
TRADE |
|
+1,20 |
|
217,60 |
218,70 |
214,70 |
218,30 |
2129 |
01.Jul / 22:26 |
| SCOUT24 SE NA O.N. |
TRADE |
|
-0,10 |
|
117,30 |
117,30 |
116,50 |
116,90 |
227 |
01.Jul / 22:26 |
| SIEMENS AG NA O.N. |
TRADE |
|
-2,15 |
|
218,55 |
219,50 |
213,85 |
216,10 |
44092 |
01.Jul / 22:26 |
| SIEMENS ENERGY AG NA O.N. |
TRADE |
|
-5,40 |
|
98,40 |
98,96 |
91,52 |
92,98 |
381034 |
01.Jul / 22:26 |
| SIEMENS HEALTH.AG NA O.N. |
TRADE |
|
+0,10 |
|
47,19 |
47,20 |
46,45 |
47,20 |
16981 |
01.Jul / 22:26 |
| SILTRONIC AG NA O.N. |
TRADE |
|
-0,32 |
|
40,56 |
40,56 |
39,34 |
40,32 |
8891 |
01.Jul / 22:26 |
| SIXT SE ST O.N. |
TRADE |
|
-0,40 |
|
82,50 |
82,90 |
81,65 |
82,50 |
4793 |
01.Jul / 22:26 |
| SMA SOLAR TECHNOL.AG |
TRADE |
|
+0,22 |
|
21,20 |
21,62 |
20,94 |
21,44 |
20346 |
01.Jul / 22:26 |
| STABILUS SE INH. O.N. |
TRADE |
|
-0,30 |
|
27,80 |
27,90 |
26,85 |
27,70 |
8641 |
01.Jul / 22:26 |
| STROEER SE + CO. KGAA |
TRADE |
|
+0,70 |
|
51,00 |
51,50 |
50,10 |
51,30 |
531 |
01.Jul / 22:26 |
| SYMRISE AG INH. O.N. |
TRADE |
|
+1,26 |
|
89,68 |
91,24 |
88,96 |
90,94 |
37888 |
01.Jul / 22:26 |
| TAG IMMOBILIEN AG |
TRADE |
|
+0,11 |
|
15,02 |
15,27 |
15,02 |
15,21 |
7745 |
01.Jul / 22:26 |
| TALANX AG NA O.N. |
TRADE |
|
0 |
|
109,90 |
111,20 |
109,20 |
109,70 |
5661 |
01.Jul / 22:26 |
| TEAMVIEWER SE INH O.N. |
TRADE |
|
+0,005 |
|
9,620 |
9,700 |
9,400 |
9,545 |
145944 |
01.Jul / 22:26 |
| THYSSENKRUPP AG O.N. |
TRADE |
|
-0,56 |
|
9,150 |
9,214 |
8,462 |
8,592 |
1298438 |
01.Jul / 22:26 |
| UTD.INTERNET AG NA |
TRADE |
|
+0,24 |
|
23,48 |
24,10 |
23,42 |
23,84 |
17333 |
01.Jul / 22:26 |
| VERBIO SE INH O.N. |
TRADE |
|
+0,67 |
|
12,19 |
12,99 |
12,19 |
12,95 |
66544 |
01.Jul / 22:26 |
| |
TRADE |
|
0 |
|
0 |
0 |
0 |
0 |
0 |
-- . --- / -- : -- |
| VOLKSWAGEN AG VZO O.N. |
TRADE |
|
-0,52 |
|
90,20 |
90,20 |
87,90 |
89,58 |
49969 |
01.Jul / 22:26 |
| VONOVIA SE NA O.N. |
TRADE |
|
+0,04 |
|
29,99 |
30,43 |
29,97 |
30,13 |
154446 |
01.Jul / 22:26 |
| WACKER CHEMIE O.N. |
TRADE |
|
0 |
|
62,55 |
62,90 |
61,40 |
62,70 |
13342 |
01.Jul / 22:26 |
| ZALANDO SE |
TRADE |
|
+1,04 |
|
28,22 |
29,25 |
27,93 |
29,19 |
115676 |
01.Jul / 22:26 |
|
| Zeitverzögerung der Kursdaten gemäß den Bedingungen der Börsen: (Deutsche Börsen +15 Min.) |
